date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-16,20.015,20.015,19.9829,19.9829,2032,16.7766232256473,16.7766232256473,16.7497169250955,16.7497169250955,2424.23516657541,0.0,1.0
2021-09-17,19.95,19.97,19.945,19.945,2999,16.7221400625362,16.7389041127242,16.7179490499892,16.7179490499892,3577.89432311009,0.0,1.0
2021-09-20,20.02,20.02,20.02,20.02,1680,16.7808142381943,16.7808142381943,16.7808142381943,16.7808142381943,2004.28891724739,0.0,1.0
2021-09-21,20.01,20.0177,20.01,20.0177,1032,16.7724322131002,16.7788863724226,16.7724322131002,16.7788863724226,1231.20604916626,0.0,1.0
2021-09-22,20.035,20.035,20.03,20.03,2105,16.7933872758353,16.7933872758353,16.7891962632883,16.7891962632883,2511.32629214628,0.0,1.0
2021-09-23,19.935,19.96,19.935,19.96,173,16.7095670248952,16.7305220876302,16.7095670248952,16.7305220876302,206.394037311785,0.0,1.0
2021-09-24,19.895,19.895,19.895,19.895,1330,16.6760389245192,16.6760389245192,16.6760389245192,16.6760389245192,1586.72872615419,0.0,1.0
2021-09-27,19.85,19.9,19.85,19.9,1621,16.6383198115962,16.6802299370662,16.6383198115962,16.6802299370662,1933.90019932025,0.0,1.0
2021-09-28,19.73,19.7582,19.73,19.75,451,16.5377355104682,16.5613728212332,16.5377355104682,16.5544995606562,538.056131951531,0.0,1.0
2021-09-29,19.73,19.73,19.73,19.73,0,16.5377355104682,16.5377355104682,16.5377355104682,16.5377355104682,0,0.0,1.0
2021-09-30,19.715,19.74,19.715,19.74,473,16.5251624728272,16.5461175355622,16.5251624728272,16.5461175355622,564.302772534532,0.0,1.0
2021-10-01,19.815,19.815,19.809,19.809,138,16.6089827237672,16.6089827237672,16.6039535087108,16.6039535087108,164.638018202464,0.0,1.0
2021-10-04,19.8,19.8,19.77,19.77,1515,16.5964096861262,16.5964096861262,16.5712636108442,16.5712636108442,1807.43911287488,0.0,1.0
2021-10-05,19.73,19.73,19.73,19.73,115,16.5377355104682,16.5377355104682,16.5377355104682,16.5377355104682,137.198348502053,0.0,1.0
2021-10-06,19.71,19.73,19.69,19.73,12955,16.5209714602802,16.5377355104682,16.5042074100921,16.5377355104682,15455.6922160357,0.0,1.0
2021-10-07,19.65,19.705,19.65,19.7,2028,16.4706793097161,16.5167804477332,16.4706793097161,16.5125894351862,2419.46305010579,0.0,1.0
2021-10-08,19.56,19.56,19.56,19.56,141,16.3952410838701,16.3952410838701,16.3952410838701,16.3952410838701,168.217105554692,0.0,1.0
2021-10-11,19.5382,19.56,19.5382,19.55,625,16.3769682691652,16.3952410838701,16.3769682691652,16.3868590587761,745.643198380726,0.0,1.0
2021-10-12,19.585,19.59,19.56,19.57,4677,16.4161961466051,16.4203871591521,16.3952410838701,16.4036231089641,5579.79718212266,0.0,1.0
2021-10-13,19.655,19.66,19.655,19.66,100,16.4748703222631,16.4790613348101,16.4748703222631,16.4790613348101,119.302911740917,0.0,1.0
2021-10-14,19.7214,19.7214,19.72,19.72,1050,16.5305269688873,16.5305269688873,16.5293534853742,16.5293534853742,1252.68057327962,0.0,1.0
2021-10-15,19.65,19.68,19.65,19.67,1990,16.4706793097161,16.4958253849981,16.4706793097161,16.4874433599041,2374.12794364424,0.0,1.0
2021-10-18,19.65,19.65,19.65,19.65,115,16.5011479709328,16.5011479709328,16.5011479709328,16.5011479709328,136.945017642446,0.03635,1.0
2021-10-19,19.51,19.55,19.51,19.55,862,16.3835825400967,16.4171726631927,16.3835825400967,16.4171726631927,1026.49221919815,0.0,1.0
2021-10-20,19.48,19.5,19.48,19.485,2400,16.3583899477746,16.3751850093227,16.3583899477746,16.3625887131616,2857.98297688582,0.0,1.0
2021-10-21,19.415,19.43,19.415,19.4163,1319,16.3038059977436,16.3164022939046,16.3038059977436,16.3048976767442,1570.69981104683,0.0,1.0
2021-10-22,19.46,19.49,19.44,19.45,1635,16.3415948862266,16.3667874785486,16.3247998246786,16.3331973554526,1947.00090300347,0.0,1.0
2021-10-25,19.46,19.46,19.46,19.46,89,16.3415948862266,16.3415948862266,16.3415948862266,16.3415948862266,105.983535392849,0.0,1.0
2021-10-26,19.46,19.46,19.46,19.46,47,16.3415948862266,16.3415948862266,16.3415948862266,16.3415948862266,55.9688332973473,0.0,1.0
2021-10-27,19.645,19.67,19.64,19.64,2536,16.4969492055458,16.5179430324809,16.4927504401588,16.4927504401588,3019.93534557602,0.0,1.0
2021-10-28,19.605,19.64,19.6,19.635,27128,16.4633590824498,16.4927504401588,16.4591603170628,16.4885516747718,32304.7342487327,0.0,1.0
2021-10-29,19.6142,19.6142,19.535,19.56,2054,16.4710848107619,16.4710848107619,16.4045763670317,16.4255701939667,2445.95709771811,0.0,1.0
2021-11-01,19.58,19.58,19.55,19.55,1834,16.4423652555148,16.4423652555148,16.4171726631927,16.4171726631927,2183.97532483691,0.0,1.0
2021-11-02,19.64,19.65,19.5912,19.61,1198,16.4927504401588,16.5011479709328,16.4517704899816,16.4675578478368,1426.60983596217,0.0,1.0
2021-11-03,19.58,19.6199,19.58,19.6199,785,16.4423652555148,16.4758714033031,16.4423652555148,16.4758714033031,934.798598689733,0.0,1.0
2021-11-04,19.715,19.72,19.6621,19.6621,1627,16.5557319209639,16.5599306863509,16.5113089831694,16.5113089831694,1937.47429308051,0.0,1.0
2021-11-05,19.8307,19.8307,19.759,19.759,623,16.6528913520192,16.6528913520192,16.5926810563696,16.5926810563696,741.884747749945,0.0,1.0
2021-11-08,19.76,19.82,19.76,19.82,1425,16.593520809447,16.643905994091,16.593520809447,16.643905994091,1696.92739252595,0.0,1.0
2021-11-09,19.805,19.84,19.804,19.804,1641,16.63130969793,16.6607010556391,16.6304699448526,16.6304699448526,1954.14586044568,0.0,1.0
2021-11-10,19.645,19.74,19.645,19.74,2106,16.4969492055458,16.5767257478989,16.4969492055458,16.5767257478989,2507.88006221731,0.0,1.0
2021-11-11,19.645,19.645,19.645,19.645,293,16.4969492055458,16.4969492055458,16.4969492055458,16.4969492055458,348.912088428144,0.0,1.0
2021-11-12,19.585,19.6,19.585,19.6,713,16.4465640209018,16.4591603170628,16.4465640209018,16.4591603170628,849.05910938316,0.0,1.0
2021-11-15,19.475,19.58,19.475,19.58,4170,16.3541911823876,16.4423652555148,16.3541911823876,16.4423652555148,4965.74542233912,0.0,1.0
2021-11-16,19.45,19.475,19.45,19.475,1511,16.3331973554526,16.3541911823876,16.3331973554526,16.3541911823876,1799.3384491977,0.0,1.0
2021-11-17,19.505,19.519,19.4913,19.519,552,16.3793837747097,16.3911403177933,16.3678791575493,16.3911403177933,657.336084683737,0.0,1.0
2021-11-18,19.525,19.525,19.48,19.48,2373,16.3961788362577,16.3961788362577,16.3583899477746,16.3583899477746,2825.83066839585,0.0,1.0
2021-11-19,19.595,19.6,19.55,19.55,1413,16.4549615516758,16.4591603170628,16.4171726631927,16.4171726631927,1682.63747764152,0.0,1.0
2021-11-22,19.385,19.49,19.385,19.485,9507,16.3081643162153,16.3964984536,16.3081643162153,16.3922920661055,11300.6707209073,0.03519,1.0
2021-11-23,19.295,19.359,19.295,19.359,1476,16.2324493413141,16.2862911012438,16.2324493413141,16.2862911012438,1754.47459598814,0.0,1.0
2021-11-24,19.315,19.32,19.29,19.29,1625,16.2492748912921,16.2534812787866,16.2282429538196,16.2282429538196,1931.58619138261,0.0,1.0
2021-11-26,19.4361,19.4599,19.43,19.43,3773,16.3511535964092,16.371176000883,16.3460218036659,16.3460218036659,4484.84596928404,0.0,1.0
2021-11-29,19.486,19.5,19.405,19.41,33535,16.3931333436044,16.404911228589,16.3249898661933,16.3291962536878,39861.9956480096,0.0,1.0
2021-11-30,19.545,19.639,19.545,19.58,2938,16.4427687160396,16.5218488009364,16.4427687160396,16.4722134285012,3492.30783401975,0.0,1.0
2021-12-01,19.53,19.55,19.49,19.49,4956,16.4301495535561,16.4469751035341,16.3964984536,16.3964984536,5891.04071661057,0.0,1.0
2021-12-02,19.57,19.57,19.56,19.56,2917,16.4638006535121,16.4638006535121,16.4553878785231,16.4553878785231,3467.34579708497,0.0,1.0
2021-12-03,19.7079,19.7079,19.59,19.6,486458,16.5798128206107,16.5798128206107,16.4806262034902,16.4890389784792,578237.264915447,0.0,1.0
2021-12-06,19.635,19.72,19.635,19.7,4312,16.5184836909408,16.5899922783474,16.5184836909408,16.5731667283694,5125.53825061033,0.0,1.0
2021-12-07,19.645,19.69,19.645,19.69,623,16.5268964659298,16.5647539533804,16.5268964659298,16.5647539533804,740.540429065455,0.0,1.0
2021-12-08,19.555,19.63,19.549,19.615,1938,16.4511814910286,16.5142773034463,16.4461338260352,16.5016581409627,2303.63940855354,0.0,1.0
2021-12-09,19.58,19.62,19.5601,19.58,1191,16.4722134285012,16.5058645284572,16.455472006273,16.4722134285012,1415.70409473026,0.0,1.0
2021-12-10,19.595,19.609,19.595,19.6019,799,16.4848325909847,16.4966104759693,16.4848325909847,16.4906374057271,949.746071947509,0.0,1.0
2021-12-13,19.6786,19.68,19.6786,19.68,629,16.5551633898929,16.5563411783914,16.5551633898929,16.5563411783914,747.672439618252,0.0,1.0
2021-12-14,19.595,19.6399,19.595,19.619,736,16.4848325909847,16.5226059506854,16.4848325909847,16.5050232509583,874.859961143138,0.0,1.0
2021-12-15,19.625,19.625,19.57,19.57,1914,16.5100709159518,16.5100709159518,16.4638006535121,16.4638006535121,2275.11136634234,0.0,1.0
2021-12-16,19.675,19.709,19.6703,19.6703,1127,16.5521347908969,16.5807382258595,16.548180786652,16.548180786652,1339.62931550043,0.0,1.0
2021-12-17,19.695,19.731,19.695,19.7081,1854,16.5689603408749,16.5992463308354,16.5689603408749,16.5799810761105,2203.79126081437,0.0,1.0
2021-12-20,19.5954,19.66,19.589,19.66,33406,16.5184079759659,16.5728640807276,16.5130129439152,16.5728640807276,39628.7543782937,0.03951,1.0
2021-12-21,19.595,19.595,19.52,19.5215,7036,16.5180707864627,16.5180707864627,16.4548477546186,16.4561122152555,8346.64179505702,0.0,1.0
2021-12-22,19.6104,19.62,19.58,19.5942,6685,16.5310525823347,16.5391451304107,16.5054261800939,16.5173964074564,7930.25872654294,0.0,1.0
2021-12-23,19.6004,19.61,19.5699,19.57,17634,16.5226228447555,16.5307153928315,16.4969121451389,16.4969964425147,20918.8006557753,0.0,1.0
2021-12-27,19.6496,19.67,19.61,19.61,49751,16.5640971536452,16.5812938183068,16.5307153928315,16.5307153928315,59018.4445630872,0.0,1.0
2021-12-28,19.64,19.67,19.6257,19.665,12634,16.5560046055692,16.5812938183068,16.5439500808309,16.5770789495172,14987.4179134096,0.0,1.0
2021-12-29,19.56,19.6,19.5285,19.58,25446,16.4885667049355,16.5222856552523,16.462013031561,16.5054261800939,30185.9930524475,0.0,1.0
2021-12-30,19.65,19.65,19.551,19.6,28667,16.5644343431484,16.5644343431484,16.4809799411142,16.5222856552523,34006.9898150795,0.0,1.0
2021-12-31,19.58,19.63,19.58,19.61,13067,16.5054261800939,16.5475748679899,16.5054261800939,16.5307153928315,15501.0756588985,0.0,1.0
2022-01-03,19.42,19.48,19.42,19.48,19540,16.3705503788265,16.4211288043018,16.3705503788265,16.4211288043018,23179.8437571652,0.0,1.0
2022-01-04,19.41,21.26,19.365,21.26,3927,16.3621206412473,17.9216220934012,16.3241868221409,17.9216220934012,4658.50800585403,0.0,1.0
2022-01-05,19.3,19.42,19.2971,19.419,13496,16.269393527876,16.3705503788265,16.266948903978,16.3697074050686,16009.9882981935,0.0,1.0
2022-01-06,19.26,19.2899,19.225,19.225,13476,16.2356745775592,16.260879492921,16.2061704960319,16.2061704960319,15986.262767224,0.0,1.0
2022-01-07,19.185,19.22,19.16,19.21,15166,16.1724515457151,16.2019556272423,16.1513772017671,16.1935258896631,17991.0701341436,0.0,1.0
2022-01-10,19.16,19.16,19.08,19.13,3954,16.1513772017671,16.1513772017671,16.0839393011334,16.1260879890294,4690.53747266279,0.0,1.0
2022-01-11,19.2019,19.22,19.1728,19.175,7714,16.1866978022239,16.2019556272423,16.1621672658684,16.1640218081359,9150.93729492184,0.0,1.0
2022-01-12,19.24,19.27,19.23,19.25,18028,16.2188151024007,16.2441043151384,16.2103853648215,16.2272448399799,21386.1936158738,0.0,1.0
2022-01-13,19.21,19.23,19.2,19.23,944,16.1935258896631,16.2103853648215,16.1850961520839,16.2103853648215,1119.84506175865,0.0,1.0
2022-01-14,19.115,19.2,19.115,19.2,3558,16.1134433826606,16.1850961520839,16.1134433826606,16.1850961520839,4220.77195946744,0.0,1.0
2022-01-18,18.95,19.02,18.94,19.02,6836,15.9743527126036,16.0333608756581,15.9659229750244,16.0333608756581,8109.38648536241,0.0,1.0
2022-01-19,18.99,19.005,18.83,18.83,2176,16.0080716629205,16.0207162692893,15.8731958616531,15.8731958616531,2581.33776947755,0.0,1.0
2022-01-20,18.955,19.0214,18.955,19.0214,8964,15.9785675813932,16.0345410389192,15.9785675813932,16.0345410389192,10633.7829805133,0.0,1.0
2022-01-21,19.06,19.08,19.0301,19.0515,13097,16.067079825975,16.0839393011334,16.0418749106131,16.0599145490326,15536.6639553527,0.0,1.0
2022-01-24,19.01,19.05,19.01,19.04,5231,16.0554889368035,16.089272185487,16.0554889368035,16.0808263733161,6193.60210027947,0.03625,1.0
2022-01-25,18.98,19.03,18.97,19.03,8963,16.030151500291,16.0723805611453,16.0217056881201,16.0723805611453,10612.3600888558,0.0,1.0
2022-01-26,18.85,19.0,18.85,18.985,32015,15.9203559420698,16.0470431246327,15.9203559420698,16.0343744063764,37906.3603977149,0.0,1.0
2022-01-27,18.9,18.95,18.87,18.89,15188,15.9625850029241,16.0048140637784,15.9372475664115,15.9541391907532,17982.8768302513,0.0,1.0
2022-01-28,18.93,18.93,18.83,18.83,5671,15.9879224394367,15.9879224394367,15.9034643177281,15.9034643177281,6714.57035188009,0.0,1.0
2022-01-31,18.935,18.935,18.88,18.92,6987,15.9921453455221,15.9921453455221,15.9456933785824,15.9794766272658,8272.73903166747,0.0,1.0
2022-02-01,18.96,18.98,18.88,18.94,3535,16.0132598759492,16.030151500291,15.9456933785824,15.9963682516075,4185.50629410972,0.0,1.0
2022-02-02,18.97,19.0093,18.97,19.0,4021,16.0217056881201,16.0548977299516,16.0217056881201,16.0470431246327,4760.93940837769,0.0,1.0
2022-02-03,18.85,18.9,18.83,18.9,15008,15.9203559420698,15.9625850029241,15.9034643177281,15.9625850029241,17769.7534545965,0.0,1.0
2022-02-04,18.675,18.7,18.63,18.66,2760,15.7725542290797,15.7936687595069,15.7345480743109,15.7598855108235,3267.89176004041,0.0,1.0
2022-02-07,18.7,18.71,18.6455,18.6455,6302,15.7936687595069,15.8021145716778,15.7476390831757,15.7476390831757,7461.68618542557,0.0,1.0
2022-02-08,18.64,18.655,18.63,18.655,1813,15.7429938864817,15.755662604738,15.7345480743109,15.755662604738,2146.62600034538,0.0,1.0
2022-02-09,18.7,18.739,18.6701,18.73,4147,15.7936687595069,15.8266074269732,15.768415781116,15.8190061960195,4910.12577133606,0.0,1.0
2022-02-10,18.48,18.53,18.4654,18.525,3367,15.607860891748,15.6500899526023,15.5955300059785,15.6458670465169,3986.59114349855,0.0,1.0
2022-02-11,18.5965,18.62,18.49,18.54,19139,15.7062546035385,15.72610226214,15.6163067039189,15.6585357647731,22660.9349258743,0.0,1.0
2022-02-14,18.51,18.55,18.51,18.5385,2258,15.6331983282606,15.666981576944,15.6331983282606,15.6572688929475,2673.5143457142,0.0,1.0
2022-02-15,18.4101,18.4825,18.4101,18.48,5624,15.5488246646737,15.6099723447907,15.5488246646737,15.607860891748,6658.92147045912,0.0,1.0
2022-02-16,18.4,18.58,18.38,18.58,14304,15.5402943943811,15.6923190134566,15.5234027700394,15.6923190134566,16936.2042520355,0.0,1.0
2022-02-17,18.4518,18.5,18.4518,18.5,1868,15.5840437014262,15.6247525160897,15.5840437014262,15.6247525160897,2211.74703179545,0.0,1.0
2022-02-18,18.47,18.52,18.45,18.52,10669,15.5994150795771,15.6416441404314,15.5825234552354,15.6416441404314,12632.296082562,0.0,1.0
2022-02-22,18.4,18.43,18.37,18.43,5648,15.5680304415502,15.5934130998788,15.5426477832216,15.5934130998788,6675.42374034899,0.03284,1.0
2022-02-23,18.3,18.39,18.3,18.38,16311,15.4834215804548,15.5595695554407,15.4834215804548,15.5511086693311,19278.1226325837,0.0,1.0
2022-02-24,18.32,18.34,18.2901,18.33,4644,15.5003433526739,15.517265124893,15.4750453032064,15.5088042387834,5488.78680066939,0.0,1.0
2022-02-25,18.37,18.37,18.32,18.32,7495,15.5426477832216,15.5426477832216,15.5003433526739,15.5003433526739,8858.41022201056,0.0,1.0
2022-02-28,18.5628,18.5628,18.52,18.52,1040,15.7057736674135,15.7057736674135,15.6695610748647,15.6695610748647,1229.18567456851,0.0,1.0
2022-03-01,18.68,18.71,18.67,18.709,3108,15.8049352526173,15.8303179109459,15.7964743665078,15.8294718223349,3673.37411207589,0.0,1.0
2022-03-02,18.5,18.55,18.49,18.55,18217,15.6526393026456,15.6949437331933,15.6441784165361,15.6949437331933,21530.8417630909,0.0,1.0
2022-03-03,18.48,18.49,18.445,18.445,3116,15.6357175304265,15.6441784165361,15.6061044290431,15.6061044290431,3682.82938649566,0.0,1.0
2022-03-04,18.569,18.5941,18.5401,18.5941,4322,15.7110194168014,15.7322562409364,15.6865674559448,15.7322562409364,5108.21200527414,0.0,1.0
2022-03-07,18.39,18.49,18.38,18.43,8399,15.5595695554407,15.6441784165361,15.5511086693311,15.5934130998788,9926.85623144317,0.0,1.0
2022-03-08,18.235,18.3,18.1901,18.24,9875,15.4284258207428,15.4834215804548,15.390436442111,15.4326562637976,11671.3543618885,0.0,1.0
2022-03-09,18.2,18.23,18.1956,18.2001,8841,15.3988127193595,15.4241953776881,15.3950899294713,15.3988973282205,10449.2601431348,0.0,1.0
2022-03-10,18.055,18.08,17.9901,18.055,5063,15.2761298707712,15.297282086045,15.2212187199202,15.2761298707712,5984.00679840418,0.0,1.0
2022-03-11,18.04,18.07,18.035,18.05,2663,15.2634385416068,15.2888211999355,15.2592080985521,15.2718994277164,3147.42447247688,0.0,1.0
2022-03-14,17.795,17.9,17.7941,17.9,4161,15.0561468319232,15.1449861360733,15.0553853521733,15.1449861360733,4917.9246075765,0.0,1.0
2022-03-15,17.865,17.875,17.83,17.865,1072,15.1153730346899,15.1238339207995,15.0857599333065,15.1153730346899,1267.00677224754,0.0,1.0
2022-03-16,17.89,17.93,17.85,17.92,4910,15.1365252499638,15.1703687944019,15.1026817055256,15.1619079082924,5803.17467512632,0.0,1.0
2022-03-17,18.045,18.09,17.99,18.01,10403,15.2676689846616,15.3057429721545,15.2211341110592,15.2380558832782,12295.4024735925,0.0,1.0
2022-03-18,18.0734,18.24,18.03,18.24,8494,15.2916979012127,15.4326562637976,15.2549776554973,15.4326562637976,10039.1376151778,0.0,1.0
2022-03-21,17.73,17.93,17.73,17.93,6441,15.0337762490495,15.2033619935397,15.0337762490495,15.2033619935397,7596.15735316136,0.03856,1.0
2022-03-22,17.7403,17.77,17.73,17.76,18086,15.0425099148908,15.0676933979476,15.0337762490495,15.0592141107231,21329.6230227101,0.0,1.0
2022-03-23,17.7644,17.8,17.73,17.77,4820,15.0629449971018,15.0931312596211,15.0337762490495,15.0676933979476,5684.44006244958,0.0,1.0
2022-03-24,17.7596,17.8,17.65,17.65,5217,15.0588749392341,15.0931312596211,14.9659419512535,14.9659419512535,6152.63979373431,0.0,1.0
2022-03-25,17.63,17.71,17.605,17.71,14066,14.9489833768045,15.0168176746005,14.9277851587432,15.0168176746005,16588.6584892978,0.0,1.0
2022-03-28,17.695,17.7,17.64,17.68,5056,15.0040987437638,15.008338387376,14.957462664029,14.991379812927,5962.76534351555,0.0,1.0
2022-03-29,17.84,17.84,17.7582,17.78,4591,15.1270484085191,15.1270484085191,15.0576878390226,15.0761726851721,5414.37019226265,0.0,1.0
2022-03-30,17.86,17.9,17.85,17.85,32638,15.1440069829681,15.1779241318661,15.1355276957436,15.1355276957436,38491.4428958982,0.0,1.0
2022-03-31,17.8851,17.96,17.87,17.9,25519,15.1652899939016,15.2287998552132,15.1524862701926,15.1779241318661,30095.6900318778,0.0,1.0
2022-04-01,17.9,17.93,17.78,17.78,38755,15.1779241318661,15.2033619935397,15.0761726851721,15.0761726851721,45705.4926597995,0.0,1.0
2022-04-04,17.9069,17.94,17.8609,17.89,18352,15.1837748400511,15.2118412807642,15.1447701188183,15.1694448446416,21643.328636115,0.0,1.0
2022-04-05,17.655,17.7,17.63,17.699,5480,14.9701815948657,15.008338387376,14.9489833768045,15.0074904586536,6462.80737390534,0.0,1.0
2022-04-06,17.53,17.53,17.48,17.529,20944,14.8641905045594,14.8641905045594,14.8217940684369,14.863342575837,24700.1893501958,0.0,1.0
2022-04-07,17.46,17.53,17.46,17.509,12590,14.8048354939879,14.8641905045594,14.8048354939879,14.846384001388,14847.9461382241,0.0,1.0
2022-04-08,17.35,17.96,17.35,17.96,10594,14.7115633345183,15.2287998552132,14.7115633345183,15.2287998552132,12493.9746932761,0.0,1.0
2022-04-11,17.1881,17.2,17.16,17.165,8890,14.5742836743535,14.5843740261507,14.5504568772527,14.5546965208649,10484.3718164267,0.0,1.0
2022-04-12,17.27,17.35,17.27,17.33,7977,14.6437290367223,14.7115633345183,14.6437290367223,14.6946047600693,9407.63036891288,0.0,1.0
2022-04-13,17.33,17.35,17.26,17.27,6058,14.6946047600693,14.7115633345183,14.6352497494978,14.6437290367223,7144.46844363474,0.0,1.0
2022-04-14,17.165,17.34,17.165,17.34,3297,14.5546965208649,14.7030840472938,14.5546965208649,14.7030840472938,3888.29852404487,0.0,1.0
2022-04-18,16.995,17.09,16.995,17.09,18776,14.4451526092115,14.5258992698691,14.4451526092115,14.5258992698691,22090.3252899187,0.04081,1.0
2022-04-19,16.89,16.9662,16.89,16.959,2848,14.3559063000637,14.4206736215596,14.3559063000637,14.4145538746466,3350.72680153858,0.0,1.0
2022-04-20,17.01,17.05,17.01,17.03,2961,14.457902081947,14.491900675908,14.457902081947,14.4749013789275,3483.67347589736,0.0,1.0
2022-04-21,16.84,16.96,16.825,16.96,8425,14.3134080576124,14.4154038394956,14.300658584877,14.4154038394956,9912.17461480423,0.0,1.0
2022-04-22,16.84,16.85,16.78,16.79,28562,14.3134080576124,14.3219077061027,14.2624101666708,14.270909815161,33603.742593239,0.0,1.0
2022-04-25,16.99,17.04,16.89,16.89,31705,14.4409027849664,14.4834010274178,14.3559063000637,14.3559063000637,37301.542571201,0.0,1.0
2022-04-26,17.0,17.09,17.0,17.09,4231,14.4494024334567,14.5258992698691,14.4494024334567,14.5258992698691,4977.85291338121,0.0,1.0
2022-04-27,16.86,17.0,16.86,17.0,7602,14.3304073545929,14.4494024334567,14.3304073545929,14.4494024334567,8943.89927854504,0.0,1.0
2022-04-28,16.8453,16.87,16.805,16.85,3477,14.3179128713122,14.3389070030832,14.2836592878964,14.3219077061027,4090.75740482783,0.0,1.0
2022-04-29,16.76,16.7923,16.74,16.76,7872,14.2454108696902,14.2728647343138,14.2284115727097,14.2454108696902,9261.55947391563,0.0,1.0
2022-05-02,16.69,16.7,16.63,16.69,6501,14.1859133302584,14.1944129787486,14.1349154393167,14.1859133302584,7648.5515929783,0.0,1.0
2022-05-03,16.7326,16.75,16.73,16.75,1272,14.2221218328269,14.2369112212,14.2199119242194,14.2369112212,1496.53247596807,0.0,1.0
2022-05-04,16.86,16.86,16.66,16.69,9314,14.3304073545929,14.3304073545929,14.1604143847875,14.1859133302584,10958.100221043,0.0,1.0
2022-05-05,16.6459,16.7273,16.58,16.7273,16752,14.1484298804163,14.2176170191271,14.0924171968654,14.2176170191271,19709.0503438814,0.0,1.0
2022-05-06,16.545,16.59,16.5441,16.55,7281,14.0626684271495,14.1009168453557,14.0619034587853,14.0669182513946,8566.23660182665,0.0,1.0
2022-05-09,16.57,16.6,16.49,16.51,8022,14.0839175483751,14.1094164938459,14.015920360453,14.0329196574335,9438.03736023262,0.0,1.0
2022-05-10,16.655,16.71,16.655,16.7,848,14.1561645605424,14.2029126272389,14.1561645605424,14.1944129787486,997.688317312048,0.0,1.0
2022-05-11,16.715,16.7378,16.7132,16.7132,897,14.207162451484,14.2265416500418,14.2056325147558,14.2056325147558,1055.3377601756,0.0,1.0
2022-05-12,16.77,16.825,16.7551,16.8,12236,14.2539105181805,14.300658584877,14.24124604193,14.2794094636513,14395.8894464979,0.0,1.0
2022-05-13,16.62,16.71,16.62,16.67,26473,14.1264157908265,14.2029126272389,14.1264157908265,14.1689140332778,31145.9938964644,0.0,1.0
2022-05-16,16.71,16.74,16.71,16.74,2700,14.2029126272389,14.2284115727097,14.2029126272389,14.2284115727097,3176.60195370581,0.0,1.0
2022-05-17,16.595,16.6499,16.59,16.632,1263,14.1051666696008,14.1518297398124,14.1009168453557,14.1366153690148,1485.94380278905,0.0,1.0
2022-05-18,16.62,16.65,16.57,16.58,7205,14.1264157908265,14.1519147362973,14.0839175483751,14.0924171968654,8476.82113942605,0.0,1.0
2022-05-19,16.7,16.76,16.7,16.76,3327,14.1944129787486,14.2454108696902,14.1944129787486,14.2454108696902,3914.27951851083,0.0,1.0
2022-05-20,16.78,16.78,16.7101,16.73,5505,14.2624101666708,14.2624101666708,14.2029976237238,14.2199119242194,6476.7384278335,0.0,1.0
2022-05-23,16.65,16.75,16.65,16.7,6563,14.1878512501141,14.2730635699346,14.1878512501141,14.2304574100244,7701.93795195881,0.04228,1.0
2022-05-24,16.835,16.85,16.8229,16.85,965,14.3454940417821,14.3582758897551,14.3351833510838,14.3582758897551,1132.46535481338,0.0,1.0
2022-05-25,16.95,16.95,16.9,16.93,7366,14.4434882095756,14.4434882095756,14.4008820496654,14.4264457456115,8644.28995187089,0.0,1.0
2022-05-26,16.995,17.01,16.9601,17.0,43987,14.4818337534949,14.494615601468,14.4520946538775,14.4860943694859,51620.4700126178,0.0,1.0
2022-05-27,17.06,17.12,17.06,17.12,15813,14.5372217613782,14.5883491532705,14.5372217613782,14.5883491532705,18557.1758089783,0.0,1.0
2022-05-31,16.925,16.99,16.92,16.99,5225,14.4221851296205,14.4775731375039,14.4179245136295,14.4775731375039,6131.74246518128,0.0,1.0
2022-06-01,16.87,16.87,16.8147,16.8501,2450,14.3753183537192,14.3753183537192,14.3281959408585,14.358361102075,2875.17110807544,0.0,1.0
2022-06-02,16.865,16.89,16.8398,16.8398,3835,14.3710577377282,14.3923608176833,14.3495842331335,14.3495842331335,4500.52293855889,0.0,1.0
2022-06-03,16.8093,16.81,16.79,16.81,9438,14.3235944755882,14.3241909618269,14.3071484978628,14.3241909618269,11075.8632318432,0.0,1.0
2022-06-06,16.72,16.79,16.72,16.79,3509,14.2474998739885,14.3071484978628,14.2474998739885,14.3071484978628,4117.94915030068,0.0,1.0
2022-06-07,16.8,16.8,16.76,16.79,4035,14.3156697298449,14.3156697298449,14.2815848019167,14.3071484978628,4735.23078411606,0.0,1.0
2022-06-08,16.725,16.79,16.725,16.7311,1954,14.2517604899795,14.3071484978628,14.2517604899795,14.2569584414886,2293.09565109363,0.0,1.0
2022-06-09,16.6,16.7,16.6,16.7,7897,14.1452450902039,14.2304574100244,14.1452450902039,14.2304574100244,9267.43928182515,0.0,1.0
2022-06-10,16.43,16.52,16.38,16.52,11926,14.000384146509,14.0770752343475,13.9577779865988,14.0770752343475,13995.6288305745,0.0,1.0
2022-06-13,16.0594,16.1916,16.02,16.18,4708,13.6845872892542,13.7972379760569,13.651013635245,13.7873533469578,5525.02268441598,0.0,1.0
2022-06-14,15.935,16.0613,15.9,16.0613,2237,13.5785831633975,13.6862063233308,13.5487588514603,13.6862063233308,2625.20725255704,0.0,1.0
2022-06-15,16.24,16.24,16.04,16.11,4378,13.8384807388501,13.8384807388501,13.6680560992091,13.7277047230834,5137.75473924661,0.0,1.0
2022-06-16,16.215,16.215,16.005,16.005,4783,13.8171776588949,13.8171776588949,13.6382317872719,13.6382317872719,5613.03812649992,0.0,1.0
2022-06-17,16.255,16.27,16.24,16.25,399385,13.8512625868231,13.8640444347962,13.8384807388501,13.8470019708321,468693.964489268,0.0,1.0
2022-06-21,16.09,16.23,16.09,16.1884,5135,13.7454374068381,13.8650372351138,13.7454374068381,13.8294990004262,6010.87819576385,0.04081,1.0
2022-06-22,16.2215,16.28,16.218,16.27,8282,13.8577758169685,13.907751459498,13.8547858212616,13.8992086146212,9694.66274923398,0.0,1.0
2022-06-23,16.35,16.46,16.35,16.459,3784,13.9675513736359,14.0615226672812,13.9675513736359,14.0606683827935,4429.4377980079,0.0,1.0
2022-06-24,16.3315,16.37,16.3315,16.37,10317,13.9517471106138,13.9846370633896,13.9517471106138,13.9846370633896,12076.77319293,0.0,1.0
2022-06-27,16.22,16.28,16.2199,16.28,2845,13.856494390237,13.907751459498,13.8564089617882,13.907751459498,3330.27234020413,0.0,1.0
2022-06-28,16.185,16.2,16.15,16.2,613,13.826594433168,13.8394087004833,13.7966944760991,13.8394087004833,717.55955871534,0.0,1.0
2022-06-29,16.25,16.26,16.235,16.235,3079,13.8821229248675,13.8906657697444,13.8693086575523,13.8693086575523,3604.18577697312,0.0,1.0
2022-06-30,16.36,16.3698,16.3399,16.34,3505,13.9760942185128,13.9844662064921,13.9589231003103,13.9590085287591,4102.84870032178,0.0,1.0
2022-07-01,16.56,16.56,16.52,16.52,2412,14.1469511160496,14.1469511160496,14.1127797365422,14.1127797365422,2823.41542515725,0.0,1.0
2022-07-05,16.55,16.62,16.55,16.56,3117,14.1384082711728,14.1982081853107,14.1384082711728,14.1469511160496,3648.66744619201,0.0,1.0
2022-07-06,16.465,16.5,16.46,16.5,2654,14.0657940897196,14.0956940467886,14.0615226672812,14.0956940467886,3106.69342386706,0.0,1.0
2022-07-07,16.435,16.438,16.42,16.42,450,14.0401655550891,14.0427284085521,14.0273512877738,14.0273512877738,526.756609171128,0.0,1.0
2022-07-08,16.385,16.4,16.385,16.3999,14034,13.9974513307049,14.0102655980201,13.9974513307049,14.0101801695714,16427.7827846836,0.0,1.0
2022-07-11,16.465,16.4999,16.4411,16.4411,1346,14.0657940897196,14.0956086183398,14.045376690464,14.045376690464,1575.58754654298,0.0,1.0
2022-07-12,16.53,16.61,16.53,16.5544,4433,14.1213225814191,14.1896653404338,14.1213225814191,14.1421671229186,5189.13788545691,0.0,1.0
2022-07-13,16.6,16.6499,16.4304,16.4304,10432,14.181122495557,14.2237512914924,14.0362358464457,14.0362358464457,12211.3887708293,0.0,1.0
2022-07-14,16.5308,16.5308,16.44,16.44,4200,14.1220060090092,14.1220060090092,14.0444369775275,14.0444369775275,4916.39501893054,0.0,1.0
2022-07-15,16.645,16.645,16.51,16.51,5953,14.2195652975028,14.2195652975028,14.1042368916654,14.1042368916654,6968.40465421271,0.0,1.0
2022-07-18,16.5298,16.56,16.51,16.56,687,14.1588854703426,14.1847538015507,14.1419254386233,14.1847538015507,802.038594336142,0.04417,1.0
2022-07-19,16.535,16.535,16.49,16.5,147683,14.163339620087,14.163339620087,14.1247940934524,14.1333597660378,172412.613868042,0.0,1.0
2022-07-20,16.54,16.59,16.5139,16.59,16624,14.1676224563797,14.2104508193071,14.1452660509316,14.2104508193071,19407.6995520293,0.0,1.0
2022-07-21,16.71,16.74,16.6086,16.6086,52709,14.3132388903329,14.3389359080893,14.2263829703161,14.2263829703161,61535.1561409952,0.0,1.0
2022-07-22,16.83,16.88,16.7814,16.88,2320,14.4160269613586,14.458855324286,14.3743977925932,14.458855324286,2708.4855005238,0.0,1.0
2022-07-25,16.77,16.77,16.72,16.77,4240,14.3646329258457,14.3646329258457,14.3218045629183,14.3646329258457,4949.99074233662,0.0,1.0
2022-07-26,16.73,16.78,16.73,16.78,2431,14.3303702355038,14.3731985984312,14.3303702355038,14.3731985984312,2838.07252231611,0.0,1.0
2022-07-27,16.84,16.89,16.8304,16.8304,1150,14.4245926339441,14.4674209968715,14.416369588262,14.416369588262,1342.56824379412,0.0,1.0
2022-07-28,17.04,17.04,16.9825,17.01,6524,14.5959060856536,14.5959060856536,14.5466534682871,14.5702090678972,7616.44801957644,0.0,1.0
2022-07-29,17.07,17.08,16.96,16.96,5992,14.62160310341,14.6301687759955,14.5273807049698,14.5273807049698,6995.36427549082,0.0,1.0
2022-08-01,17.0794,17.12,17.0794,17.09,12176,14.6296548356404,14.6644314663374,14.6296548356404,14.638734448581,14214.8790751629,0.0,1.0
2022-08-02,16.855,17.05,16.84,17.05,6133,14.4374411428223,14.6044717582391,14.4245926339441,14.6044717582391,7159.97481668641,0.0,1.0
2022-08-03,17.0,17.0,16.8104,16.85,4775,14.5616433953117,14.5616433953117,14.3992382430911,14.4331583065295,5574.57683836258,0.0,1.0
2022-08-04,17.055,17.06,16.99,17.01,4366,14.6087545945318,14.6130374308246,14.5530777227262,14.5702090678972,5097.08952383059,0.0,1.0
2022-08-05,16.82,16.85,16.79,16.85,2574,14.4074612887731,14.4331583065295,14.3817642710167,14.4331583065295,3005.01796480529,0.0,1.0
2022-08-08,16.905,16.93,16.89,16.93,7530,14.4802695057497,14.5016836872134,14.4674209968715,14.5016836872134,8790.90337023458,0.0,1.0
2022-08-09,16.845,16.8522,16.845,16.8522,271,14.4288754702368,14.4350427544983,14.4288754702368,14.4350427544983,316.379125276703,0.0,1.0
2022-08-10,16.95,17.01,16.92,16.93,18100,14.5188150323843,14.5702090678972,14.4931180146279,14.5016836872134,21130.8567066728,0.0,1.0
2022-08-11,16.88,17.07,16.87,17.07,255560,14.458855324286,14.62160310341,14.4502896517005,14.62160310341,298353.687290458,0.0,1.0
2022-08-12,17.0,17.0,16.925,16.925,5119,14.5616433953117,14.5616433953117,14.4974008509206,14.4974008509206,5976.17986085404,0.0,1.0
2022-08-15,17.06,17.08,17.04,17.07,12578,14.6130374308246,14.6301687759955,14.5959060856536,14.62160310341,14684.1942351674,0.0,1.0
2022-08-16,17.0,17.0,16.9499,16.975,3595,14.5616433953117,14.5616433953117,14.5187293756585,14.540229213848,4196.98507516512,0.0,1.0
2022-08-17,16.84,16.9,16.81,16.9,55633,14.4245926339441,14.4759866694569,14.3988956161876,14.4759866694569,64948.7818321727,0.0,1.0
2022-08-18,16.9,16.91,16.88,16.89,5806,14.4759866694569,14.4845523420424,14.458855324286,14.4674209968715,6778.21845519019,0.0,1.0
2022-08-19,16.69,16.7325,16.69,16.72,6983,14.2961075451619,14.3325116536502,14.2961075451619,14.3218045629183,8152.3078664473,0.0,1.0
2022-08-22,16.55,16.65,16.5394,16.65,109875,14.2166266692413,14.3025277367291,14.2075211560875,14.3025277367291,127908.771349698,0.04721,1.0
2022-08-23,16.56,16.6,16.54,16.54,8987,14.22521677599,14.2595772029852,14.2080365624925,14.2080365624925,10462.0352957428,0.0,1.0
2022-08-24,16.495,16.53,16.44,16.53,12374,14.1693810821229,14.1994464557437,14.1221354950046,14.1994464557437,14404.9432234919,0.0,1.0
2022-08-25,16.68,16.68,16.53,16.53,7166,14.3282980569755,14.3282980569755,14.1994464557437,14.1994464557437,8342.15477125766,0.0,1.0
2022-08-26,16.57,16.68,16.5426,16.67,12213,14.2338068827388,14.3282980569755,14.2102699902472,14.3197079502267,14217.518311662,0.0,1.0
2022-08-29,16.45,16.45,16.42,16.43,16408,14.1307256017534,14.1307256017534,14.104955281507,14.1135453882558,19101.0431882216,0.0,1.0
2022-08-30,16.405,16.45,16.3307,16.43,29951,14.0920701213839,14.1307256017534,14.0282456282404,14.1135453882558,34866.854249782,0.0,1.0
2022-08-31,16.28,16.42,16.28,16.4,13477,13.984693787024,14.104955281507,13.984693787024,14.0877750680095,15688.9784890092,0.0,1.0
2022-09-01,16.17,16.17,16.08,16.1201,6385,13.8902026127874,13.8902026127874,13.8128916520483,13.8473379801109,7432.96932939997,0.0,1.0
2022-09-02,16.245,16.31,16.245,16.31,3786,13.9546284134033,14.0104641072704,13.9546284134033,14.0104641072704,4407.3957527186,0.0,1.0
2022-09-06,16.05,16.11,16.05,16.11,16962,13.7871213318019,13.8386619722947,13.7871213318019,13.8386619722947,19745.9711456982,0.0,1.0
2022-09-07,16.215,16.215,16.12,16.12,3452,13.9288580931569,13.9288580931569,13.8472520790434,13.8472520790434,4018.57637041327,0.0,1.0
2022-09-08,16.18,16.245,16.18,16.245,1376,13.8987927195362,13.9546284134033,13.8987927195362,13.9546284134033,1601.84272470702,0.0,1.0
2022-09-09,16.205,16.3,16.205,16.3,4355,13.9202679864081,14.0018740005216,13.9202679864081,14.0018740005216,5069.78565850227,0.0,1.0
2022-09-12,16.19,16.26,16.19,16.26,8609,13.907382826285,13.9675135735265,13.907382826285,13.9675135735265,10021.9941984032,0.0,1.0
2022-09-13,16.045,16.05,16.03,16.05,3327,13.7828262784276,13.7871213318019,13.7699411183044,13.7871213318019,3873.06013452054,0.0,1.0
2022-09-14,16.095,16.135,16.06,16.09,16733,13.8257768121715,13.8601372391666,13.7957114385507,13.8214817587971,19479.3854015426,0.0,1.0
2022-09-15,16.0178,16.08,16.01,16.08,10234,13.7594611880709,13.8128916520483,13.7527609048068,13.8128916520483,11913.7052650085,0.0,1.0
2022-09-16,16.04,16.04,15.9793,15.9793,1547,13.7785312250532,13.7785312250532,13.726389277088,13.726389277088,1800.90893540826,0.0,1.0
2022-09-19,15.955,15.9699,15.88,15.9,7145,13.747795823106,13.7606345669333,13.6831712736398,13.7004044868308,8292.12744114239,0.04922,1.0
2022-09-20,15.82,15.854,15.8031,15.8031,9508,13.6314716340669,13.6607680964915,13.6169095689205,13.6169095689205,11034.5063275552,0.0,1.0
2022-09-21,15.853,15.89,15.84,15.88,11427,13.659906435832,13.6917878802353,13.6487048472579,13.6831712736398,13261.6011574435,0.0,1.0
2022-09-22,15.65,15.73,15.63,15.73,18337,13.4849893219435,13.5539221747075,13.4677561087525,13.5539221747075,21280.9994245246,0.0,1.0
2022-09-23,15.6,15.6,15.54,15.6,5987,13.4419062889661,13.4419062889661,13.3902066493931,13.4419062889661,6948.21091534211,0.0,1.0
2022-09-26,15.34,15.53,15.33,15.53,7664,13.2178745174833,13.3815900427976,13.2092579108878,13.3815900427976,8894.45272343111,0.0,1.0
2022-09-27,15.1664,15.36,15.16,15.36,6724,13.0682902269856,13.2351077306743,13.0627755987645,13.2351077306743,7803.53602718563,0.0,1.0
2022-09-28,15.48,15.48,15.31,15.31,3880,13.3385070098202,13.3385070098202,13.1920246976968,13.1920246976968,4502.93274620468,0.0,1.0
2022-09-29,15.335,15.35,15.25,15.31,9849,13.2135662141856,13.2264911240788,13.1403250581239,13.1920246976968,11430.2537673633,0.0,1.0
2022-09-30,15.34,15.4649,15.34,15.4649,19206,13.2178745174833,13.325495933861,13.2178745174833,13.325495933861,22289.5170937132,0.0,1.0
2022-10-03,15.615,15.72,15.5287,15.53,668693,13.4548311988593,13.545305568112,13.3804698839402,13.3815900427976,776051.445066456,0.0,1.0
2022-10-04,15.708,15.75,15.685,15.71,16725,13.5349656401974,13.5711553878984,13.5151474450277,13.5366889615165,19410.1933454312,0.0,1.0
2022-10-05,15.58,15.6,15.49,15.6,17709,13.4246730757751,13.4419062889661,13.3471236164157,13.4419062889661,20552.1742274584,0.0,1.0
2022-10-06,15.51,15.54,15.48,15.52,6848,13.3643568296066,13.3902066493931,13.3385070098202,13.3729734362021,7947.44418711593,0.0,1.0
2022-10-07,15.37,15.43,15.36,15.43,12466,13.2437243372698,13.2954239768427,13.2351077306743,13.2954239768427,14467.4122716978,0.0,1.0
2022-10-10,15.265,15.34,15.265,15.34,1253,13.1532499680171,13.2178745174833,13.1532499680171,13.2178745174833,1454.16874510167,0.0,1.0
2022-10-11,15.24,15.32,15.24,15.25,5674,13.1317084515284,13.2006413042923,13.1317084515284,13.1403250581239,6584.95886648592,0.0,1.0
2022-10-12,15.2376,15.266,15.2,15.22,32492,13.1296404659455,13.1541116286767,13.0972420251464,13.1144752383374,37708.5801004336,0.0,1.0
2022-10-13,15.265,15.28,14.99,15.01,6209,13.1532499680171,13.1661748779104,12.9162932866411,12.9335264998321,7205.85294360436,0.0,1.0
2022-10-14,15.135,15.1699,15.135,15.1699,4932,13.0412340822757,13.071306039294,13.0412340822757,13.071306039294,5723.83100625813,0.0,1.0
2022-10-17,15.21,15.29,15.1921,15.29,5149,13.1058586317419,13.1747914845058,13.090434905936,13.1747914845058,5975.67028613607,0.0,1.0
2022-10-18,15.25,15.3,15.1532,15.2999,7792,13.1403250581239,13.1834080911013,13.0569163062795,13.1833219250354,9043.00308206878,0.0,1.0
2022-10-19,15.065,15.17,15.0605,15.13,7735,12.9809178361073,13.07139220536,12.9770403631393,13.036925778978,8976.85175048794,0.0,1.0
2022-10-20,14.955,15.09,14.955,15.0649,7921,12.8861351635569,13.002459352596,12.8861351635569,12.9808316700413,9192.71399038332,0.0,1.0
2022-10-21,15.035,15.035,14.9385,14.96,510315,12.9550680163208,12.9550680163208,12.8719177626743,12.8904434668546,592245.908345218,0.0,1.0
2022-10-24,15.015,15.03,14.92,14.98,10848,12.982158627457,12.9951278168951,12.9000204276829,12.951897185435,12546.6592016143,0.05144,1.0
2022-10-25,15.175,15.21,15.1,15.1,17336,13.1204966481292,13.1507580901513,13.0556507009392,13.0556507009392,20050.5977064146,0.0,1.0
2022-10-26,15.26,15.315,15.21,15.21,20943,13.1939887216114,13.2415424162174,13.1507580901513,13.1507580901513,24222.4081544438,0.0,1.0
2022-10-27,15.32,15.331,15.2913,15.331,4518,13.2458654793634,13.2553762182846,13.2210510969054,13.2553762182846,5225.46149270773,0.0,1.0
2022-10-28,15.35,15.35,15.26,15.26,25373,13.2718038582395,13.2718038582395,13.1939887216114,13.1939887216114,29346.0899633627,0.0,1.0
2022-10-31,15.27,15.2999,15.24,15.29,14802,13.2026348479034,13.2284867655165,13.1766964690273,13.2199271004874,17119.8054482203,0.0,1.0
2022-11-01,15.3088,15.3681,15.23,15.3681,22184,13.2361818179164,13.287453346828,13.1680503427353,13.287453346828,25657.7330133306,0.0,1.0
2022-11-02,15.2484,15.47,15.24,15.34,38188,13.1839592151126,13.3755573737436,13.1766964690273,13.2631577319475,44167.7564151223,0.0,1.0
2022-11-03,15.1852,15.23,15.06,15.0999,9296,13.1293156969471,13.1680503427353,13.0210661957711,13.0555642396762,10751.635687519,0.0,1.0
2022-11-04,15.225,15.25,15.19,15.22,29186,13.1637272795893,13.1853425953193,13.1334658375673,13.1594042164433,33756.1573984434,0.0,1.0
2022-11-07,15.205,15.24,15.19,15.23,8300,13.1464350270053,13.1766964690273,13.1334658375673,13.1680503427353,9599.67472099911,0.0,1.0
2022-11-08,15.255,15.2895,15.24,15.24,15920,13.1896656584654,13.2194947941728,13.1766964690273,13.1766964690273,18412.8700672657,0.0,1.0
2022-11-09,15.26,15.28,15.2001,15.21,33555,13.1939887216114,13.2112809741954,13.1421984251222,13.1507580901513,38809.2873810993,0.0,1.0
2022-11-10,15.7,15.7,15.5,15.5,11808,13.5744182784599,13.5744182784599,13.4014957526197,13.4014957526197,13656.983024766,0.0,1.0
2022-11-11,15.73,15.78,15.7199,15.7199,12019,13.600356657336,13.643587288796,13.591624069781,13.591624069781,13901.0229483961,0.0,1.0
2022-11-14,15.66,15.682,15.6581,15.665,9486,13.5398337732919,13.5588552511343,13.5381910092964,13.5441568364379,10971.3872775178,0.0,1.0
2022-11-15,15.85,15.85,15.7528,15.7921,41485,13.7041101728401,13.7041101728401,13.6200698252817,13.6540491016094,47981.0247952589,0.0,1.0
2022-11-16,15.96,15.96,15.87,15.87,13336,13.7992175620522,13.7992175620522,13.7214024254241,13.7214024254241,15424.2484432825,0.0,1.0
2022-11-17,15.84,15.84,15.77,15.7863,20247,13.6954640465481,13.6954640465481,13.634941162504,13.64903434836,23417.4233826589,0.0,1.0
2022-11-18,15.81,15.8588,15.7857,15.85,15032,13.6695256676721,13.7117187639771,13.6485155807825,13.7041101728401,17385.8205308504,0.0,1.0
2022-11-21,15.76,15.84,15.72,15.84,16454,13.6752926339088,13.744710363015,13.6405837693558,13.744710363015,18962.302814421,0.05667,1.0
2022-11-22,15.85,15.86,15.7701,15.7701,59025,13.7533875791532,13.7620647952915,13.6840566222085,13.6840566222085,68022.9684952718,0.0,1.0
2022-11-23,15.97,15.97,15.885,15.91,15460,13.8575141728124,13.8575141728124,13.7837578356372,13.8054508759828,17816.7741285371,0.0,1.0
2022-11-25,15.97,15.97,15.93,15.93,3020,13.8575141728124,13.8575141728124,13.8228053082594,13.8228053082594,3480.37890479832,0.0,1.0
2022-11-28,15.88,15.97,15.87,15.95,59062,13.779419227568,13.8575141728124,13.7707420114298,13.8401597405359,68065.6088990723,0.0,1.0
2022-11-29,15.82,15.85,15.815,15.85,10999,13.7273559307384,13.7533875791532,13.7230173226693,13.7533875791532,12675.7243622108,0.0,1.0
2022-11-30,16.016,16.05,15.77,15.83,147018,13.8974293670485,13.9269319019186,13.6839698500471,13.7360331468767,169429.915836303,0.0,1.0
2022-12-01,16.18,16.18,16.04,16.1,489217,14.039735711716,14.039735711716,13.9182546857803,13.9703179826099,563794.876380371,0.0,1.0
2022-12-02,16.2233,16.2233,16.0599,16.08,29669,14.0773080575947,14.0773080575947,13.9355223458955,13.9529635503334,34191.8416312786,0.0,1.0
2022-12-05,16.0762,16.11,16.06,16.11,36594,13.9496662082008,13.9789951987482,13.9356091180568,13.9789951987482,42172.5118020496,0.0,1.0
2022-12-06,16.15,16.17,16.1,16.1101,52926,14.0137040633012,14.0310584955778,13.9703179826099,13.9790819709096,60994.2165282635,0.0,1.0
2022-12-07,16.28,16.28,16.19,16.21,31851,14.1265078730987,14.1265078730987,14.0484129278543,14.0657673601308,36706.4730121626,0.0,1.0
2022-12-08,16.23,16.28,16.22,16.22,29715,14.0831217924074,14.1265078730987,14.0744445762691,14.0744445762691,34244.8540251926,0.0,1.0
2022-12-09,16.1644,16.2,16.15,16.18,4936,14.0261992545403,14.0570901439926,14.0137040633012,14.039735711716,5688.46035565712,0.0,1.0
2022-12-12,16.11,16.21,16.11,16.21,16442,13.9789951987482,14.0657673601308,13.9789951987482,14.0657673601308,18948.4734942694,0.0,1.0
2022-12-13,16.26,16.33,16.2527,16.33,32271,14.1091534408222,14.16989395379,14.1028190730412,14.16989395379,37190.4992174656,0.0,1.0
2022-12-14,16.26,16.29,16.195,16.25,22067,14.1091534408222,14.135185089237,14.0527515359234,14.1004762246839,25430.9673152928,0.0,1.0
2022-12-15,16.31,16.31,16.255,16.26,22408,14.1525395215135,14.1525395215135,14.104814832753,14.1091534408222,25823.9504962651,0.0,1.0
2022-12-16,16.255,16.28,16.2001,16.2001,27351,14.104814832753,14.1265078730987,14.057176916154,14.057176916154,31520.477955344,0.0,1.0
2022-12-19,16.045,16.12,16.0212,16.12,18261,13.97496897046,14.0402929139181,13.954239505736,14.0402929139181,20965.8959257321,0.06036,1.0
2022-12-20,15.88,15.95,15.88,15.95,50948,13.8312562948523,13.8922253087465,13.8312562948523,13.8922253087465,58494.6314891954,0.0,1.0
2022-12-21,15.9707,16.02,15.95,16.02,36006,13.9102547171409,13.9531943226407,13.8922253087465,13.9531943226407,41339.3597668205,0.0,1.0
2022-12-22,15.9758,16.0,15.9601,15.99,26086,13.914696745296,13.9357746043852,13.9010222664655,13.9270647452574,29949.9677519659,0.0,1.0
2022-12-23,15.9503,15.97,15.9142,15.97,34625,13.8924866045203,13.909645027002,13.8610440130692,13.909645027002,39753.8002534623,0.0,1.0
2022-12-27,15.76,15.91,15.76,15.91,48177,13.7267379853194,13.8573858722355,13.7267379853194,13.8573858722355,55313.1793447235,0.0,1.0
2022-12-28,15.72,15.83,15.72,15.82,125735,13.6918985488084,13.7877069992136,13.6918985488084,13.7789971400858,144359.395664089,0.0,1.0
2022-12-29,15.85,15.85,15.77,15.8,43126,13.8051267174691,13.8051267174691,13.7354478444471,13.7615774218304,49514.0040355468,0.0,1.0
2022-12-30,15.75,15.8081,15.7333,15.8,141067,13.7180281261917,13.7686324077238,13.7034826614483,13.7615774218304,161962.435822531,0.0,1.0
2023-01-03,15.86,15.9102,15.85,15.9102,8842,13.8138365765968,13.8575600694181,13.8051267174691,13.8575600694181,10151.7141325953,0.0,1.0
2023-01-04,15.98,15.99,15.9206,15.99,16224,13.9183548861297,13.9270647452574,13.8666183229109,13.9270647452574,18627.1669404237,0.0,1.0
2023-01-05,15.97,15.97,15.875,15.9,18828,13.909645027002,13.909645027002,13.8269013652884,13.8486760131078,21616.882344323,0.0,1.0
2023-01-06,16.18,16.19,16.0,16.0,18302,14.0925520686845,14.1012619278123,13.9357746043852,13.9357746043852,21012.969017729,0.0,1.0
2023-01-09,16.24,16.29,16.19,16.19,117458,14.144811223451,14.1883605190897,14.1012619278123,14.1012619278123,134856.371701694,0.0,1.0
2023-01-10,16.2,16.22,16.12,16.209,676112,14.10997178694,14.1273915051955,14.0402929139181,14.117810660155,776260.545760833,0.0,1.0
2023-01-11,16.33,16.33,16.255,16.265,362363,14.2231999556006,14.2231999556006,14.1578760121426,14.1665858712703,416037.727689397,0.0,1.0
2023-01-12,16.4577,16.47,16.28,16.33,50374,14.3344248566619,14.345137983389,14.1796506599619,14.2231999556006,57835.608201239,0.0,1.0
2023-01-13,16.3868,16.45,16.3773,16.41,19945,14.2726719554462,14.3277182651335,14.2643975892748,14.2928788286226,22899.3370701893,0.0,1.0
2023-01-17,16.3485,16.41,16.33,16.34,50935,14.2393131949869,14.2928788286226,14.2231999556006,14.2319098147284,58479.7058746601,0.0,1.0
2023-01-18,16.5363,16.6,16.48,16.58,48463,14.4028843494059,14.4583661520496,14.3538478425167,14.4409464337941,55641.5428645066,0.0,1.0
2023-01-19,16.495,16.53,16.4701,16.505,28991,14.3669126312083,14.3973971381554,14.3452250819803,14.3756224903361,33285.2685385741,0.0,1.0
2023-01-20,16.4098,16.45,16.369,16.45,54817,14.29270463144,14.3277182651335,14.2571684061988,14.3277182651335,62936.7239998278,0.0,1.0
2023-01-23,16.31,16.35,16.31,16.34,117017,14.2565151667642,14.2914790298342,14.2565151667642,14.2827380640667,133871.934878542,0.05825,1.0
2023-01-24,16.385,16.41,16.3494,16.36,157240,14.3220724100204,14.3439248244391,14.2909545718881,14.3002199956016,179888.589181929,0.0,1.0
2023-01-25,16.405,16.43,16.35,16.42,28367,14.3395543415553,14.361406755974,14.2914790298342,14.3526657902065,32452.935699083,0.0,1.0
2023-01-26,16.3898,16.44,16.36,16.44,42883,14.3262680735887,14.3701477217415,14.3002199956016,14.3701477217415,49059.796297944,0.0,1.0
2023-01-27,16.38,16.405,16.3306,16.34,51010,14.3177019271366,14.3395543415553,14.2745215562452,14.2827380640667,58357.3959181521,0.0,1.0
2023-01-30,16.3,16.35,16.2804,16.31,417064,14.2477742009968,14.2914790298342,14.2306419080925,14.2565151667642,477137.207826075,0.0,1.0
2023-01-31,16.42,16.42,16.31,16.41,42039,14.3526657902065,14.3526657902065,14.2565151667642,14.3439248244391,48094.2279357616,0.0,1.0
2023-02-01,16.57,16.61,16.38,16.49,45041,14.4837802767188,14.5187441397887,14.3177019271366,14.4138525505789,51528.6310439028,0.0,1.0
2023-02-02,16.6,16.68,16.58,16.68,53019,14.5100031740212,14.5799309001611,14.4925212424863,14.5799309001611,60655.7689508824,0.0,1.0
2023-02-03,16.42,16.4599,16.41,16.43,46709,14.3526657902065,14.3875422436188,14.3439248244391,14.361406755974,53436.8870013913,0.0,1.0
2023-02-06,16.285,16.34,16.26,16.34,28153,14.2346627523455,14.2827380640667,14.2128103379268,14.2827380640667,32208.1114935059,0.0,1.0
2023-02-07,16.235,16.3499,16.2,16.27,34602,14.1909579235081,14.2913916201765,14.1603645433219,14.2215513036943,39586.0147727877,0.0,1.0
2023-02-08,16.27,16.2799,16.196,16.27,44852,14.2215513036943,14.2302048598041,14.1568681570149,14.2215513036943,51312.4077969213,0.0,1.0
2023-02-09,16.185,16.35,16.15,16.35,70178,14.1472530946707,14.2914790298342,14.1166597144845,14.2914790298342,80286.3228924539,0.0,1.0
2023-02-10,16.05,16.16,16.04,16.16,50466,14.0292500568097,14.125400680252,14.0205090910422,14.125400680252,57735.039059115,0.0,1.0
2023-02-13,16.1,16.12,16.055,16.06,43577,14.0729548856471,14.0904368171821,14.0336205396934,14.0379910225772,49853.7589085535,0.0,1.0
2023-02-14,16.06,16.1095,15.99,16.06,57587,14.0379910225772,14.0812588031262,13.9768042622048,14.0379910225772,65881.7361054424,0.0,1.0
2023-02-15,15.99,16.05,15.96,16.05,24312,13.9768042622048,14.0292500568097,13.9505813649023,14.0292500568097,27813.8602149012,0.0,1.0
2023-02-16,15.92,15.98,15.89,15.91,22979,13.9156175018324,13.9680632964373,13.88939460453,13.9068765360649,26288.857102592,0.0,1.0
2023-02-17,15.935,15.9599,15.8772,15.8772,20915,13.9287289504836,13.9504939552447,13.8782061683476,13.8782061683476,23927.5619609518,0.0,1.0
2023-02-21,15.7112,15.8199,15.68,15.7801,41548,13.7807793639032,13.8761234952781,13.7534128790928,13.8412136845263,47368.0711636554,0.05454,1.0
2023-02-22,15.7397,15.78,15.73,15.75,29414,13.8057775952204,13.8411259714339,13.7972694252634,13.8148120437316,33534.3324638433,0.0,1.0
2023-02-23,15.8202,15.8399,15.7633,15.7761,104618,13.8763866345551,13.8936661137463,13.826477885013,13.8377051608326,119272.958241053,0.0,1.0
2023-02-24,15.75,15.75,15.69,15.7024,19501,13.8148120437316,13.8148120437316,13.7621841883269,13.7730606117772,22232.712904651,0.0,1.0
2023-02-27,15.78,15.8,15.75,15.8,24398,13.8411259714339,13.8586685899022,13.8148120437316,13.8586685899022,27815.6878851176,0.0,1.0
2023-02-28,15.759,15.77,15.69,15.73,29132,13.8227062220423,13.8323546621998,13.7621841883269,13.7972694252634,33212.8297183885,0.0,1.0
2023-03-01,15.64,15.77,15.63,15.72,884078,13.7183276421563,13.8323546621998,13.7095563329222,13.7884981160292,1007920.22764567,0.0,1.0
2023-03-02,15.65,15.65,15.5673,15.585,115543,13.7270989513904,13.7270989513904,13.6545602240243,13.6700854413687,131728.339425778,0.0,1.0
2023-03-03,15.8,15.81,15.6908,15.73,37773,13.8586685899022,13.8674398991363,13.7628858930656,13.7972694252634,43064.2666810616,0.0,1.0
2023-03-06,15.78,15.86,15.7513,15.86,33632,13.8411259714339,13.9112964453069,13.815952313932,13.9112964453069,38343.1926777717,0.0,1.0
2023-03-07,15.7187,15.78,15.71,15.75,47993,13.7873578458288,13.8411259714339,13.7797268067951,13.8148120437316,54715.8910021495,0.0,1.0
2023-03-08,15.685,15.83,15.6579,15.79,53579,13.7577985337098,13.8849825176045,13.7340282856854,13.849897280668,61084.3815557306,0.0,1.0
2023-03-09,15.69,15.73,15.6589,15.71,17750,13.7621841883269,13.7972694252634,13.7349054166088,13.7797268067951,20236.4316731222,0.0,1.0
2023-03-10,15.8606,15.93,15.82,15.82,48409,13.9118227238609,13.9726956099457,13.8762112083704,13.8762112083704,55190.1645557281,0.0,1.0
2023-03-13,15.965,16.16,15.93,15.95,64553,14.0033951922651,14.1744357223303,13.9726956099457,13.9902382284139,73595.6266926791,0.0,1.0
2023-03-14,15.92,16.07,15.8925,16.04,33602,13.9639243007116,14.0954939392233,13.9398032003177,14.0691800115209,38308.9902580422,0.0,1.0
2023-03-15,16.08,16.12,15.9546,16.02,22374,14.1042652484574,14.1393504853939,13.9942730306616,14.0516373930527,25508.1646340527,0.0,1.0
2023-03-16,16.0,16.1499,15.9491,16.07,56127,14.0340947745845,14.1655767000039,13.9894488105828,14.0954939392233,63989.3070713987,0.0,1.0
2023-03-17,16.145,16.19,16.0901,16.12,12719,14.1612787584791,14.2007496500327,14.1131242707838,14.1393504853939,14500.6858845319,0.0,1.0
2023-03-20,16.02,16.0799,15.99,16.05,15424,14.1048792401038,14.1576184577369,14.078465608568,14.1312928716396,17518.2272597877,0.0607,1.0
2023-03-21,16.03,16.08,16.0,16.03,11509,14.113683783949,14.1577065031753,14.0872701524133,14.113683783949,13071.6595910852,0.0,1.0
2023-03-22,16.1139,16.21,15.9957,16.01,20957,14.1875539068108,14.2721655731637,14.0834841985598,14.0960746962585,23802.4824094509,0.0,1.0
2023-03-23,16.2,16.2,16.1,16.1,16583,14.2633610293184,14.2633610293184,14.1753155908658,14.1753155908658,18834.5930140729,0.0,1.0
2023-03-24,16.32,16.33,16.2167,16.31,16625,14.3690155554615,14.3778200993068,14.27806461754,14.3602110116163,18882.2956557295,0.0,1.0
2023-03-27,16.11,16.19,16.07,16.17,17462,14.1841201347111,14.2545564854732,14.1489019593301,14.2369473977827,19832.9411573141,0.0,1.0
2023-03-28,16.06,16.14,16.06,16.064,125145,14.1400974154848,14.2105337662469,14.1400974154848,14.1436192330229,142136.835478873,0.0,1.0
2023-03-29,16.13,16.15,16.0401,16.09,32466,14.2017292224016,14.2193383100921,14.1225763732328,14.1665110470206,36874.1420005361,0.0,1.0
2023-03-30,16.14,16.17,16.11,16.125,17867,14.2105337662469,14.2369473977827,14.1841201347111,14.197326950479,20292.9309161454,0.0,1.0
2023-03-31,16.2441,16.5,16.17,16.1863,51736,14.302189067676,14.5274973446762,14.2369473977827,14.2512988042504,58760.5683034478,0.0,1.0
2023-04-03,16.345,16.3799,16.315,16.33,5745,14.3910269150747,14.4217547730946,14.3646132835389,14.3778200993068,6525.0399123107,0.0,1.0
2023-04-04,16.37,16.4,16.29,16.29,19940,14.4130382746878,14.4394519062236,14.3426019239258,14.3426019239258,22647.3970150524,0.0,1.0
2023-04-05,16.425,16.45,16.3817,16.43,21798,14.4614632658367,14.4834746254499,14.4233395909868,14.4658655377594,24757.6710197649,0.0,1.0
2023-04-06,16.43,16.465,16.4019,16.44,35991,14.4658655377594,14.4966814412178,14.4411247695542,14.4746700816046,40877.7565681418,0.0,1.0
2023-04-10,16.335,16.34,16.2801,16.33,26062,14.3822223712294,14.386624643152,14.333885425519,14.3778200993068,29600.62492509,0.0,1.0
2023-04-11,16.3402,16.36,16.29,16.33,40855,14.386800734029,14.4042337308426,14.3426019239258,14.3778200993068,46402.1767828465,0.0,1.0
2023-04-12,16.34,16.81,16.31,16.38,57203,14.386624643152,14.8004382038792,14.3602110116163,14.4218428185331,64969.8621590794,0.0,1.0
2023-04-13,16.35,16.39,16.34,16.39,47569,14.3954291869973,14.4306473623783,14.386624643152,14.4306473623783,54027.7847848057,0.0,1.0
2023-04-14,16.3,16.32,16.27,16.32,32328,14.351406467771,14.3690155554615,14.3249928362352,14.3690155554615,36717.4047493788,0.0,1.0
2023-04-17,16.22,16.25,16.21,16.24,24961,14.2809701170089,14.3073837485447,14.2721655731637,14.2985792046995,28350.1342473783,0.0,1.0
2023-04-18,16.25,16.27,16.22,16.27,21034,14.3073837485447,14.3249928362352,14.2809701170089,14.3249928362352,23889.937252488,0.0,1.0
2023-04-19,16.2,16.21,16.1725,16.21,31810,14.2633610293184,14.2721655731637,14.239148533744,14.2721655731637,36129.0721689477,0.0,1.0
2023-04-20,16.24,16.26,16.2,16.2,29056,14.2985792046995,14.31618829239,14.2633610293184,14.2633610293184,33001.1418088946,0.0,1.0
2023-04-21,16.22,16.31,16.2001,16.28,38084,14.2809701170089,14.3602110116163,14.2634490747569,14.3337973800805,43254.9382106949,0.0,1.0
2023-04-24,16.25,16.25,16.15,16.15,33455,14.3599732889324,14.3599732889324,14.271604222539,14.271604222539,37858.2702809761,0.05973,1.0
2023-04-25,16.33,16.34,16.2924,16.31,23919,14.4306685420472,14.4395054486865,14.3974417730833,14.4129947287685,27067.1638574402,0.0,1.0
2023-04-26,16.24,16.3205,16.24,16.3205,32475,14.3511363822931,14.4222734807398,14.3511363822931,14.4222734807398,36749.2849312418,0.0,1.0
2023-04-27,16.19,16.22,16.1801,16.21,11965,14.3069518490964,14.3334625690144,14.2982033115234,14.3246256623751,13539.8058260911,0.0,1.0
2023-04-28,16.285,16.285,16.2501,16.2501,25192,14.3909024621702,14.3909024621702,14.3600616579988,14.3600616579988,28507.7131943908,0.0,1.0
2023-05-01,16.09,16.1891,16.09,16.1649,18165,14.218582782703,14.3061565274989,14.218582782703,14.2847712134316,20555.8355897153,0.0,1.0
2023-05-02,16.26,16.28,16.17,16.17,36835,14.3688101955718,14.3864840088505,14.2892780358177,14.2892780358177,41683.138119855,0.0,1.0
2023-05-03,16.31,16.32,16.26,16.32,40321,14.4129947287685,14.4218316354079,14.3688101955718,14.4218316354079,45627.957435338,0.0,1.0
2023-05-04,16.3,16.42,16.24,16.24,51001,14.4041578221292,14.5102007018013,14.3511363822931,14.3511363822931,57713.6345120326,0.0,1.0
2023-05-05,16.24,16.28,16.1801,16.24,66119,14.3511363822931,14.3864840088505,14.2982033115234,14.3511363822931,74821.430958238,0.0,1.0
2023-05-08,16.13,16.1694,16.11,16.14,47223,14.2539304092603,14.2887478214193,14.2362565959816,14.2627673158997,53438.3828270373,0.0,1.0
2023-05-09,16.1225,16.16,16.11,16.14,35118,14.2473027292808,14.2804411291784,14.2362565959816,14.2627673158997,39740.1505224127,0.0,1.0
2023-05-10,16.23,16.25,16.19,16.2,38537,14.3422994756538,14.3599732889324,14.3069518490964,14.3157887557357,43609.1514517402,0.0,1.0
2023-05-11,16.29,16.3085,16.27,16.275,18070,14.3953209154898,14.4116691927726,14.3776471022111,14.3820655555308,20448.3319078534,0.0,1.0
2023-05-12,16.1842,16.28,16.17,16.28,30166,14.3018264432456,14.3864840088505,14.2892780358177,14.3864840088505,34136.3796531436,0.0,1.0
2023-05-15,16.12,16.14,16.105,16.129,189492,14.245093502621,14.2627673158997,14.231838142662,14.2530467185964,214432.501930435,0.0,1.0
2023-05-16,16.07,16.09,16.065,16.09,11564,14.2009089694243,14.218582782703,14.1964905161046,14.218582782703,13086.0271268631,0.0,1.0
2023-05-17,16.045,16.13,16.02,16.1,171429,14.1788167028259,14.2539304092603,14.1567244362276,14.2274196893423,193992.091346508,0.0,1.0
2023-05-18,15.985,16.03,15.97,16.03,77600,14.1257952629899,14.1655613428669,14.1125399030308,14.1655613428669,87813.5338156845,0.0,1.0
2023-05-19,15.9539,16.0,15.94,16.0,51375,14.0983124833415,14.1390506229489,14.0860291831128,14.1390506229489,58136.8595332578,0.0,1.0
2023-05-22,15.8857,15.9299,15.88,15.9,24484,14.0936731073558,14.1328870136581,14.0886161103893,14.1063599593948,27597.1690160034,0.06295,1.0
2023-05-23,15.91,15.93,15.86,15.891,53363,14.1152318838976,14.1329757329031,14.0708722613837,14.0983752273423,60148.1673828207,0.0,1.0
2023-05-24,15.87,15.93,15.87,15.93,70628,14.0797441858865,14.1329757329031,14.0797441858865,14.1329757329031,79608.4321704903,0.0,1.0
2023-05-25,15.82,15.89,15.8014,15.89,26523,14.0353845633727,14.097488034892,14.0188827837975,14.097488034892,29895.4302324561,0.0,1.0
2023-05-26,15.87,15.87,15.8,15.8,16366,14.0797441858865,14.0797441858865,14.0176407143672,14.0176407143672,18446.9558942947,0.0,1.0
2023-05-30,15.97,15.97,15.9123,15.95,38662,14.1684634309141,14.1684634309141,14.1172724265332,14.1507195819086,43577.9181709167,0.0,1.0
2023-05-31,16.0,16.02,15.94,15.975,52206,14.1950792044224,14.212823053428,14.1418476574059,14.1728993931655,58844.0534900128,0.0,1.0
2023-06-01,16.05,16.1,16.04,16.05,36700,14.2394388269363,14.2837984494501,14.2305669024335,14.2394388269363,41366.4475938294,0.0,1.0
2023-06-02,16.0149,16.04,15.99,16.0265,44188,14.2082983719316,14.2305669024335,14.1862072799197,14.2185898043548,49806.5554843633,0.0,1.0
2023-06-05,15.9846,16.018,15.93,15.99,98157,14.1814164406882,14.2110486685274,14.1329757329031,14.1862072799197,110637.776470505,0.0,1.0
2023-06-06,15.99,16.0,15.93,16.0,59743,14.1862072799197,14.1950792044224,14.1329757329031,14.1950792044224,67339.3917874156,0.0,1.0
2023-06-07,15.86,15.99,15.85,15.99,1418158,14.0708722613837,14.1862072799197,14.062000336881,14.1862072799197,1598478.43560682,0.0,1.0
2023-06-08,15.955,15.96,15.89,15.89,526981,14.15515554416,14.1595915064114,14.097488034892,14.097488034892,593987.245761413,0.0,1.0
2023-06-09,15.91,15.94,15.9,15.93,39020,14.1152318838976,14.1418476574059,14.1063599593948,14.1329757329031,43981.4382864094,0.0,1.0
2023-06-12,15.935,15.95,15.88,15.95,37103,14.1374116951545,14.1507195819086,14.0886161103893,14.1507195819086,41820.6895115491,0.0,1.0
2023-06-13,15.87,15.97,15.84,15.97,32043,14.0797441858865,14.1684634309141,14.0531284123782,14.1684634309141,36117.3046389395,0.0,1.0
2023-06-14,15.91,16.51,15.85,16.03,112032,14.1152318838976,14.6475473540634,14.062000336881,14.2216949779307,126276.998823757,0.0,1.0
2023-06-15,16.025,16.04,15.95,15.97,102381,14.2172590156793,14.2305669024335,14.1507195819086,14.1684634309141,115398.862972858,0.0,1.0
2023-06-16,15.98,16.01,15.95,15.98,94148,14.1773353554169,14.2039511289252,14.1507195819086,14.1773353554169,106119.02746768,0.0,1.0
2023-06-20,15.98,15.99,15.95,15.95,53239,14.2307088532255,14.2396141779147,14.2039928791582,14.2039928791582,59783.3339698443,0.06016,1.0
2023-06-21,15.97,15.99,15.89,15.93,50232,14.2218035285364,14.2396141779147,14.1505609310234,14.1861822297799,56406.7024544641,0.0,1.0
2023-06-22,15.915,15.95,15.9,15.939,44234,14.1728242427462,14.2039928791582,14.1594662557125,14.1941970220001,49671.406202635,0.0,1.0
2023-06-23,15.94,15.99,15.9141,15.99,64844,14.195087554469,14.2396141779147,14.1720227635242,14.2396141779147,72814.8633133714,0.0,1.0
2023-06-26,15.98,15.99,15.9501,15.96,46769,14.2307088532255,14.2396141779147,14.204081932405,14.2128982038473,52518.0177395452,0.0,1.0
2023-06-27,15.93,15.97,15.92,15.97,37894,14.1861822297799,14.2218035285364,14.1772769050908,14.2218035285364,42552.0700511519,0.0,1.0
2023-06-28,16.01,16.01,15.94,15.98,38005,14.2574248272929,14.2574248272929,14.195087554469,14.2307088532255,42676.714579987,0.0,1.0
2023-06-29,15.89,15.94,15.8649,15.94,78447,14.1505609310234,14.195087554469,14.1282085660537,14.195087554469,88089.9941759304,0.0,1.0
2023-06-30,15.9653,15.98,15.908,15.92,71532,14.2176180259325,14.2307088532255,14.1665905154638,14.1772769050908,80324.9769066079,0.0,1.0
2023-07-03,15.95,16.01,15.95,15.96,18429,14.2039928791582,14.2574248272929,14.2039928791582,14.2128982038473,20694.3605576787,0.0,1.0
2023-07-05,15.845,15.95,15.845,15.95,62024,14.1104869699223,14.2039928791582,14.1104869699223,14.2039928791582,69648.2185267495,0.0,1.0
2023-07-06,15.695,15.72,15.6501,15.72,43638,13.9769070995854,13.9991704113082,13.9369221917312,13.9991704113082,49002.1436874483,0.0,1.0
2023-07-07,15.69,15.74,15.68,15.7,34815,13.9724544372408,14.0169810606865,13.9635491125517,13.98135976193,39094.5880305815,0.0,1.0
2023-07-10,15.78,15.79,15.715,15.729,146151,14.052602359443,14.0615076841321,13.9947177489637,14.0071852035284,164116.419223251,0.0,1.0
2023-07-11,15.835,15.84,15.805,15.82,137500,14.1015816452332,14.1060343075778,14.0748656711658,14.0882236581995,154402.006439895,0.0,1.0
2023-07-12,15.98,15.99,15.9399,15.94,86059,14.2307088532255,14.2396141779147,14.1949985012221,14.195087554469,96637.6892524433,0.0,1.0
2023-07-13,16.07,16.09,16.02,16.05,34021,14.3108567754277,14.3286674248059,14.266330151982,14.2930461260494,38202.9866261212,0.0,1.0
2023-07-14,15.975,16.045,15.97,16.0433,55274,14.226256190881,14.2885934637049,14.2218035285364,14.2870795585077,62068.4836651545,0.0,1.0
2023-07-17,16.0,16.02,15.97,15.97,18331,14.2485195026038,14.266330151982,14.2218035285364,14.2218035285364,20584.3140367252,0.0,1.0
2023-07-18,16.035,16.062,16.0201,16.0283,28094,14.2796881390157,14.3037325156764,14.2664192052289,14.273721571474,31547.4179557994,0.0,1.0
2023-07-19,16.095,16.11,16.06,16.06,43009,14.3331200871505,14.3464780741842,14.3019514507386,14.3019514507386,48295.824690716,0.0,1.0
2023-07-20,16.005,16.07,15.966,16.07,67364,14.2529721649484,14.3108567754277,14.2182413986608,14.3108567754277,75644.6309950331,0.0,1.0
2023-07-21,16.03,16.05,16.02,16.05,79523,14.2752354766712,14.2930461260494,14.266330151982,14.2930461260494,89298.2600590527,0.0,1.0
2023-07-24,15.95,16.04,15.94,16.04,54917,14.2601943832712,14.340659429948,14.2512538225294,14.340659429948,61424.5589125741,0.06311,1.0
2023-07-25,15.915,15.94,15.8929,15.9,47896,14.2289024206747,14.2512538225294,14.2091437814352,14.2154915795619,53571.5839116602,0.0,1.0
2023-07-26,15.98,16.0,15.91,15.95,49064,14.2870160654968,14.3048971869806,14.2244321403038,14.2601943832712,54877.9896659783,0.0,1.0
2023-07-27,15.8277,15.9699,15.81,15.95,34111,14.1508513253983,14.2779860991475,14.1350265328852,14.2601943832712,38153.0879157056,0.0,1.0
2023-07-28,15.895,15.9,15.8401,15.88,35772,14.211021299191,14.2154915795619,14.1619376207182,14.1976104580782,40010.913222146,0.0,1.0
2023-07-31,15.94,15.96,15.91,15.9195,123827,14.2512538225294,14.2691349440131,14.2244321403038,14.2329256730086,138500.261421186,0.0,1.0
2023-08-01,15.81,15.85,15.81,15.85,80576,14.1350265328852,14.1707887758526,14.1350265328852,14.1707887758526,90124.1010787104,0.0,1.0
2023-08-02,15.76,15.77,15.71,15.76,435175,14.0903237291758,14.0992642899177,14.0456209254665,14.0903237291758,486742.400800835,0.0,1.0
2023-08-03,15.64,15.67,15.6301,15.649,50520,13.9830370002735,14.0098586824991,13.974185845139,13.9910835049412,56506.5228665665,0.0,1.0
2023-08-04,15.81,15.81,15.715,15.73,22577,14.1350265328852,14.1350265328852,14.0500912058375,14.0635020469503,25252.3310918145,0.0,1.0
2023-08-07,15.785,15.8,15.7669,15.7812,37931,14.1126751310305,14.1260859721433,14.0964927160877,14.1092777179486,42425.7505710953,0.0,1.0
2023-08-08,15.83,15.86,15.82,15.84,285718,14.1529076543689,14.1797293365945,14.143967093627,14.1618482151107,319575.033657752,0.0,1.0
2023-08-09,15.83,15.86,15.82,15.83,84386,14.1529076543689,14.1797293365945,14.143967093627,14.1529076543689,94385.578753327,0.0,1.0
2023-08-10,15.745,15.89,15.74,15.889,92488,14.076912888063,14.2065510188201,14.0724426076921,14.2056569627459,103447.650175832,0.0,1.0
2023-08-11,15.68,15.74,15.6798,15.7,52527,14.0187992432409,14.0724426076921,14.0186204320261,14.0366803647247,58751.3485077623,0.0,1.0
2023-08-14,15.68,15.7,15.6501,15.68,28803,14.0187992432409,14.0366803647247,13.9920669666228,14.0187992432409,32216.1001212534,0.0,1.0
2023-08-15,15.64,15.684,15.6304,15.66,37465,13.9830370002735,14.0223754675377,13.9744540619613,14.0009181217572,41904.5304670609,0.0,1.0
2023-08-16,15.565,15.65,15.55,15.63,36806,13.9159827947095,13.9919775610154,13.9025719535967,13.9740964395316,41167.4402341024,0.0,1.0
2023-08-17,15.525,15.56,15.5007,15.5549,22578,13.8802205517421,13.9115125143386,13.8584949891393,13.9069528283602,25253.4495898919,0.0,1.0
2023-08-18,15.59,15.6,15.5273,15.5273,41698,13.9383341965642,13.947274757306,13.8822768807127,13.8822768807127,46639.1328283865,0.0,1.0
2023-08-21,15.43,15.47,15.43,15.47,26096,13.8505378900791,13.8864433674351,13.8505378900791,13.8864433674351,29071.8875465782,0.0618,1.0
2023-08-22,15.47,15.48,15.436,15.436,11618,13.8864433674351,13.8954197367741,13.8559237116825,13.8559237116825,12942.8720691349,0.0,1.0
2023-08-23,15.645,15.65,15.56,15.56,52960,14.0435298308676,14.0480180155371,13.9672306914861,13.9672306914861,58999.3548615414,0.0,1.0
2023-08-24,15.5927,15.63,15.58,15.62,140353,13.9965834192246,14.0300652768591,13.9851834301641,14.0210889075201,156358.316708496,0.0,1.0
2023-08-25,15.59,15.61,15.535,15.58,39546,13.9941597995031,14.0121125381811,13.9447897681386,13.9851834301641,44055.6738548813,0.0,1.0
2023-08-28,15.65,15.65,15.615,15.65,31146,14.0480180155371,14.0480180155371,14.0166007228506,14.0480180155371,34697.7701381716,0.0,1.0
2023-08-29,15.745,15.7519,15.62,15.62,31582,14.1332935242576,14.1394872191015,14.0210889075201,14.0210889075201,35183.4899025152,0.0,1.0
2023-08-30,15.755,15.77,15.75,15.75,25997,14.1422698935966,14.1557344476051,14.1377817089271,14.1377817089271,28961.5979670599,0.0,1.0
2023-08-31,15.77,15.79,15.76,15.76,128160,14.1557344476051,14.1736871862831,14.1467580782661,14.1467580782661,142774.873849229,0.0,1.0
2023-09-01,15.6804,15.75,15.6701,15.75,17750,14.0753061783277,14.1377817089271,14.0660605179085,14.1377817089271,19774.141782333,0.0,1.0
2023-09-05,15.585,15.65,15.58,15.65,88911,13.9896716148336,14.0480180155371,13.9851834301641,14.0480180155371,99050.0687329023,0.0,1.0
2023-09-06,15.56,15.61,15.5379,15.61,15665,13.9672306914861,14.0121125381811,13.9473929152469,14.0121125381811,17451.3763955069,0.0,1.0
2023-09-07,15.63,15.63,15.57,15.59,129977,14.0300652768591,14.0300652768591,13.9762070608251,13.9941597995031,144799.077546045,0.0,1.0
2023-09-08,15.635,15.6781,15.62,15.66,38987,14.0345534615286,14.0732416133797,14.0210889075201,14.0569943848761,43432.9276432574,0.0,1.0
2023-09-11,15.605,15.6179,15.58,15.61,27581,14.0076243535116,14.0192038699589,13.9851834301641,14.0121125381811,30726.2312393537,0.0,1.0
2023-09-12,15.61,15.61,15.59,15.6,29634,14.0121125381811,14.0121125381811,13.9941597995031,14.0031361688421,33013.3474691638,0.0,1.0
2023-09-13,15.62,15.64,15.59,15.59,37356,14.0210889075201,14.0390416461981,13.9941597995031,13.9941597995031,41615.9346715963,0.0,1.0
2023-09-14,15.615,15.66,15.61,15.66,45411,14.0166007228506,14.0569943848761,14.0121125381811,14.0569943848761,50589.4959142269,0.0,1.0
2023-09-15,15.59,15.6,15.5761,15.6,56813,13.9941597995031,14.0031361688421,13.9816826461219,14.0031361688421,63291.7361735036,0.0,1.0
2023-09-18,15.52,15.54,15.4972,15.51,49476,13.9876339789936,14.005659280513,13.9670851352616,13.978621328234,54896.1690842905,0.06273,1.0
2023-09-19,15.49,15.53,15.48,15.53,78088,13.9605960267147,13.9966466297533,13.951583375955,13.9966466297533,86642.6560646384,0.0,1.0
2023-09-20,15.47,15.558,15.47,15.525,200146,13.9425707251953,14.0218820518804,13.9425707251953,13.9921403043735,222072.290758032,0.0,1.0
2023-09-21,15.37,15.41,15.36,15.41,73852,13.8524442175987,13.8884948206374,13.8434315668391,13.8884948206374,81942.5959902381,0.0,1.0
2023-09-22,15.42,15.44,15.37,15.385,35659,13.897507471397,13.9155327729164,13.8524442175987,13.8659631937382,39565.4962684274,0.0,1.0
2023-09-25,15.34,15.38,15.3301,15.36,63665,13.8254062653198,13.8614568683584,13.8164837410677,13.8434315668391,70639.5950511628,0.0,1.0
2023-09-26,15.3,15.3572,15.2803,15.34,36371,13.7893556622811,13.8409080246264,13.7716007402846,13.8254062653198,40355.496923048,0.0,1.0
2023-09-27,15.2165,15.36,15.19,15.36,279846,13.7141000284379,13.8434315668391,13.6902165039248,13.8434315668391,310503.54381038,0.0,1.0
2023-09-28,15.26,15.26,15.1563,15.185,30985,13.7533050592425,13.7533050592425,13.6598438708648,13.685710178545,34379.4526452569,0.0,1.0
2023-09-29,15.25,15.33,15.22,15.33,110006,13.7442924084828,13.8163936145601,13.7172544562038,13.8163936145601,122057.320241864,0.0,1.0
2023-10-02,15.13,15.1899,15.12,15.1899,137564,13.6361405993669,13.6901263774172,13.6271279486072,13.6901263774172,152634.339961017,0.0,1.0
2023-10-03,14.99,15.1092,14.97,15.095,86294,13.5099634887316,13.6173942857868,13.4919381872123,13.6045963217081,95747.6355194389,0.0,1.0
2023-10-04,15.09,15.09,15.0039,15.055,81371,13.6000899963282,13.6000899963282,13.5224910732876,13.5685457186694,90285.3135774476,0.0,1.0
2023-10-05,15.07,15.13,15.05,15.13,119508,13.5820646948089,13.6361405993669,13.5640393932896,13.6361405993669,132600.27841631,0.0,1.0
2023-10-06,15.02,15.05,14.93,14.95,103496,13.5370014410106,13.5640393932896,13.4558875841737,13.473912885693,114834.140099194,0.0,1.0
2023-10-09,15.2,15.2,15.09,15.13,51726,13.6992291546845,13.6992291546845,13.6000899963282,13.6361405993669,57392.6599170103,0.0,1.0
2023-10-10,15.21,15.24,15.1463,15.15,40479,13.7082418054442,13.7352797577231,13.6508312201051,13.6541659008862,44913.5344078539,0.0,1.0
2023-10-11,15.26,15.28,15.22,15.27,68896,13.7533050592425,13.7713303607618,13.7172544562038,13.7623177100021,76443.6588493665,0.0,1.0
2023-10-12,15.15,15.27,15.12,15.27,66575,13.6541659008862,13.7623177100021,13.6271279486072,13.7623177100021,73868.3898614809,0.0,1.0
2023-10-13,15.21,15.24,15.19,15.24,24289,13.7082418054442,13.7352797577231,13.6902165039248,13.7352797577231,26949.8959270823,0.0,1.0
2023-10-16,15.13,15.16,15.13,15.14,400540,13.6361405993669,13.6631785516459,13.6361405993669,13.6451532501265,444419.750283402,0.0,1.0
2023-10-17,15.01,15.04,14.98,15.02,64547,13.5279887902509,13.5550267425299,13.500950837972,13.5370014410106,71618.2194575895,0.0,1.0
2023-10-18,14.91,14.97,14.9,14.97,114565,13.4378622826543,13.4919381872123,13.4288496318947,13.4919381872123,127115.765444695,0.0,1.0
2023-10-19,14.83,14.9188,14.81,14.89,100034,13.3657610765771,13.4457934153228,13.3477357750577,13.419836981135,110992.872871248,0.0,1.0
2023-10-20,14.88,14.9,14.8509,14.88,62362,13.4108243303754,13.4288496318947,13.3845975166647,13.4108243303754,69193.8494711477,0.0,1.0
2023-10-23,14.93,14.95,14.785,14.81,321299,13.5133161948142,13.5314184268233,13.382075012748,13.4047028027595,354982.744490273,0.06372,1.0
2023-10-24,14.98,14.98,14.9025,14.97,71010,13.558571774837,13.558571774837,13.4884256258017,13.5495206588325,78454.4137586931,0.0,1.0
2023-10-25,14.88,14.91,14.8441,14.91,105164,13.4680606147914,13.4952139628051,13.435567108335,13.4952139628051,116188.987023225,0.0,1.0
2023-10-26,14.96,14.9661,14.875,14.91,63613,13.5404695428279,13.5459907235907,13.4635350567891,13.4952139628051,70281.9408876459,0.0,1.0
2023-10-27,14.94,14.96,14.9007,14.96,41265,13.5223673108188,13.5404695428279,13.4867964249208,13.5404695428279,45591.0630017245,0.0,1.0
2023-10-30,14.9,14.94,14.865,14.92,146272,13.4861628468005,13.5223673108188,13.4544839407846,13.5042650788097,161606.590752169,0.0,1.0
2023-10-31,14.9004,14.95,14.89,14.89,62377,13.4865248914407,13.5314184268233,13.477111730796,13.477111730796,68916.3634280522,0.0,1.0
2023-11-01,15.08,15.08,14.945,14.95,206340,13.6490829348827,13.6490829348827,13.5268928688211,13.5314184268233,227971.887550608,0.0,1.0
2023-11-02,15.2,15.21,15.16,15.19,219084,13.7576963269375,13.766747442942,13.7214918629192,13.7486452109329,242051.919221369,0.0,1.0
2023-11-03,15.29,15.39,15.28,15.38,187732,13.8391563709785,13.9296675310242,13.830105254974,13.9206164150196,207413.096799704,0.0,1.0
2023-11-06,15.23,15.26,15.21,15.26,1404516,13.7848496749511,13.8120030229648,13.766747442942,13.8120030229648,1551760.02527397,0.0,1.0
2023-11-07,15.31,15.34,15.24,15.24,109538,13.8572586029877,13.8844119510013,13.7939007909557,13.7939007909557,121021.540266155,0.0,1.0
2023-11-08,15.36,15.37,15.3159,15.32,160676,13.9025141830105,13.911565299015,13.8625987614303,13.8663097189922,177520.650402644,0.0,1.0
2023-11-09,15.245,15.35,15.2217,15.35,59314,13.798426348958,13.8934630670059,13.7773372486674,13.8934630670059,65532.2503546417,0.0,1.0
2023-11-10,15.3,15.32,15.27,15.32,83164,13.8482074869831,13.8663097189922,13.8210541389694,13.8663097189922,91882.5921113636,0.0,1.0
2023-11-13,15.305,15.31,15.2421,15.25,72228,13.8527330449854,13.8572586029877,13.7958015253167,13.8029519069603,79800.1041679039,0.0,1.0
2023-11-14,15.525,15.54,15.5,15.52,193528,14.0518575970858,14.0654342710926,14.0292298070744,14.0473320390835,213816.727022846,0.0,1.0
2023-11-15,15.465,15.47,15.4299,15.47,84426,13.9975509010584,14.0020764590607,13.9657814838824,14.0020764590607,93276.8953103986,0.0,1.0
2023-11-16,15.56,15.59,15.5,15.52,221578,14.0835365031018,14.1106898511155,14.0292298070744,14.0473320390835,244807.380535468,0.0,1.0
2023-11-17,15.605,15.61,15.56,15.61,191012,14.1242665251223,14.1287920831246,14.0835365031018,14.1287920831246,211036.959313835,0.0,1.0
2023-11-20,15.58,15.59,15.5169,15.59,95864,14.1559273289063,14.1650132899646,14.0985949146281,14.1650132899646,105507.826177531,0.05998,1.0
2023-11-21,15.6,15.609,15.5569,15.59,202236,14.174099251023,14.1822766159755,14.1349387588615,14.1650132899646,222580.747046222,0.0,1.0
2023-11-22,15.64,15.64,15.58,15.63,88725,14.2104430952564,14.2104430952564,14.1559273289063,14.201357134198,97650.6496453454,0.0,1.0
2023-11-24,15.595,15.595,15.5712,15.59,35482,14.1695562704938,14.1695562704938,14.1479316831749,14.1650132899646,39051.4550658344,0.0,1.0
2023-11-27,15.68,15.68,15.6,15.63,81848,14.2467869394897,14.2467869394897,14.174099251023,14.201357134198,90081.8300611133,0.0,1.0
2023-11-28,15.75,15.75,15.645,15.66,328281,14.3103886668982,14.3103886668982,14.2149860757855,14.2286150173731,361305.752789222,0.0,1.0
2023-11-29,15.84,15.845,15.785,15.785,69548,14.3921623164233,14.3967052969525,14.3421895306024,14.3421895306024,76544.4618938801,0.0,1.0
2023-11-30,15.8,15.8125,15.7426,15.81,76330,14.3558184721899,14.3671759235129,14.303665055715,14.3649044332483,84008.7245695041,0.0,1.0
2023-12-01,15.93,15.93,15.785,15.8,134059,14.4739359659484,14.4739359659484,14.3421895306024,14.3558184721899,147545.206433423,0.0,1.0
2023-12-04,15.86,15.92,15.82,15.92,95906,14.41033423854,14.4648500048901,14.3739903943066,14.4648500048901,105554.051337126,0.0,1.0
2023-12-05,15.94,15.98,15.8901,15.91,61162,14.4830219270068,14.5193657712402,14.4376829813256,14.4557640438318,67314.8383613258,0.0,1.0
2023-12-06,15.98,16.01,15.96,15.98,109945,14.5193657712402,14.5466236544152,14.5011938491235,14.5193657712402,121005.361231418,0.0,1.0
2023-12-07,16.005,16.02,15.95,15.99,368385,14.5420806738861,14.5557096154736,14.4921078880651,14.5284517322985,405444.176608629,0.0,1.0
2023-12-08,15.92,15.94,15.8784,15.91,773311,14.4648500048901,14.4830219270068,14.4270524068874,14.4557640438318,851105.342664322,0.0,1.0
2023-12-11,15.9,15.92,15.85,15.89,74213,14.4466780827734,14.4648500048901,14.4012482774817,14.4375921217151,81678.7564060867,0.0,1.0
2023-12-12,15.98,15.99,15.88,15.92,77560,14.5193657712402,14.5284517322985,14.4285061606567,14.4648500048901,85362.4613862272,0.0,1.0
2023-12-13,16.21,16.655,16.02,16.0236,190159,14.7283428755822,15.1326681426787,14.5557096154736,14.5589805614546,209288.812464461,0.0,1.0
2023-12-14,16.33,16.38,16.3,16.32,209928,14.8373744082824,14.8828042135741,14.8101165251073,14.828288447224,231046.554846414,0.0,1.0
2023-12-15,16.32,16.34,16.28,16.31,70322,14.828288447224,14.8464603693407,14.7919446029906,14.8192024861657,77396.3255492816,0.0,1.0
2023-12-18,16.22,17.85,16.0055,16.23,1474293,14.7972508042487,16.2842741588064,14.6015658290631,14.8063736469147,1616045.62741708,0.06584,1.0
2023-12-19,16.25,16.2762,16.222,16.27,144952,14.8246193322467,14.8485211800316,14.7990753727819,14.8428650175787,158889.071429737,0.0,1.0
2023-12-20,16.29,16.31,16.24,16.28,274866,14.8611107029107,14.8793563882427,14.8154964895807,14.8519878602447,301294.245733801,0.0,1.0
2023-12-21,16.32,16.353,16.27,16.34,188518,14.8884792309087,14.9185846117065,14.8428650175787,14.9067249162407,206643.923283508,0.0,1.0
2023-12-22,16.33,16.39,16.2941,16.39,232085,14.8976020735747,14.9523391295707,14.8648510684038,14.9523391295707,254399.871286842,0.0,1.0
2023-12-26,16.35,16.4,16.3026,16.31,959272,14.9158477589067,14.9614619722367,14.8726054846698,14.8793563882427,1051505.58342449,0.0,1.0
2023-12-27,16.48,16.48,16.3995,16.3995,152790,15.0344447135647,15.0344447135647,14.9610058301034,14.9610058301034,167480.691703111,0.0,1.0
2023-12-28,16.445,16.5,16.41,16.5,97360,15.0025147642337,15.0526903988966,14.9705848149027,15.0526903988966,106721.121436055,0.0,1.0
2023-12-29,16.415,16.43,16.39,16.39,154467,14.9751462362357,14.9888305002347,14.9523391295707,14.9523391295707,169318.934519959,0.0,1.0
2024-01-02,16.31,16.33,16.28,16.31,120675,14.8793563882427,14.8976020735747,14.8519878602447,14.8793563882427,132277.84849318,0.0,1.0
2024-01-03,16.3,16.31,16.19,16.22,261952,14.8702335455767,14.8793563882427,14.7698822762507,14.7972508042487,287138.570279557,0.0,1.0
2024-01-04,16.22,16.25,16.2,16.23,132117,14.7972508042487,14.8246193322467,14.7790051189167,14.8063736469147,144819.991790955,0.0,1.0
2024-01-05,16.18,16.28,16.15,16.18,160677,14.7607594335847,14.8519878602447,14.7333909055867,14.7607594335847,176126.023305065,0.0,1.0
2024-01-08,16.23,16.27,16.19,16.21,149106,14.8063736469147,14.8428650175787,14.7698822762507,14.7881279615827,163442.476713687,0.0,1.0
2024-01-09,16.265,16.31,16.2071,16.25,241766,14.8383035962457,14.8793563882427,14.7854823372096,14.8246193322467,265011.695204493,0.0,1.0
2024-01-10,16.23,16.3099,16.22,16.3,205248,14.8063736469147,14.879265159816,14.7972508042487,14.8702335455767,224982.50546947,0.0,1.0
2024-01-11,16.3168,16.34,16.22,16.26,250359,14.8855599212556,14.9067249162407,14.7972508042487,14.8337421749127,274430.908397796,0.0,1.0
2024-01-12,16.36,16.39,16.3001,16.32,126692,14.9249706015727,14.9523391295707,14.8703247740033,14.8884792309087,138873.380412662,0.0,1.0
2024-01-16,16.22,16.31,16.2,16.31,102943,14.7972508042487,14.8793563882427,14.7790051189167,14.8793563882427,112840.924445274,0.0,1.0
2024-01-17,16.17,16.2,16.13,16.16,117177,14.7516365909187,14.7790051189167,14.7151452202547,14.7425137482527,128443.51732244,0.0,1.0
2024-01-18,16.16,16.2,16.14,16.2,96364,14.7425137482527,14.7790051189167,14.7242680629207,14.7790051189167,105629.356471488,0.0,1.0
2024-01-19,16.158,16.17,16.0939,16.15,75220,14.7406891797195,14.7516365909187,14.6822117582305,14.7333909055867,82452.3701152437,0.0,1.0
2024-01-22,16.1428,17.8,16.1249,16.19,320836,14.7820247798392,16.2995292688466,14.7656336801812,14.8252460035183,350370.903711632,0.06051,1.0
2024-01-23,16.1,16.12,16.09,16.12,73672,14.7428326532826,14.7611467311128,14.7336756143675,14.7611467311128,80453.9553486624,0.0,1.0
2024-01-24,16.08,16.17,16.04,16.17,271445,14.7245185754524,14.8069319256882,14.6878904197921,14.8069319256882,296433.161983083,0.0,1.0
2024-01-25,16.15,16.16,16.1037,16.14,88554,14.788617847858,14.7977748867731,14.7462207576812,14.7794608089429,96705.9338954481,0.0,1.0
2024-01-26,16.12,16.15,16.11,16.15,88064,14.7611467311128,14.788617847858,14.7519896921977,14.788617847858,96170.8264174257,0.0,1.0
2024-01-29,16.18,16.2,16.14,16.17,58269,14.8160889646033,14.8344030424334,14.7794608089429,14.8069319256882,63633.015585449,0.0,1.0
2024-01-30,16.21,16.22,16.15,16.21,91616,14.8435600813485,14.8527171202636,14.788617847858,14.8435600813485,100049.809605047,0.0,1.0
2024-01-31,16.27,16.31,16.2,16.27,95315,14.898502314839,14.9351304704993,14.8344030424334,14.898502314839,104089.325036076,0.0,1.0
2024-02-01,16.37,16.3999,16.3166,16.35,68849,14.9900727039898,15.0174522503459,14.9411741161833,14.9717586261597,75186.9688864163,0.0,1.0
2024-02-02,16.24,16.27,16.2,16.23,104771,14.8710311980938,14.898502314839,14.8344030424334,14.8618741591787,114415.807305824,0.0,1.0
2024-02-05,16.12,16.14,16.077,16.14,531235,14.7611467311128,14.7794608089429,14.7217714637779,14.7794608089429,580138.410381781,0.0,1.0
2024-02-06,16.19,16.21,16.11,16.11,99216,14.8252460035183,14.8435600813485,14.7519896921977,14.7519896921977,108349.435794778,0.0,1.0
2024-02-07,16.175,16.21,16.15,16.16,54260,14.8115104451457,14.8435600813485,14.788617847858,14.7977748867731,59254.9627703663,0.0,1.0
2024-02-08,16.11,16.14,16.1,16.14,56029,14.7519896921977,14.7794608089429,14.7428326532826,14.7794608089429,61186.8099716337,0.0,1.0
2024-02-09,16.1,16.11,16.06,16.07,63864,14.7428326532826,14.7519896921977,14.7062044976223,14.7153615365374,69743.0693395995,0.0,1.0
2024-02-12,16.11,16.13,16.0801,16.11,98011,14.7519896921977,14.7703037700278,14.7246101458416,14.7519896921977,107033.508221275,0.0,1.0
2024-02-13,15.98,16.0196,15.944,16.0,101418,14.6329481863016,14.6692100604053,14.5999828462073,14.6512622641318,110754.143277645,0.0,1.0
2024-02-14,16.03,16.0399,15.96,16.0,75467,14.678733380877,14.687798849403,14.6146341084714,14.6512622641318,82414.1960079476,0.0,1.0
2024-02-15,16.08,16.1017,16.02,16.1,149565,14.7245185754524,14.7443893498982,14.6695763419619,14.7428326532826,163333.367245666,0.0,1.0
2024-02-16,16.01,16.03,15.97,16.01,68754,14.6604193030469,14.678733380877,14.6237911473865,14.6604193030469,75083.2235590444,0.0,1.0
2024-02-20,16.0,16.02,15.98,16.01,244231,14.7072758711753,14.7256599660143,14.6888917763364,14.7164679185948,265698.150645197,0.06117,1.0
2024-02-21,15.96,16.05,15.94,16.05,88780,14.6705076814974,14.7532361082728,14.6521235866584,14.7532361082728,96583.4878221049,0.0,1.0
2024-02-22,15.96,16.0052,15.94,15.97,253393,14.6705076814974,14.7120557358335,14.6521235866584,14.6796997289169,275665.462150334,0.0,1.0
2024-02-23,15.97,16.03,15.96,15.99,351478,14.6796997289169,14.7348520134338,14.6705076814974,14.6980838237559,382371.830735951,0.0,1.0
2024-02-26,15.97,16.01,15.94,16.01,98870,14.6796997289169,14.7164679185948,14.6521235866584,14.7164679185948,107560.367661314,0.0,1.0
2024-02-27,15.955,15.9899,15.94,15.97,74382,14.6659116577877,14.6979919032817,14.6521235866584,14.6796997289169,80919.9480872244,0.0,1.0
2024-02-28,15.96,15.97,15.95,15.97,268631,14.6705076814974,14.6796997289169,14.6613156340779,14.6796997289169,292242.835291055,0.0,1.0
2024-02-29,15.9786,16.05,15.95,16.0,161102,14.6876048896976,14.7532361082728,14.6613156340779,14.7072758711753,175262.368271196,0.0,1.0
2024-03-01,16.07,16.09,15.9,15.99,78874,14.7716202031117,14.7900042979507,14.6153553969805,14.6980838237559,85806.781014651,0.0,1.0
2024-03-04,16.04,16.0687,15.9806,16.04,90757,14.7440440608533,14.7704252369472,14.6894432991815,14.7440440608533,98734.2600165663,0.0,1.0
2024-03-05,16.11,16.1484,16.04,16.09,70034,14.8083883927897,14.8436858548805,14.7440440608533,14.7900042979507,76189.7723150853,0.0,1.0
2024-03-06,16.12,16.1695,16.1,16.14,138596,14.8175804402092,14.8630810749356,14.7991963453702,14.8359645350481,150778.160376125,0.0,1.0
2024-03-07,16.16,16.18,16.12,16.18,67285,14.8543486298871,14.8727327247261,14.8175804402092,14.8727327247261,73199.1437047795,0.0,1.0
2024-03-08,16.19,16.21,16.16,16.18,62069,14.8819247721455,14.9003088669845,14.8543486298871,14.8727327247261,67524.6734132715,0.0,1.0
2024-03-11,16.188,16.21,16.14,16.19,77763,14.8800863626616,14.9003088669845,14.8359645350481,14.8819247721455,84598.1275457351,0.0,1.0
2024-03-12,16.145,16.18,16.13,16.18,103281,14.8405605587579,14.8727327247261,14.8267724876286,14.8727327247261,112359.080938892,0.0,1.0
2024-03-13,16.135,16.17,16.13,16.15,95619,14.8313685113384,14.8635406773066,14.8267724876286,14.8451565824676,104023.614801327,0.0,1.0
2024-03-14,16.04,16.0925,16.0,16.09,121385,14.7440440608533,14.7923023098056,14.7072758711753,14.7900042979507,132054.36662859,0.0,1.0
2024-03-15,16.035,16.09,16.0,16.01,177018,14.7394480371435,14.7900042979507,14.7072758711753,14.7164679185948,192577.33551806,0.0,1.0
2024-03-18,15.945,16.07,15.92,15.98,69382,14.7158612434651,14.8312254739721,14.6927883973637,14.7481632280071,75177.1147945062,0.06434,1.0
2024-03-19,15.995,16.0099,15.9538,15.98,92087,14.7620069356679,14.7757583519443,14.7239828852928,14.7481632280071,99778.5444363333,0.0,1.0
2024-03-20,16.0,16.08,15.93,16.02,168404,14.7666215048882,14.8404546124126,14.7020175358043,14.7850797817693,182469.903431062,0.0,1.0
2024-03-21,16.03,16.07,16.01,16.06,127764,14.7943089202099,14.8312254739721,14.7758506433287,14.8219963355315,138435.45724547,0.0,1.0
2024-03-22,16.09,16.13,16.07,16.13,140289,14.8496837508532,14.8866003046154,14.8312254739721,14.8866003046154,152006.60484573,0.0,1.0
2024-03-25,16.04,16.13,16.03,16.09,118574,14.8035380586504,14.8866003046154,14.7943089202099,14.8496837508532,128477.864714822,0.0,1.0
2024-03-26,16.045,16.07,16.01,16.01,154220,14.8081526278707,14.8312254739721,14.7758506433287,14.7758506433287,167101.188256446,0.0,1.0
2024-03-27,16.12,16.135,16.03,16.05,74776,14.8773711661749,14.8912148738357,14.7943089202099,14.812767197091,81021.6473418749,0.0,1.0
2024-03-28,16.12,16.14,16.07,16.09,101472,14.8773711661749,14.895829443056,14.8312254739721,14.8496837508532,109947.42429489,0.0,1.0
2024-04-01,16.01,16.1,15.97,16.1,111444,14.7758506433287,14.8589128892937,14.7389340895665,14.8589128892937,120752.33318669,0.0,1.0
2024-04-02,15.98,15.98,15.92,15.96,65784,14.7481632280071,14.7481632280071,14.6927883973637,14.729704951126,71278.5927134095,0.0,1.0
2024-04-03,16.01,16.01,15.92,15.96,100008,14.7758506433287,14.7758506433287,14.6927883973637,14.729704951126,108361.144048442,0.0,1.0
2024-04-04,16.0,16.03,15.98,15.99,97321,14.7666215048882,14.7943089202099,14.7481632280071,14.7573923664476,105449.713022342,0.0,1.0
2024-04-05,15.97,16.01,15.96,15.98,124507,14.7389340895665,14.7758506433287,14.729704951126,14.7481632280071,134906.417107024,0.0,1.0
2024-04-08,15.955,15.98,15.94,15.97,89864,14.7250903819057,14.7481632280071,14.7112466742449,14.7389340895665,97369.8688981794,0.0,1.0
2024-04-09,16.01,16.09,15.98,16.01,124149,14.7758506433287,14.8496837508532,14.7481632280071,14.7758506433287,134518.51524348,0.0,1.0
2024-04-10,15.83,15.95,15.77,15.92,97768,14.6097261513988,14.7204758126854,14.5543513207554,14.6927883973637,105934.048589393,0.0,1.0
2024-04-11,15.81,16.0122,15.77,15.93,83087,14.5912678745176,14.7778810537857,14.5543513207554,14.7020175358043,90026.8216097999,0.0,1.0
2024-04-12,15.82,15.89,15.8118,15.84,148033,14.6004970129582,14.6651009820421,14.5929291194369,14.6189552898393,160397.420575583,0.0,1.0
2024-04-15,15.73,15.78,15.69,15.77,111617,14.5174347669932,14.563580459196,14.480518213231,14.5543513207554,120939.782969911,0.0,1.0
2024-04-16,15.67,15.68,15.63,15.68,126463,14.4620599363499,14.4712890747904,14.4251433825877,14.4712890747904,137025.791534657,0.0,1.0
2024-04-17,15.75,15.7792,15.7,15.75,72980,14.5358930438743,14.5628421281207,14.4897473516715,14.5358930438743,79075.6368756025,0.0,1.0
2024-04-18,15.72,15.75,15.68,15.73,91264,14.5082056285526,14.5358930438743,14.4712890747904,14.5174347669932,98886.803560085,0.0,1.0
2024-04-19,15.73,15.7699,15.69,15.76,97803,14.5174347669932,14.554259029371,14.480518213231,14.5451221823149,105971.971955941,0.0,1.0
2024-04-22,15.705,15.72,15.65,15.67,88755,14.5551357975229,14.5690375509111,14.5041627017659,14.5226983729502,95766.6966760436,0.06585,1.0
2024-04-23,15.7247,15.76,15.6681,15.7,165093,14.5733934336395,14.6061088932799,14.5209374841877,14.5505018797268,178135.443122507,0.0,1.0
2024-04-24,15.68,15.75,15.62,15.72,75645,14.5319662085424,14.5968410576877,14.4763591949893,14.5690375509111,81620.9990429761,0.0,1.0
2024-04-25,15.64,15.66,15.567,15.6,194974,14.4948948661737,14.513430537358,14.4272396663507,14.4578235238049,210377.059520195,0.0,1.0
2024-04-26,15.68,15.72,15.64,15.68,62996,14.5319662085424,14.5690375509111,14.4948948661737,14.5319662085424,67972.7206783174,0.0,1.0
2024-04-29,15.74,15.7606,15.69,15.73,81449,14.5875732220955,14.6066649634154,14.5412340441346,14.5783053865033,87883.5184222534,0.0,1.0
2024-04-30,15.67,15.72,15.65,15.7,88365,14.5226983729502,14.5690375509111,14.5041627017659,14.5505018797268,95345.8864489734,0.0,1.0
2024-05-01,15.77,15.82,15.68,15.73,124930,14.6153767288721,14.661715906833,14.5319662085424,14.5783053865033,134799.542738303,0.0,1.0
2024-05-02,15.81,15.84,15.7,15.75,183215,14.6524480712408,14.6802515780173,14.5505018797268,14.5968410576877,197689.091673724,0.0,1.0
2024-05-03,15.89,15.9241,15.83,15.9,118000,14.7265907559782,14.7581940753476,14.6709837424251,14.7358585915704,127322.068703433,0.0,1.0
2024-05-06,15.93,15.95,15.87,15.89,141441,14.763662098347,14.7821977695313,14.7080550847939,14.7265907559782,152614.921351544,0.0,1.0
2024-05-07,15.92,16.0155,15.92,15.97,207443,14.7543942627548,14.8429020926601,14.7543942627548,14.8007334407157,223831.117780052,0.0,1.0
2024-05-08,15.89,15.9399,15.88,15.91,80352,14.7265907559782,14.7728372555832,14.7173229203861,14.7451264271626,86699.8547835446,0.0,1.0
2024-05-09,15.89,15.9499,15.86,15.91,108262,14.7265907559782,14.7821050911754,14.6987872492017,14.7451264271626,116814.761033653,0.0,1.0
2024-05-10,15.875,15.89,15.86,15.89,34529,14.71268900259,14.7265907559782,14.6987872492017,14.7265907559782,37256.8111039053,0.0,1.0
2024-05-13,15.89,15.92,15.88,15.89,59765,14.7265907559782,14.7543942627548,14.7173229203861,14.7265907559782,64486.4697971244,0.0,1.0
2024-05-14,15.93,16.01,15.89,15.93,80551,14.763662098347,14.8378047830844,14.7265907559782,14.763662098347,86914.5758994084,0.0,1.0
2024-05-15,16.01,16.0399,15.975,15.98,136553,14.8378047830844,14.8655156115051,14.8053673585118,14.8100012763079,147340.766505592,0.0,1.0
2024-05-16,16.01,16.06,15.99,16.06,86816,14.8378047830844,14.8841439610453,14.8192691119001,14.8841439610453,93674.5145470953,0.0,1.0
2024-05-17,16.005,16.04,15.97,16.01,103686,14.8331708652883,14.865608289861,14.8007334407157,14.8378047830844,111877.254369357,0.0,1.0
2024-05-20,15.9,15.94,15.88,15.92,71822,14.7983608748041,14.8355894556212,14.7797465843955,14.8169751652127,77168.6681829968,0.06744,1.0
2024-05-21,15.925,15.96,15.9,15.95,122209,14.8216287378148,14.8542037460298,14.7983608748041,14.8448966008255,131306.64378569,0.0,1.0
2024-05-22,15.915,15.9499,15.88,15.91,65221,14.8123215926105,14.8448035293735,14.7797465843955,14.8076680200084,70076.2678227178,0.0,1.0
2024-05-23,15.84,15.93,15.82,15.93,65644,14.7425180035784,14.8262823104169,14.7239037131699,14.8262823104169,70530.7573473957,0.0,1.0
2024-05-24,15.9,15.92,15.83,15.87,187390,14.7983608748041,14.8169751652127,14.7332108583742,14.7704394391913,201339.933875578,0.0,1.0
2024-05-28,15.815,15.9499,15.8,15.92,128922,14.7192501405677,14.8448035293735,14.7052894227613,14.8169751652127,138519.381797894,0.0,1.0
2024-05-29,15.76,15.8,15.72,15.8,73760,14.6680608419442,14.7052894227613,14.6308322611271,14.7052894227613,79250.9393386127,0.0,1.0
2024-05-30,15.81,15.86,15.7772,15.82,77675,14.7145965679656,14.761132293987,14.6840691316956,14.7239037131699,83457.3849393538,0.0,1.0
2024-05-31,15.88,15.9199,15.8413,15.8413,115132,14.7797465843955,14.8168820937606,14.743727932455,14.743727932455,123702.808404734,0.0,1.0
2024-06-03,15.96,15.98,15.89,15.89,119313,14.8542037460298,14.8728180364383,14.7890537295998,14.7890537295998,128195.055928795,0.0,1.0
2024-06-04,16.02,16.0393,15.97,16.03,139183,14.9100466172555,14.9280094074997,14.8635108912341,14.9193537624597,149544.244712122,0.0,1.0
2024-06-05,16.06,16.1162,15.98,16.06,138626,14.9472751980726,14.9995813541206,14.8728180364383,14.9472751980726,148945.779782464,0.0,1.0
2024-06-06,16.06,16.1,16.019,16.08,84909,14.9472751980726,14.9845037788897,14.909115902735,14.9658894884811,91229.9079216683,0.0,1.0
2024-06-07,15.93,15.98,15.93,15.98,93280,14.8262823104169,14.8728180364383,14.8262823104169,14.8728180364383,100224.072959678,0.0,1.0
2024-06-10,15.92,15.95,15.91,15.95,107626,14.8169751652127,14.8448966008255,14.8076680200084,14.8448966008255,115638.036839175,0.0,1.0
2024-06-11,15.985,15.99,15.91,15.91,73058,14.8774716090405,14.8821251816426,14.8076680200084,14.8076680200084,78496.6801274452,0.0,1.0
2024-06-12,16.0426,16.14,16.04,16.07,106035,14.9310807654171,15.0217323597068,14.928660907664,14.9565823432769,113928.59751586,0.0,1.0
2024-06-13,16.14,16.14,16.095,16.14,140855,15.0217323597068,15.0217323597068,14.9798502062876,15.0217323597068,151340.713944418,0.0,1.0
2024-06-14,16.1347,16.16,16.11,16.11,76514,15.0167995727485,15.0403466501154,14.993810924094,14.993810924094,82209.9562439619,0.0,1.0
2024-06-17,16.085,16.0995,16.06,16.09,105323,14.9705430610833,14.9840384216295,14.9472751980726,14.9751966336854,113163.593871484,0.0,1.0
2024-06-18,16.14,16.44,16.11,16.44,82782,15.0217323597068,15.3009467158352,14.993810924094,15.3009467158352,88944.5669784306,0.0,1.0
2024-06-20,16.11,16.49,16.06,16.49,142506,14.993810924094,15.3474824418566,14.9472751980726,15.3474824418566,153114.619866978,0.0,1.0
2024-06-21,16.11,16.125,16.0711,16.125,137463,14.993810924094,15.0077716419004,14.9576061292493,15.0077716419004,147696.20220043,0.0,1.0
2024-06-24,16.06,16.07,16.03,16.07,777986,15.0112711284972,15.0206181217279,14.9832301488051,15.0206181217279,832338.251241142,0.06876,1.0
2024-06-25,16.05,16.06,16.02,16.06,67368,15.0019241352665,15.0112711284972,14.9738831555744,15.0112711284972,72074.5145923105,0.0,1.0
2024-06-26,15.97,15.9898,15.95,15.95,157568,14.9271481894209,14.9456552360177,14.9084542029596,14.9084542029596,168576.135780804,0.0,1.0
2024-06-27,16.01,16.03,15.97,16.03,107859,14.9645361623437,14.9832301488051,14.9271481894209,14.9832301488051,115394.327713633,0.0,1.0
2024-06-28,15.95,16.07,15.94,16.07,179277,14.9084542029596,15.0206181217279,14.8991072097289,15.0206181217279,191801.786494561,0.0,1.0
2024-07-01,15.89,16.17,15.85,16.17,209957,14.8523722435754,15.1140880540349,14.8149842706526,15.1140880540349,224625.176051801,0.0,1.0
2024-07-02,15.95,15.96,15.91,15.96,117088,14.9084542029596,14.9178011961902,14.8710662300368,14.9178011961902,125268.09114987,0.0,1.0
2024-07-03,16.03,16.03,15.9717,16.0,96004,14.9832301488051,14.9832301488051,14.9287371782702,14.955189169113,102711.104662751,0.0,1.0
2024-07-05,16.12,16.12,16.08,16.12,95244,15.0673530878814,15.0673530878814,15.0299651149586,15.0673530878814,101898.008963158,0.0,1.0
2024-07-08,16.12,16.15,16.1,16.15,158496,15.0673530878814,15.0953940675735,15.04865910142,15.0953940675735,169568.968424516,0.0,1.0
2024-07-09,16.1,16.13,16.065,16.13,113682,15.04865910142,15.0767000811121,15.0159446251126,15.0767000811121,121624.13858038,0.0,1.0
2024-07-10,16.12,16.15,16.09,16.15,180437,15.0673530878814,15.0953940675735,15.0393121081893,15.0953940675735,193042.827299203,0.0,1.0
2024-07-11,16.2,16.23,16.18,16.23,1488929,15.1421290337269,15.170170013419,15.1234350472656,15.170170013419,1592949.69328783,0.0,1.0
2024-07-12,16.24,16.25,16.18,16.25,203101,15.1795170066497,15.1888639998804,15.1234350472656,15.1888639998804,217290.196951266,0.0,1.0
2024-07-15,16.19,16.25,16.18,16.25,128481,15.1327820404962,15.1888639998804,15.1234350472656,15.1888639998804,137457.037604421,0.0,1.0
2024-07-16,16.24,16.25,16.18,16.24,131286,15.1795170066497,15.1888639998804,15.1234350472656,15.1795170066497,140458.002653576,0.0,1.0
2024-07-17,16.24,16.26,16.2,16.25,141415,15.1795170066497,15.1982109931111,15.1421290337269,15.1888639998804,151294.642576173,0.0,1.0
2024-07-18,16.21,16.25,16.2,16.2,139818,15.1514760269576,15.1888639998804,15.1421290337269,15.1421290337269,149586.071744266,0.0,1.0
2024-07-19,16.18,16.22,16.16,16.22,78255,15.1234350472656,15.1608230201883,15.1047410608042,15.1608230201883,83722.1104889745,0.0,1.0
2024-07-22,16.11,16.19,16.08,16.19,104165,15.1221732031794,15.1972677938842,15.0940127316651,15.1972677938842,110969.377711345,0.06865,1.0
2024-07-23,16.11,16.15,16.08,16.15,138700,15.1221732031794,15.1597204985318,15.0940127316651,15.1597204985318,147760.30997517,0.0,1.0
2024-07-24,16.06,16.15,16.05,16.15,366897,15.0752390839889,15.1597204985318,15.0658522601508,15.1597204985318,390863.838853353,0.0,1.0
2024-07-25,16.09,16.1196,16.07,16.1,205178,15.1033995555032,15.131184554064,15.084625907827,15.1127863793413,218580.857102274,0.0,1.0
2024-07-26,16.17,16.19,16.06,16.06,222712,15.178494146208,15.1972677938842,15.0752390839889,15.0752390839889,237260.231832661,0.0,1.0
2024-07-29,16.19,16.1988,16.16,16.16,142537,15.1972677938842,15.2055281988617,15.1691073223699,15.1691073223699,151847.954599357,0.0,1.0
2024-07-30,16.2,16.23,16.17,16.23,453101,15.2066546177223,15.2348150892366,15.178494146208,15.2348150892366,482698.94888291,0.0,1.0
2024-07-31,16.29,16.3,16.21,16.3,251258,15.2911360322652,15.3005228561033,15.2160414415604,15.3005228561033,267670.944223081,0.0,1.0
2024-08-01,16.34,16.36,16.315,16.35,132660,15.3380701514557,15.3568437991319,15.3146030918605,15.3474569752938,141325.758625134,0.0,1.0
2024-08-02,16.48,16.48,16.38,16.38,130757,15.4694856851891,15.4694856851891,15.3756174468081,15.3756174468081,139298.448820644,0.0,1.0
2024-08-05,16.45,16.5192,16.4,16.5,220458,15.4413252136748,15.5062820346345,15.3943910944843,15.4882593328653,234858.993630181,0.0,1.0
2024-08-06,16.37,16.455,16.36,16.42,432971,15.36623062297,15.4460186255939,15.3568437991319,15.4131647421605,461253.995459693,0.0,1.0
2024-08-07,16.31,16.37,16.2847,16.37,157039,15.3099096799414,15.36623062297,15.286161015631,15.36623062297,167297.269777871,0.0,1.0
2024-08-08,16.31,16.3299,16.28,16.31,161891,15.3099096799414,15.3285894593792,15.2817492084271,15.3099096799414,172466.217319324,0.0,1.0
2024-08-09,16.37,16.5,16.33,16.5,123219,15.36623062297,15.4882593328653,15.3286833276176,15.4882593328653,131268.043509953,0.0,1.0
2024-08-12,16.4,16.41,16.35,16.37,121625,15.3943910944843,15.4037779183224,15.3474569752938,15.36623062297,129569.918534463,0.0,1.0
2024-08-13,16.48,16.48,16.42,16.42,236354,15.4694856851891,15.4694856851891,15.4131647421605,15.4131647421605,251793.369169945,0.0,1.0
2024-08-14,16.51,16.52,16.48,16.51,123858,15.4976461567034,15.5070329805415,15.4694856851891,15.4976461567034,131948.784952449,0.0,1.0
2024-08-15,16.46,16.88,16.4299,16.88,126931,15.4507120375129,15.8449586387131,15.4224576977602,15.8449586387131,135222.52275024,0.0,1.0
2024-08-16,16.51,16.51,16.45,16.49,160923,15.4976461567034,15.4976461567034,15.4413252136748,15.4788725090272,171434.984586405,0.0,1.0
2024-08-19,16.46,16.47,16.42,16.45,121953,15.5135098889898,15.522934864621,15.4758099864649,15.5040849133586,129393.438001071,0.0669,1.0
2024-08-20,16.49,16.52,16.46,16.52,119418,15.5417848158835,15.5700597427771,15.5135098889898,15.5700597427771,126703.775874409,0.0,1.0
2024-08-21,16.53,16.55,16.48,16.48,221529,15.5794847184084,15.5983346696708,15.5323598402522,15.5323598402522,235044.639549163,0.0,1.0
2024-08-22,16.48,16.54,16.45,16.54,147694,15.5323598402522,15.5889096940396,15.5040849133586,15.5889096940396,156704.914451717,0.0,1.0
2024-08-23,16.56,16.56,16.505,16.54,239087,15.607759645302,15.607759645302,15.5559222793303,15.5889096940396,253673.865434733,0.0,1.0
2024-08-26,16.54,16.61,16.53,16.61,177236,15.5889096940396,15.6548845234581,15.5794847184084,15.6548845234581,188049.292576302,0.0,1.0
2024-08-27,16.54,16.54,16.49,16.53,150669,15.5889096940396,15.5889096940396,15.5417848158835,15.5794847184084,159861.421286752,0.0,1.0
2024-08-28,16.52,16.57,16.51,16.57,144067,15.5700597427771,15.6171846209332,15.5606347671459,15.6171846209332,152856.628639724,0.0,1.0
2024-08-29,16.51,16.53,16.48,16.53,222677,15.5606347671459,15.5794847184084,15.5323598402522,15.5794847184084,236262.679833743,0.0,1.0
2024-08-30,16.48,16.73,16.464,16.73,345143,15.5323598402522,15.7679842310328,15.5172798792423,15.7679842310328,366200.416324352,0.0,1.0
2024-09-03,16.53,16.57,16.494,16.57,200250,15.5794847184084,15.6171846209332,15.545554806136,15.6171846209332,212467.392845722,0.0,1.0
2024-09-04,16.6,16.61,16.51,16.51,261920,15.6454595478269,15.6548845234581,15.5606347671459,15.5606347671459,277899.922767299,0.0,1.0
2024-09-05,16.66,16.66,16.56,16.56,154442,15.7020094016142,15.7020094016142,15.607759645302,15.607759645302,163864.614661069,0.0,1.0
2024-09-06,16.66,16.715,16.615,16.69,339764,15.7020094016142,15.7538467675859,15.6595970112737,15.7302843285079,360493.239764466,0.0,1.0
2024-09-09,16.68,17.03,16.64,17.03,412548,15.7208593528767,16.0507334999694,15.6831594503518,16.0507334999694,437717.842615316,0.0,1.0
2024-09-10,16.72,16.72,16.65,16.72,126894,15.7585592554016,15.7585592554016,15.692584425983,15.7585592554016,134635.891873983,0.0,1.0
2024-09-11,16.72,16.74,16.6816,16.72,199789,15.7585592554016,15.777409206664,15.7223673489777,15.7585592554016,211978.266912629,0.0,1.0
2024-09-12,16.71,16.74,16.66,16.66,225246,15.7491342797703,15.777409206664,15.7020094016142,15.7020094016142,238988.416324233,0.0,1.0
2024-09-13,16.75,16.79,16.7301,16.79,166903,15.7868341822952,15.8245340848201,15.7680784807891,15.8245340848201,177085.869004393,0.0,1.0
2024-09-16,16.79,16.8,16.7499,16.76,109414,15.8245340848201,15.8339590604513,15.7867399325389,15.7962591579264,116089.424823081,0.0,1.0
2024-09-17,16.79,16.81,16.7603,16.81,268060,15.8245340848201,15.8433840360825,15.7965419071954,15.8433840360825,284414.528470534,0.0,1.0
2024-09-18,16.74,17.155,16.73,16.79,273762,15.777409206664,16.1685456953597,15.7679842310328,15.8245340848201,290464.411486795,0.0,1.0
2024-09-19,16.75,16.765,16.7234,16.76,239236,15.7868341822952,15.800971645742,15.7617637471162,15.7962591579264,253831.95602916,0.0,1.0
2024-09-20,16.76,16.78,16.71,16.78,1950500,15.7962591579264,15.8151091091889,15.7491342797703,15.8151091091889,2069501.3720129,0.0,1.0
2024-09-23,16.68,16.71,16.64,16.71,301842,15.7810189723308,15.8094020999788,15.7431748021333,15.8094020999788,319036.721825599,0.06383,1.0
2024-09-24,16.71,16.71,16.62,16.62,124955,15.8094020999788,15.8094020999788,15.7242527170346,15.7242527170346,132073.182578031,0.0,1.0
2024-09-25,16.64,16.71,16.63,16.71,217869,15.7431748021333,15.8094020999788,15.733713759584,15.8094020999788,230280.118563426,0.0,1.0
2024-09-26,16.64,16.67,16.61,16.65,322787,15.7431748021333,15.7715579297814,15.7147916744852,15.7526358446827,341174.87403317,0.0,1.0
2024-09-27,16.7,16.71,16.66,16.71,184783,15.7999410574295,15.8094020999788,15.762096887232,15.8094020999788,195309.342533841,0.0,1.0
2024-09-30,16.67,16.695,16.65,16.67,205378,15.7715579297814,15.7952105361548,15.7526358446827,15.7715579297814,217077.556652481,0.0,1.0
2024-10-01,16.72,16.75,16.7,16.71,173585,15.8188631425282,15.8472462701763,15.7999410574295,15.8094020999788,183473.437620002,0.0,1.0
2024-10-02,16.71,16.71,16.65,16.7,191634,15.8094020999788,15.8094020999788,15.7526358446827,15.7999410574295,202550.616383164,0.0,1.0
2024-10-03,16.64,16.71,16.63,16.71,239710,15.7431748021333,15.8094020999788,15.733713759584,15.8094020999788,253365.312278658,0.0,1.0
2024-10-04,16.54,16.58,16.52,16.58,394166,15.6485643766397,15.6864085468372,15.629642291541,15.6864085468372,416620.047889656,0.0,1.0
2024-10-07,16.48,16.5099,16.47,16.47,1088162,15.5917981213436,15.6200866385662,15.5823370787942,15.5823370787942,1150150.20207654,0.0,1.0
2024-10-08,16.51,16.51,16.4506,16.5,275993,15.6201812489917,15.6201812489917,15.5639826562485,15.6107202064423,291715.208509129,0.0,1.0
2024-10-09,16.48,16.52,16.46,16.52,152206,15.5917981213436,15.629642291541,15.5728760362449,15.629642291541,160876.562182159,0.0,1.0
2024-10-10,16.46,16.48,16.435,16.46,400244,15.5728760362449,15.5917981213436,15.5492234298715,15.5728760362449,423044.287045425,0.0,1.0
2024-10-11,16.49,16.5,16.44,16.44,234774,15.6012591638929,15.6107202064423,15.5539539511461,15.5539539511461,248148.12825877,0.0,1.0
2024-10-14,16.48,16.49,16.42,16.49,151957,15.5917981213436,15.6012591638929,15.5350318660474,15.6012591638929,160613.377656034,0.0,1.0
2024-10-15,16.54,16.57,16.51,16.57,200980,15.6485643766397,15.6769475042878,15.6201812489917,15.6769475042878,212429.020323577,0.0,1.0
2024-10-16,16.56,16.57,16.54,16.54,164502,15.6674864617384,15.6769475042878,15.6485643766397,15.6485643766397,173873.015729272,0.0,1.0
2024-10-17,16.48,16.512,16.47,16.51,286143,15.5917981213436,15.6220734575015,15.5823370787942,15.6201812489917,302443.413088114,0.0,1.0
2024-10-18,16.48,16.54,16.47,16.54,207191,15.5917981213436,15.6485643766397,15.5823370787942,15.6485643766397,218993.83595314,0.0,1.0
2024-10-21,16.31,16.4,16.305,16.4,64714,15.4937060321918,15.5792016510083,15.4889562755909,15.5792016510083,68123.4907779315,0.06632,1.0
2024-10-22,16.3,16.35,16.2749,16.35,95068,15.48420651899,15.5317040849992,15.4603627408534,15.5317040849992,100076.707069203,0.0,1.0
2024-10-23,16.26,16.3,16.2311,16.3,180331,15.4462084661826,15.48420651899,15.4187548730293,15.48420651899,189831.832609253,0.0,1.0
2024-10-24,16.29,16.315,16.2696,16.31,163295,15.4747070057881,15.4984557887927,15.4553279988564,15.4937060321918,171898.282080884,0.0,1.0
2024-10-25,16.27,16.36,16.26,16.36,121465,15.4557079793845,15.541203598201,15.4462084661826,15.541203598201,127864.446755593,0.0,1.0
2024-10-28,16.26,16.2831,16.23,16.26,223518,15.4462084661826,15.4681523416789,15.4177099265771,15.4462084661826,235294.162185952,0.0,1.0
2024-10-29,16.27,16.27,16.185,16.24,227180,15.4557079793845,15.4557079793845,15.3749621171689,15.427209439779,239149.096562265,0.0,1.0
2024-10-30,16.24,16.33,16.23,16.33,173810,15.427209439779,15.5127050585955,15.4177099265771,15.5127050585955,182967.270329639,0.0,1.0
2024-10-31,16.21,16.26,16.17,16.26,259821,15.3987109001735,15.4462084661826,15.3607128473661,15.4462084661826,273509.804639072,0.0,1.0
2024-11-01,16.16,16.36,16.15,16.34,1319061,15.3512133341643,15.541203598201,15.3417138209625,15.5222045717973,1388556.41544378,0.0,1.0
2024-11-04,16.23,16.28,16.2,16.28,359880,15.4177099265771,15.4652074925863,15.3892113869716,15.4652074925863,378840.465141423,0.0,1.0
2024-11-05,16.27,16.27,16.1822,16.25,254434,15.4557079793845,15.4557079793845,15.3723022534724,15.4367089529808,267838.987739781,0.0,1.0
2024-11-06,16.15,16.195,16.1207,16.18,257163,15.3417138209625,15.3844616303707,15.3138802472811,15.370212360568,270711.766525406,0.0,1.0
2024-11-07,16.3,16.305,16.21,16.25,299246,15.48420651899,15.4889562755909,15.3987109001735,15.4367089529808,315011.931287401,0.0,1.0
2024-11-08,16.31,16.35,16.29,16.35,252531,15.4937060321918,15.5317040849992,15.4747070057881,15.5317040849992,265835.727194144,0.0,1.0
2024-11-11,16.28,16.34,16.26,16.34,126538,15.4652074925863,15.5222045717973,15.4462084661826,15.5222045717973,133204.720401426,0.0,1.0
2024-11-12,16.19,16.37,16.17,16.37,170619,15.3797118737698,15.5507031114028,15.3607128473661,15.5507031114028,179608.150833512,0.0,1.0
2024-11-13,16.17,16.2388,16.15,16.23,233587,15.3607128473661,15.4260694981948,15.3417138209625,15.4177099265771,245893.652692535,0.0,1.0
2024-11-14,16.16,16.21,16.14,16.21,294981,15.3512133341643,15.3987109001735,15.3322143077606,15.3987109001735,310522.227542186,0.0,1.0
2024-11-15,16.18,16.19,16.09,16.17,260423,15.370212360568,15.3797118737698,15.2847167417515,15.3607128473661,274143.521322453,0.0,1.0
2024-11-18,16.13,16.14,16.08,16.14,309433,15.3850221016496,15.3945602430642,15.3373313945769,15.3945602430642,324416.452379671,0.06559,1.0
2024-11-19,16.16,16.18,16.1424,16.18,224215,15.4136365258932,15.4327128087223,15.3968493970037,15.4327128087223,235072.002243808,0.0,1.0
2024-11-20,16.13,16.15,16.11,16.15,1123453,15.3850221016496,15.4040983844787,15.3659458188206,15.4040983844787,1177853.15940866,0.0,1.0
2024-11-21,16.12,16.18,16.11,16.16,468611,15.3754839602351,15.4327128087223,15.3659458188206,15.4136365258932,491302.214586323,0.0,1.0
2024-11-22,16.14,16.16,16.11,16.16,250877,15.3945602430642,15.4136365258932,15.3659458188206,15.4136365258932,263025.037160401,0.0,1.0
2024-11-25,16.27,16.28,16.2313,16.28,300914,15.5185560814532,15.5280942228677,15.4816434741789,15.5280942228677,315484.942948477,0.0,1.0
2024-11-26,16.24,16.3,16.2,16.3,344534,15.4899416572095,15.5471705056968,15.4517890915514,15.5471705056968,361217.122944798,0.0,1.0
2024-11-27,16.29,16.3,16.24,16.26,288098,15.5376323642822,15.5471705056968,15.4899416572095,15.5090179400386,302048.362966066,0.0,1.0
2024-11-29,16.35,16.35,16.29,16.29,64012,15.5948612127695,15.5948612127695,15.5376323642822,15.5376323642822,67111.6071968001,0.0,1.0
2024-12-02,16.36,16.6699,16.2,16.2,278192,15.604399354184,15.8999863566205,15.4517890915514,15.4517890915514,291662.691827974,0.0,1.0
2024-12-03,16.33,16.41,16.32,16.41,227052,15.5757849299404,15.6520900612567,15.5662467885258,15.6520900612567,238046.376261449,0.0,1.0
2024-12-04,16.38,16.43,16.3002,16.43,179258,15.6234756370131,15.6711663440858,15.5473612685251,15.6711663440858,187938.081654752,0.0,1.0
2024-12-05,16.37,16.38,16.335,16.38,184133,15.6139374955985,15.6234756370131,15.5805540006477,15.6234756370131,193049.140285703,0.0,1.0
2024-12-06,16.41,16.44,16.372,16.44,610601,15.6520900612567,15.6807044855003,15.6158451238814,15.6807044855003,640167.694588099,0.0,1.0
2024-12-09,16.38,16.396,16.37,16.37,235191,15.6234756370131,15.6387366632763,15.6139374955985,15.6139374955985,246579.485224999,0.0,1.0
2024-12-10,16.37,16.3775,16.34,16.36,225973,15.6139374955985,15.6210911016594,15.5853230713549,15.604399354184,236915.128617799,0.0,1.0
2024-12-11,16.35,16.41,16.34,16.41,249014,15.5948612127695,15.6520900612567,15.5853230713549,15.6520900612567,261071.826446666,0.0,1.0
2024-12-12,16.29,16.36,16.28,16.36,238057,15.5376323642822,15.604399354184,15.5280942228677,15.604399354184,249584.263488857,0.0,1.0
2024-12-13,16.24,16.32,16.22,16.32,1005391,15.4899416572095,15.5662467885258,15.4708653743805,15.5662467885258,1054074.32780101,0.0,1.0
2024-12-16,16.24,16.31,16.23,16.31,185004,15.4899416572095,15.5567086471113,15.480403515795,15.5567086471113,193962.316094433,0.0,1.0
2024-12-17,16.24,16.28,16.23,16.28,1081688,15.4899416572095,15.5280942228677,15.480403515795,15.5280942228677,1134065.80274781,0.0,1.0
2024-12-18,16.09,16.28,16.09,16.28,348812,15.3468695359915,15.5280942228677,15.3468695359915,15.5280942228677,365702.273472634,0.0,1.0
2024-12-19,16.05,16.099,16.01,16.01,525256,15.3087169703333,15.3554538632646,15.2705644046752,15.2705644046752,550690.094822261,0.0,1.0
2024-12-20,16.1,16.15,16.08,16.14,469445,15.356407677406,15.4040983844787,15.3373313945769,15.3945602430642,492176.598770573,0.0,1.0
2024-12-23,16.02,16.05,16.0,16.05,274850,15.3392771754255,15.3680024135817,15.3201270166547,15.3680024135817,287047.228473975,0.06204,1.0
2024-12-24,16.04,16.04,15.9811,16.04,197166,15.3584273341963,15.3584273341963,15.3020301166163,15.3584273341963,205915.786244497,0.0,1.0
2024-12-26,16.06,16.06,15.99,16.01,513769,15.3775774929671,15.3775774929671,15.3105519372693,15.3297020960401,536568.919504625,0.0,1.0
2024-12-27,16.03,16.09,16.01,16.09,2383216,15.3488522548109,15.4063027311234,15.3297020960401,15.4063027311234,2488977.79754351,0.0,1.0
2024-12-30,16.09,16.09,16.0597,16.09,363155,15.4063027311234,15.4063027311234,15.3772902405856,15.4063027311234,379271.006936388,0.0,1.0
2024-12-31,16.05,16.19,16.03,16.19,136546,15.3680024135817,15.5020535249775,15.3488522548109,15.5020535249775,142605.606182309,0.0,1.0
2025-01-02,16.07,16.1084,16.04,16.07,334175,15.3871525723525,15.4239208771925,15.3584273341963,15.3871525723525,349004.939331603,0.0,1.0
2025-01-03,16.05,16.088,16.04,16.07,292050,15.3680024135817,15.4043877152463,15.3584273341963,15.3871525723525,305010.52601719,0.0,1.0
2025-01-06,16.03,16.06,16.01,16.06,295888,15.3488522548109,15.3775774929671,15.3297020960401,15.3775774929671,309018.84787596,0.0,1.0
2025-01-07,15.99,16.03,15.96,16.02,412668,15.3105519372693,15.3488522548109,15.281826699113,15.3392771754255,430981.283172269,0.0,1.0
2025-01-08,16.01,16.02,15.97,15.97,889122,15.3297020960401,15.3392771754255,15.2914017784985,15.2914017784985,928579.246407997,0.0,1.0
2025-01-10,15.89,15.96,15.8809,15.96,361850,15.2148011434152,15.281826699113,15.2060878211745,15.281826699113,377908.093954185,0.0,1.0
2025-01-13,15.87,15.89,15.8501,15.89,287064,15.1956509846444,15.2148011434152,15.1765965766674,15.2148011434152,299803.258485185,0.0,1.0
2025-01-14,15.88,15.94,15.86,15.94,270112,15.2052260640298,15.2626765403422,15.186075905259,15.2626765403422,282098.966627478,0.0,1.0
2025-01-15,16.03,16.06,15.99,16.06,523761,15.3488522548109,15.3775774929671,15.3105519372693,15.3775774929671,547004.342123915,0.0,1.0
2025-01-16,16.06,16.075,15.99,16.04,424080,15.3775774929671,15.3919401120453,15.3105519372693,15.3584273341963,442899.722216641,0.0,1.0
2025-01-17,16.06,16.11,16.04,16.11,386771,15.3775774929671,15.4254528898942,15.3584273341963,15.4254528898942,403935.032214329,0.0,1.0
2025-01-21,16.05,16.06,16.01,16.06,669922,15.4261710208481,15.4357823423564,15.3877257348148,15.4357823423564,697013.412172638,0.06075,1.0
2025-01-22,16.01,16.07,16.0,16.07,442433,15.3877257348148,15.4453936638647,15.3781144133065,15.4453936638647,460324.836305984,0.0,1.0
2025-01-23,16.02,16.02,15.97,15.99,427669,15.3973370563231,15.3973370563231,15.3492804487816,15.3685030917982,444963.78529211,0.0,1.0
2025-01-24,16.05,16.056,16.0,16.05,342304,15.4261710208481,15.4319378137531,15.3781144133065,15.4261710208481,356146.65444685,0.0,1.0
2025-01-27,16.13,16.13,16.0801,16.13,265525,15.5030615929146,15.5030615929146,15.4551010985881,15.5030615929146,276262.738448864,0.0,1.0
2025-01-28,16.13,16.13,16.09,16.1,316174,15.5030615929146,15.5030615929146,15.4646163068814,15.4742276283897,328959.966354698,0.0,1.0
2025-01-29,16.11,16.16,16.06,16.16,188102,15.483838949898,15.5318955574396,15.4357823423564,15.5318955574396,195708.779315349,0.0,1.0
2025-01-30,16.14,16.16,16.115,16.16,292378,15.5126729144229,15.5318955574396,15.4886446106521,15.5318955574396,304201.664409009,0.0,1.0
2025-01-31,16.12,16.16,16.09,16.13,270558,15.4934502714063,15.5318955574396,15.4646163068814,15.5030615929146,281499.271214566,0.0,1.0
2025-02-03,16.11,16.15,16.08,16.15,909588,15.483838949898,15.5222842359313,15.455004985373,15.5222842359313,946371.42167489,0.0,1.0
2025-02-04,16.15,16.173363,16.0864,16.09,245172,15.5222842359313,15.5447391663711,15.4611562311384,15.4646163068814,255086.670223085,0.0,1.0
2025-02-05,16.21,16.515,16.18,16.21,406157,15.5799521649812,15.8730974709848,15.5511182004562,15.5799521649812,422581.847510309,0.0,1.0
2025-02-06,16.18,16.21,16.1611,16.21,275231,15.5511182004562,15.5799521649812,15.5329528028055,15.5799521649812,286361.24570575,0.0,1.0
2025-02-07,16.12,16.152,16.105,16.11,303492,15.4934502714063,15.5242065002329,15.4790332891438,15.483838949898,315765.110695123,0.0,1.0
2025-02-10,16.14,16.17,16.13,16.17,173642,15.5126729144229,15.5415068789479,15.5030615929146,15.5415068789479,180664.021955514,0.0,1.0
2025-02-11,16.12,16.13,16.08,16.08,224285,15.4934502714063,15.5030615929146,15.455004985373,15.455004985373,233355.007223438,0.0,1.0
2025-02-12,16.05,16.08,16.0111,16.08,191669,15.4261710208481,15.455004985373,15.3887829801807,15.455004985373,199420.027552039,0.0,1.0
2025-02-13,16.14,16.15,16.08,16.08,211522,15.5126729144229,15.5222842359313,15.455004985373,15.455004985373,220075.875952098,0.0,1.0
2025-02-14,16.19,16.22,16.18,16.22,239801,15.5607295219645,15.5895634864895,15.5511182004562,15.5895634864895,249498.468855197,0.0,1.0
2025-02-18,16.14,16.19,16.13,16.19,265968,15.5126729144229,15.5607295219645,15.5030615929146,15.5607295219645,276723.653214453,0.0,1.0
2025-02-19,16.17,16.17,16.1335,16.16,204776,15.5415068789479,15.5415068789479,15.5064255554425,15.5318955574396,213057.070063476,0.0,1.0
2025-02-20,16.2,16.22,16.17,16.22,235512,15.5703408434728,15.5895634864895,15.5415068789479,15.5895634864895,245036.023190167,0.0,1.0
2025-02-21,16.25,16.414786,16.18,16.21,300641,15.6183974510144,15.7767785736214,15.5511182004562,15.5799521649812,312798.817248865,0.0,1.0
2025-02-24,16.21,16.22,16.17,16.2,274804,15.640397765947,15.6500463765367,15.6018033235881,15.6307491553572,284811.991783144,0.06289,1.0
2025-02-25,16.3,16.3,16.26,16.3,300721,15.7272352612545,15.7272352612545,15.6886408188956,15.7272352612545,311672.854037856,0.0,1.0
2025-02-26,16.31,16.32,16.26,16.26,201122,15.7368838718442,15.746532482434,15.6886408188956,15.6886408188956,208446.592521978,0.0,1.0
2025-02-27,16.29,16.31,16.26,16.31,209595,15.7175866506648,15.7368838718442,15.6886408188956,15.7368838718442,217228.167776991,0.0,1.0
2025-02-28,16.36,16.37,16.295,16.37,300427,15.7851269247929,15.7947755353826,15.7224109559596,15.7947755353826,311368.146953591,0.0,1.0
2025-03-03,16.38,16.38,16.29,16.29,254993,15.8044241459723,15.8044241459723,15.7175866506648,15.7175866506648,264279.50182952,0.0,1.0
2025-03-04,16.37,16.45,16.35,16.45,309794,15.7947755353826,15.8719644201004,15.7754783142031,15.8719644201004,321076.280485246,0.0,1.0
2025-03-05,16.32,16.4094,16.31,16.35,1231924,15.746532482434,15.8327910611061,15.7368838718442,15.7754783142031,1276789.01386245,0.0,1.0
2025-03-06,16.3,16.33,16.265,16.3,356717,15.7272352612545,15.7561810930237,15.6934651241905,15.7272352612545,369708.152985066,0.0,1.0
2025-03-07,16.28,16.35,16.2542,16.33,277893,15.707938040075,15.7754783142031,15.6830446247535,15.7561810930237,288013.489005232,0.0,1.0
2025-03-10,16.34,16.356,16.3,16.3,368163,15.7658297036134,15.781267480557,15.7272352612545,15.7272352612545,381571.000898306,0.0,1.0
2025-03-11,16.26,16.3393,16.255,16.32,362377,15.6886408188956,15.7651543008721,15.6838165136007,15.746532482434,375574.282566486,0.0,1.0
2025-03-12,16.22,16.27,16.21,16.27,232256,15.6500463765367,15.6982894294853,15.640397765947,15.6982894294853,240714.450894405,0.0,1.0
2025-03-13,16.24,16.31,16.15,16.22,439636,15.6693435977161,15.7368838718442,15.5825061024086,15.6500463765367,455646.951352873,0.0,1.0
2025-03-14,16.22,16.395,16.22,16.26,146877,15.6500463765367,15.8188970618569,15.6500463765367,15.6886408188956,152226.062637854,0.0,1.0
2025-03-17,16.23,16.27,16.22,16.22,165192,15.6596949871264,15.6982894294853,15.6500463765367,15.6500463765367,171208.070285153,0.0,1.0
2025-03-18,16.26,16.29,16.22,16.27,372847,15.6886408188956,15.7175866506648,15.6500463765367,15.6982894294853,386425.585873459,0.0,1.0
2025-03-19,16.34,16.3501,16.21,16.24,366722,15.7658297036134,15.775574800309,15.640397765947,15.6693435977161,380077.521617947,0.0,1.0
2025-03-20,16.35,16.39,16.335,16.36,558428,15.7754783142031,15.814072756562,15.7610053983185,15.7851269247929,578765.196094228,0.0,1.0
2025-03-21,16.36,16.37,16.32,16.32,118177,15.7851269247929,15.7947755353826,15.746532482434,15.746532482434,122480.847269169,0.0,1.0
2025-03-24,16.23,16.26,16.2114,16.22,236529,15.7218802823772,15.7509410592393,15.7038626007227,15.7121933567565,244173.444972929,0.06445,1.0
2025-03-25,16.25,16.27,16.2206,16.25,228753,15.7412541336186,15.76062798486,15.7127745722938,15.7412541336186,236146.130317603,0.0,1.0
2025-03-26,16.21,16.26,16.204,16.26,315013,15.7025064311358,15.7509410592393,15.6966942757634,15.7509410592393,325193.990678764,0.0,1.0
2025-03-27,16.23,16.25,16.2,16.25,177874,15.7218802823772,15.7412541336186,15.6928195055151,15.7412541336186,183622.758102028,0.0,1.0
2025-03-28,16.31,16.31,16.2597,16.29,167231,15.7993756873427,15.7993756873427,15.7506504514706,15.7800018361013,172635.78409526,0.0,1.0
2025-03-31,16.31,16.33,16.24,16.31,373574,15.7993756873427,15.8187495385841,15.7315672079979,15.7993756873427,385647.639538141,0.0,1.0
2025-04-01,16.35,16.37,16.3299,16.34,163669,15.8381233898255,15.8574972410668,15.8186526693279,15.8284364642048,168958.662850112,0.0,1.0
2025-04-02,16.36,16.41,16.311,16.41,190782,15.8478103154461,15.8962449435496,15.8003443799048,15.8962449435496,196947.935258786,0.0,1.0
2025-04-03,16.44,16.5,16.42,16.46,191470,15.9253057204117,15.9834272741358,15.9059318691703,15.944679571653,197658.170917589,0.0,1.0
2025-04-04,16.41,16.528,16.35,16.46,281666,15.8962449435496,16.0105506658737,15.8381233898255,15.944679571653,290769.239931445,0.0,1.0
2025-04-07,16.17,16.35,16.16,16.32,1215179,15.6637587286531,15.8381233898255,15.6540718030324,15.8090626129634,1254452.70004421,0.0,1.0
2025-04-08,16.05,16.2187,16.05,16.17,219111,15.5475156212048,15.7109340564258,15.5475156212048,15.6637587286531,226192.507901625,0.0,1.0
2025-04-09,16.18,16.2632,15.9,15.9,399796,15.6734456542738,15.7540408754379,15.4022117368945,15.4022117368945,412717.11547589,0.0,1.0
2025-04-10,16.03,16.4499,16.01,16.12,261108,15.5281417699634,15.9348957767761,15.5087679187221,15.6153241005496,269546.820347575,0.0,1.0
2025-04-11,15.97,16.01,15.8399,16.01,577617,15.4700202162393,15.5087679187221,15.3439933139141,15.5087679187221,596285.160656529,0.0,1.0
2025-04-14,16.09,16.11,16.035,16.11,226371,15.5862633236876,15.6056371749289,15.5329852327738,15.6056371749289,233687.145812846,0.0,1.0
2025-04-15,16.16,16.18,16.125,16.14,129463,15.6540718030324,15.6734456542738,15.62016756336,15.634697951791,133647.149848561,0.0,1.0
2025-04-16,16.22,16.22,16.15,16.15,173167,15.7121933567565,15.7121933567565,15.6443848774117,15.6443848774117,178763.631290992,0.0,1.0
2025-04-17,16.225,16.25,16.21,16.25,162359,15.7170368195669,15.7412541336186,15.7025064311358,15.7412541336186,167606.324604423,0.0,1.0
2025-04-21,16.09,16.1592,16.08,16.11,334373,15.649102410189,15.7164061943273,15.6393764298222,15.6685543709226,343793.620169364,0.06487,1.0
2025-04-22,16.09,16.13,16.08,16.09,341779,15.649102410189,15.6880063316562,15.6393764298222,15.649102410189,351408.276708541,0.0,1.0
2025-04-23,16.11,16.225,16.09,16.18,126546,15.6685543709226,15.7804031451408,15.649102410189,15.7366362334902,130111.305212898,0.0,1.0
2025-04-24,16.23,16.23,16.15,16.15,165821,15.7852661353242,15.7852661353242,15.7074582923898,15.7074582923898,170492.83850701,0.0,1.0
2025-04-25,16.29,16.3152,16.235,16.27,129808,15.8436220175251,15.8681314880494,15.7901291255076,15.8241700567915,133465.208754728,0.0,1.0
2025-04-28,16.34,16.34,16.28,16.28,293019,15.8922519193591,15.8922519193591,15.8338960371583,15.8338960371583,301274.513158679,0.0,1.0
2025-04-29,16.36,16.375,16.32,16.34,185122,15.9117038800927,15.9262928506429,15.8727999586255,15.8922519193591,190337.624607828,0.0,1.0
2025-04-30,16.35,16.375,16.325,16.369,136559,15.9019778997259,15.9262928506429,15.8776629488089,15.9204572624228,140406.411333177,0.0,1.0
2025-05-01,16.3,16.59,16.29,16.37,222063,15.8533479978919,16.1354014285292,15.8436220175251,15.9214298604595,228319.399818973,0.0,1.0
2025-05-02,16.26,16.2874,16.2305,16.27,129400,15.8144440764247,15.8410932626297,15.7857524343426,15.8241700567915,133045.713768503,0.0,1.0
2025-05-05,16.25,17.06,16.2145,16.25,136694,15.8047180960578,16.592522505769,15.7701908657557,15.8047180960578,140545.214821266,0.0,1.0
2025-05-06,16.285,16.29,16.23,16.29,182860,15.8387590273417,15.8436220175251,15.7852661353242,15.8436220175251,188011.895051843,0.0,1.0
2025-05-07,16.31,16.5,16.275,16.28,197783,15.8630739782587,16.047867605228,15.8290330469749,15.8338960371583,203355.335442627,0.0,1.0
2025-05-08,16.235,16.32,16.23,16.28,201601,15.7901291255076,15.8727999586255,15.7852661353242,15.8338960371583,207280.903720588,0.0,1.0
2025-05-09,16.235,16.8,16.235,16.27,143914,15.7901291255076,16.3396470162321,15.7901291255076,15.8241700567915,147968.630999076,0.0,1.0
2025-05-12,16.22,16.23,16.17,16.17,417164,15.7755401549574,15.7852661353242,15.7269102531234,15.7269102531234,428917.172631562,0.0,1.0
2025-05-13,16.23,16.28,16.21,16.28,156125,15.7852661353242,15.8338960371583,15.7658141745906,15.8338960371583,160523.663540245,0.0,1.0
2025-05-14,16.18,16.25,16.17,16.25,147674,15.7366362334902,15.8047180960578,15.7269102531234,15.8047180960578,151834.565185858,0.0,1.0
2025-05-15,16.28,16.28,16.215,16.23,483895,15.8338960371583,15.8338960371583,15.770677164774,15.7852661353242,497528.250881065,0.0,1.0
2025-05-16,16.29,16.325,16.28,16.3,132925,15.8436220175251,15.8776629488089,15.8338960371583,15.8533479978919,136670.027068611,0.0,1.0
2025-05-19,16.25,16.25,16.16,16.2,154551,15.8721094140194,15.8721094140194,15.7842023464956,15.823272154284,158230.62231298,0.06929,1.0
2025-05-20,16.22,16.25,16.19,16.19,256862,15.8428070581782,15.8721094140194,15.8135047023369,15.8135047023369,262977.490333654,0.0,1.0
2025-05-21,16.13,16.2,16.1211,16.2,203038,15.7548999906544,15.823272154284,15.7462069584215,15.823272154284,207872.023430342,0.0,1.0
2025-05-22,16.19,16.1959,16.13,16.16,372622,15.8135047023369,15.8192674989857,15.7548999906544,15.7842023464956,381493.558420891,0.0,1.0
2025-05-23,16.195,16.2298,16.185,16.22,217351,15.8183884283104,15.8523791610863,15.8086209763634,15.8428070581782,222525.794012,0.0,1.0
2025-05-27,16.28,16.28,16.23,16.26,331474,15.9014117698607,15.9014117698607,15.8525745101253,15.8818768659665,339365.887639502,0.0,1.0
2025-05-28,16.24,16.2599,16.22,16.24,144217,15.8623419620723,15.8817791914471,15.8428070581782,15.8623419620723,147650.585619705,0.0,1.0
2025-05-29,16.28,16.3515,16.25,16.25,127875,15.9014117698607,15.9712490512824,15.8721094140194,15.8721094140194,130919.507659428,0.0,1.0
2025-05-30,16.34,16.34,16.2835,16.3,174139,15.9600164815432,15.9600164815432,15.9048303780422,15.9209466737549,178284.982555662,0.0,1.0
2025-06-02,16.305,16.3187,16.28,16.3,152854,15.9258303997284,15.9392118088959,15.9014117698607,15.9209466737549,156493.219345253,0.0,1.0
2025-06-03,16.31,16.35,16.292945,16.35,163747,15.930714125702,15.9697839334903,15.9140557364062,15.9697839334903,167645.564971326,0.0,1.0
2025-06-04,16.39,16.4,16.34,16.39,105286,16.0088537412787,16.0186211932258,15.9600164815432,16.0088537412787,107792.698208645,0.0,1.0
2025-06-05,16.32,16.385,16.32,16.35,171409,15.9404815776491,16.0039700153051,15.9404815776491,15.9697839334903,175489.985441993,0.0,1.0
2025-06-06,16.24,16.29,16.24,16.29,2233761,15.8623419620723,15.9111792218078,15.8623419620723,15.9111792218078,2286943.42403779,0.0,1.0
2025-06-09,16.29,16.3,16.25,16.25,167635,15.9111792218078,15.9209466737549,15.8721094140194,15.8721094140194,171626.132289253,0.0,1.0
2025-06-10,16.295,16.36,16.2845,16.36,277632,15.9160629477813,15.9795513854374,15.9058071232369,15.9795513854374,284241.992183792,0.0,1.0
2025-06-11,16.37,16.37,16.33,16.36,355540,15.9893188373845,15.9893188373845,15.9502490295961,15.9795513854374,364004.862195371,0.0,1.0
2025-06-12,16.4,16.41,16.3812,16.4,179559,16.0186211932258,16.0283886451729,16.0002583835652,16.0186211932258,183834.024444334,0.0,1.0
2025-06-13,16.35,16.4,16.32,16.4,392478,15.9697839334903,16.0186211932258,15.9404815776491,16.0186211932258,401822.299332607,0.0,1.0
2025-06-16,16.36,16.3888,16.33,16.33,250264,15.9795513854374,16.007681647045,15.9502490295961,15.9502490295961,256222.402071391,0.0,1.0
2025-06-17,16.375,16.4,16.353629,16.4,253392,15.994202563358,16.0186211932258,15.9733285418019,16.0186211932258,259424.874954744,0.0,1.0
2025-06-18,16.39,16.61,16.365,16.39,310371,16.0088537412787,16.2237376841146,15.984435111411,16.0088537412787,317760.457570005,0.0,1.0
2025-06-20,16.415,16.44,16.35,16.35,203031,16.0332723711464,16.0576910010141,15.9697839334903,15.9697839334903,207864.856771076,0.0,1.0
2025-06-23,16.4,16.42,16.34,16.34,208422,16.0840533538193,16.1036680530313,16.0252092561834,16.0252092561834,212516.131649634,0.06699,1.0
2025-06-24,16.45,16.46,16.3899,16.41,306491,16.1330901018493,16.1428974514552,16.0741479307173,16.0938607034253,312511.547271534,0.0,1.0
2025-06-25,16.45,16.48,16.41,16.47,199571,16.1330901018493,16.1625121506672,16.0938607034253,16.1527048010612,203491.267282,0.0,1.0
2025-06-26,16.5,16.5,16.45,16.5,655751,16.1821268498792,16.1821268498792,16.1330901018493,16.1821268498792,668632.226182356,0.0,1.0
2025-06-27,16.47,16.51,16.46,16.49,281644,16.1527048010612,16.1919341994852,16.1428974514552,16.1723195002732,287176.465931282,0.0,1.0
2025-06-30,16.53,16.54,16.49,16.53,447862,16.2115488986972,16.2213562483031,16.1723195002732,16.2115488986972,456659.564503114,0.0,1.0
2025-07-01,16.51,16.53,16.46,16.53,314118,16.1919341994852,16.2115488986972,16.1428974514552,16.2115488986972,320288.368029861,0.0,1.0
2025-07-02,16.505,16.52,16.48,16.52,276174,16.1870305246822,16.2017415490912,16.1625121506672,16.2017415490912,281599.016141319,0.0,1.0
2025-07-03,16.48,16.5,16.46,16.5,99680,16.1625121506672,16.1821268498792,16.1428974514552,16.1821268498792,101638.06125474,0.0,1.0
2025-07-07,16.45,16.49,16.43,16.49,575077,16.1330901018493,16.1723195002732,16.1134754026373,16.1723195002732,586373.508749921,0.0,1.0
2025-07-08,16.41,16.44,16.4,16.44,210022,16.0938607034253,16.1232827522433,16.0840533538193,16.1232827522433,214147.561204285,0.0,1.0
2025-07-09,16.47,16.47,16.42,16.44,496427,16.1527048010612,16.1527048010612,16.1036680530313,16.1232827522433,506178.549704124,0.0,1.0
2025-07-10,16.47,16.47,16.44,16.47,312850,16.1527048010612,16.1527048010612,16.1232827522433,16.1527048010612,318995.460107801,0.0,1.0
2025-07-11,16.44,16.44,16.41,16.44,243335,16.1232827522433,16.1232827522433,16.0938607034253,16.1232827522433,248114.944175584,0.0,1.0
2025-07-14,16.44,16.45,16.4101,16.43,304579,16.1232827522433,16.1330901018493,16.0939587769214,16.1134754026373,310561.988953727,0.0,1.0
2025-07-15,16.39,16.46,16.38,16.46,1134441,16.0742460042133,16.1428974514552,16.0644386546073,16.1428974514552,1156725.35962971,0.0,1.0
2025-07-16,16.44,16.45,16.4,16.43,1310487,16.1232827522433,16.1330901018493,16.0840533538193,16.1134754026373,1336229.51424098,0.0,1.0
2025-07-17,16.45,16.48,16.43,16.48,553450,16.1330901018493,16.1625121506672,16.1134754026373,16.1625121506672,564321.679388402,0.0,1.0
2025-07-18,16.49,16.53,16.46,16.53,428224,16.1723195002732,16.2115488986972,16.1428974514552,16.2115488986972,436635.806006721,0.0,1.0
2025-07-21,16.46,16.47,16.37,16.46,195990,16.2076063441555,16.217453006576,16.118986382371,16.2076063441555,199042.06281289,0.06598,1.0
2025-07-22,16.48,16.49,16.43,16.48,321413,16.2272996689966,16.2371463314171,16.178066356894,16.2272996689966,326418.217944177,0.0,1.0
2025-07-23,16.45,16.48,16.44,16.48,720810,16.197759681735,16.2272996689966,16.1879130193145,16.2272996689966,732034.845125565,0.0,1.0
2025-07-24,16.42,16.44,16.39,16.42,255474,16.1682196944735,16.1879130193145,16.138679707212,16.1682196944735,259452.379994185,0.0,1.0
2025-07-25,16.45,16.46,16.42,16.45,324856,16.197759681735,16.2076063441555,16.1682196944735,16.197759681735,329914.834211665,0.0,1.0
2025-07-28,16.43,16.4499,16.425,16.44,185904,16.178066356894,16.1976612151108,16.1731430256838,16.1879130193145,188798.998138515,0.0,1.0
2025-07-29,16.49,16.49,16.43,16.43,267466,16.2371463314171,16.2371463314171,16.178066356894,16.178066356894,271631.12593659,0.0,1.0
2025-07-30,16.46,16.51,16.4,16.4,304856,16.2076063441555,16.2568396562581,16.1485263696325,16.1485263696325,309603.383340408,0.0,1.0
2025-07-31,16.46,16.49,16.43,16.43,270345,16.2076063441555,16.2371463314171,16.178066356894,16.178066356894,274554.959289509,0.0,1.0
2025-08-01,16.61,16.61,16.5201,16.54,288405,16.3553062804632,16.3553062804632,16.2667847853028,16.2863796435196,292896.199426253,0.0,1.0
2025-08-04,16.63,16.63,16.57,16.57,238339,16.3749996053042,16.3749996053042,16.3159196307811,16.3159196307811,242050.544460234,0.0,1.0
2025-08-05,16.61,16.61,16.58,16.6,266787,16.3553062804632,16.3553062804632,16.3257662932016,16.3454596180426,270941.552179511,0.0,1.0
2025-08-06,16.62,16.63,16.57,16.59,165245,16.3651529428837,16.3749996053042,16.3159196307811,16.3356129556221,167818.284961049,0.0,1.0
2025-08-07,16.61,16.63,16.59,16.63,896632,16.3553062804632,16.3749996053042,16.3356129556221,16.3749996053042,910594.840879875,0.0,1.0
2025-08-08,16.57,16.59,16.56,16.59,137586,16.3159196307811,16.3356129556221,16.3060729683606,16.3356129556221,139728.563978643,0.0,1.0
2025-08-11,16.58,16.59,16.54,16.59,219450,16.3257662932016,16.3356129556221,16.2863796435196,16.3356129556221,222867.394684876,0.0,1.0
2025-08-12,16.61,16.61,16.555,16.59,482163,16.3553062804632,16.3553062804632,16.3011496371504,16.3356129556221,489671.50432191,0.0,1.0
2025-08-13,16.65,16.665,16.6,16.61,244971,16.3946929301452,16.4094629237759,16.3454596180426,16.3553062804632,248785.821569143,0.0,1.0
2025-08-14,16.63,16.64,16.6,16.64,320900,16.3749996053042,16.3848462677247,16.3454596180426,16.3848462677247,325897.229229329,0.0,1.0
2025-08-15,16.61,16.65,16.6013,16.65,263196,16.3553062804632,16.3946929301452,16.3467396841573,16.3946929301452,267294.631175576,0.0,1.0
2025-08-18,16.53,16.57,16.5211,16.57,384300,16.3414815664248,16.3810253814675,16.3326830675777,16.3810253814675,388733.357754526,0.06596,1.0
2025-08-19,16.56,16.57,16.54,16.57,397483,16.3711394277068,16.3810253814675,16.3513675201855,16.3810253814675,402068.439345155,0.0,1.0
2025-08-20,16.56,16.58,16.54,16.56,236984,16.3711394277068,16.3909113352282,16.3513675201855,16.3711394277068,239717.892412435,0.0,1.0
2025-08-21,16.52,16.55,16.4946,16.55,268298,16.3315956126641,16.3612534739461,16.3064852901119,16.3612534739461,271393.136661004,0.0,1.0
2025-08-22,16.61,16.63,16.525,16.55,375612,16.4205691965103,16.4403411040317,16.3365385895444,16.3612534739461,379945.131337219,0.0,1.0
2025-08-25,16.59,16.6,16.57,16.57,198829,16.4007972889889,16.4106832427496,16.3810253814675,16.3810253814675,201122.729089188,0.0,1.0
2025-08-26,16.62,16.635,16.59,16.6,398573,16.430455150271,16.445284080912,16.4007972889889,16.4106832427496,403171.013792076,0.0,1.0
2025-08-27,16.65,16.65,16.6012,16.61,207683,16.4601130115531,16.4601130115531,16.4118695572009,16.4205691965103,210078.870514008,0.0,1.0
2025-08-28,16.64,16.66,16.6346,16.64,388133,16.4502270577924,16.4699989653138,16.4448886427616,16.4502270577924,392610.575970173,0.0,1.0
2025-08-29,16.65,16.65,16.63,16.64,290543,16.4601130115531,16.4601130115531,16.4403411040317,16.4502270577924,293894.759203938,0.0,1.0
2025-09-02,16.62,16.62,16.5747,16.58,359105,16.430455150271,16.430455150271,16.3856717797351,16.3909113352282,363247.703451572,0.0,1.0
2025-09-03,16.66,16.67,16.615,16.62,275875,16.4699989653138,16.4798849190745,16.4255121733906,16.430455150271,279057.546371402,0.0,1.0
2025-09-04,16.72,16.73,16.66,16.66,330897,16.5293146878779,16.5392006416386,16.4699989653138,16.4699989653138,334714.290608638,0.0,1.0
2025-09-05,16.77,16.8801,16.71,16.73,221743,16.5787444566814,16.6875888075866,16.5194287341172,16.5392006416386,224301.069343122,0.0,1.0
2025-09-08,16.77,16.798,16.7601,16.7974,301031,16.5787444566814,16.6064251272113,16.5689573624583,16.6058319699857,304503.750762953,0.0,1.0
2025-09-09,16.76,16.79,16.74,16.79,307133,16.5688585029207,16.5985163642028,16.5490865953993,16.5985163642028,310676.144593341,0.0,1.0
2025-09-10,16.78,16.8081,16.77,16.79,220093,16.5886304104421,16.6164099405096,16.5787444566814,16.5985163642028,222632.03462989,0.0,1.0
2025-09-11,16.805,16.835,16.79,16.81,371644,16.6133452948438,16.6430031561259,16.5985163642028,16.6182882717242,375931.355735944,0.0,1.0
2025-09-12,16.78,16.8,16.7648,16.8,260987,16.5886304104421,16.6084023179635,16.5736037607258,16.6084023179635,263997.795577103,0.0,1.0
2025-09-15,16.83,16.83,16.81,16.83,304042,16.6380601792455,16.6380601792455,16.6182882717242,16.6380601792455,307549.486230554,0.0,1.0
2025-09-16,16.82,16.84,16.812,16.84,597699,16.6281742254848,16.6479461330062,16.6202654624763,16.6479461330062,604594.169129647,0.0,1.0
2025-09-17,16.79,16.855,16.77,16.83,333387,16.5985163642028,16.6627750636473,16.5787444566814,16.6380601792455,337233.015721333,0.0,1.0
2025-09-18,16.78,16.79,16.7367,16.78,277776,16.5886304104421,16.5985163642028,16.5458242306583,16.5886304104421,280980.476668283,0.0,1.0
2025-09-19,16.795,16.7989,16.77,16.78,226412,16.6034593410831,16.6073148630498,16.5787444566814,16.5886304104421,229023.931813474,0.0,1.0
2025-09-22,16.7,16.7284,16.7,16.71,297430,16.5723877884133,16.6005707712391,16.5723877884133,16.5823113739153,299720.297606889,0.06357,1.0
2025-09-23,16.71,16.73,16.7,16.72,342421,16.5823113739153,16.6021585449194,16.5723877884133,16.5922349594173,345057.741407554,0.0,1.0
2025-09-24,16.67,16.71,16.67,16.71,258763,16.5426170319071,16.5823113739153,16.5426170319071,16.5823113739153,260755.550447674,0.0,1.0
2025-09-25,16.63,16.65,16.605,16.65,233182,16.502922689899,16.522769860903,16.4781137261438,16.522769860903,234977.569298892,0.0,1.0
2025-09-26,16.66,16.66,16.62,16.64,376936,16.5326934464051,16.5326934464051,16.4929991043969,16.512846275401,379838.516957773,0.0,1.0
2025-09-29,16.67,16.68,16.65,16.67,248976,16.5426170319071,16.5525406174092,16.522769860903,16.5426170319071,250893.187697855,0.0,1.0
2025-09-30,16.68,16.71,16.67,16.7,358905,16.5525406174092,16.5823113739153,16.5426170319071,16.5723877884133,361668.673007432,0.0,1.0
2025-10-01,16.735,16.74,16.7043,16.72,218198,16.6071203376704,16.6120821304214,16.5766549301791,16.5922349594173,219878.18813579,0.0,1.0
2025-10-02,16.75,16.75,16.71,16.74,373088,16.6220057159235,16.6220057159235,16.5823113739153,16.6120821304214,375960.886237296,0.0,1.0
2025-10-03,16.73,16.74,16.72,16.73,1649235,16.6021585449194,16.6120821304214,16.5922349594173,16.6021585449194,1661934.58973102,0.0,1.0
2025-10-06,16.71,16.725,16.7,16.71,239761,16.5823113739153,16.5971967521684,16.5723877884133,16.5823113739153,241607.229514593,0.0,1.0
2025-10-07,16.72,16.735,16.7,16.72,310267,16.5922349594173,16.6071203376704,16.5723877884133,16.5922349594173,312656.14624482,0.0,1.0
2025-10-08,16.7,16.7472,16.7,16.74,207790,16.5723877884133,16.6192271119829,16.5723877884133,16.6120821304214,209390.043505145,0.0,1.0
2025-10-09,16.69,16.71,16.67,16.71,326376,16.5624642029112,16.5823113739153,16.5426170319071,16.5823113739153,328889.190235505,0.0,1.0
2025-10-10,16.7,16.74,16.695,16.72,620203,16.5723877884133,16.6120821304214,16.5674259956622,16.5922349594173,624978.743693256,0.0,1.0
2025-10-13,16.755,16.76,16.71,16.74,144439,16.6269675086745,16.6319293014255,16.5823113739153,16.6120821304214,145551.222358341,0.0,1.0
2025-10-14,16.78,16.8,16.72,16.76,756311,16.6517764724296,16.6716236434337,16.5922349594173,16.6319293014255,762134.814925745,0.0,1.0
2025-10-15,16.78,17.04,16.77,16.81,290011,16.6517764724296,16.9097896954828,16.6418528869276,16.6815472289357,292244.169146595,0.0,1.0
2025-10-16,16.82,16.835,16.775,16.79,390836,16.6914708144378,16.7063561926909,16.6468146796786,16.6617000579317,393845.551005232,0.0,1.0
2025-10-17,16.8,16.82,16.79,16.8,341674,16.6716236434337,16.6914708144378,16.6617000579317,16.6716236434337,344304.989290039,0.0,1.0
2025-10-20,16.76,16.77,16.75,16.76,226848,16.6957478797892,16.7057095432019,16.6857862163764,16.6957478797892,227721.004615937,0.06431,1.0
2025-10-21,16.775,16.8,16.77,16.8,427233,16.7106903749083,16.7355945334402,16.7057095432019,16.7355945334402,428877.168699221,0.0,1.0
2025-10-22,16.77,16.775,16.75,16.77,435299,16.7057095432019,16.7106903749083,16.6857862163764,16.7057095432019,436974.209992212,0.0,1.0
2025-10-23,16.76,16.77,16.75,16.76,538496,16.6957478797892,16.7057095432019,16.6857862163764,16.6957478797892,540568.354588375,0.0,1.0
2025-10-24,16.77,16.79,16.755,16.78,267274,16.7057095432019,16.7256328700275,16.6907670480828,16.7156712066147,268302.580528461,0.0,1.0
2025-10-27,16.77,16.78,16.745,16.77,178333,16.7057095432019,16.7156712066147,16.68080538467,16.7057095432019,179019.298896945,0.0,1.0
2025-10-28,16.77,16.78,16.745,16.78,261269,16.7057095432019,16.7156712066147,16.68080538467,16.7156712066147,262274.470813062,0.0,1.0
2025-10-29,16.7,16.79,16.6947,16.77,280203,16.6359778993126,16.7256328700275,16.6306982177038,16.7057095432019,281281.33665009,0.0,1.0
2025-10-30,16.67,16.7,16.63,16.67,321380,16.6060929090743,16.6359778993126,16.5662462554233,16.6060929090743,322616.802720192,0.0,1.0
2025-10-31,16.66,16.719,16.6501,16.68,335376,16.5961312456615,16.6549050597968,16.5862691988829,16.6160545724871,336666.665097664,0.0,1.0
2025-11-03,16.64,16.6585,16.63,16.64,278276,16.576207918836,16.5946369961496,16.5662462554233,16.576207918836,279346.920759737,0.0,1.0
2025-11-04,16.66,16.68,16.64,16.66,249368,16.5961312456615,16.6160545724871,16.576207918836,16.5961312456615,250327.670859198,0.0,1.0
2025-11-05,16.62,16.67,16.615,16.67,308630,16.5562845920105,16.6060929090743,16.5513037603041,16.6060929090743,309817.73546435,0.0,1.0
2025-11-06,16.68,16.69,16.66,16.68,441627,16.6160545724871,16.6260162358998,16.5961312456615,16.6160545724871,443326.562744756,0.0,1.0
2025-11-07,16.68,16.7,16.6699,16.67,288212,16.6160545724871,16.6359778993126,16.6059932924402,16.6060929090743,289321.158583582,0.0,1.0
2025-11-10,16.675,16.69,16.669,16.67,251032,16.6110737407807,16.6260162358998,16.605096742733,16.6060929090743,251998.074617136,0.0,1.0
2025-11-11,16.725,16.73,16.7,16.73,232223,16.6608820578445,16.6658628895509,16.6359778993126,16.6658628895509,233116.689831636,0.0,1.0
2025-11-12,16.695,16.715,16.69,16.69,434949,16.6309970676062,16.6509203944317,16.6260162358998,16.6260162358998,436622.863047933,0.0,1.0
2025-11-13,16.66,16.69,16.65,16.68,301259,16.5961312456615,16.6260162358998,16.5861695822488,16.6160545724871,302418.368817856,0.0,1.0
2025-11-14,16.64,16.68,16.64,16.67,329329,16.576207918836,16.6160545724871,16.576207918836,16.6060929090743,330596.393748952,0.0,1.0
2025-11-17,16.64,16.66,16.64,16.64,521760,16.576207918836,16.5961312456615,16.576207918836,16.576207918836,523767.947561415,0.0,1.0
2025-11-18,16.66,16.69,16.65,16.67,325587,16.5961312456615,16.6260162358998,16.5861695822488,16.6060929090743,326839.992990414,0.0,1.0
2025-11-19,16.67,16.7,16.66,16.7,445884,16.6060929090743,16.6359778993126,16.5961312456615,16.6359778993126,447599.94543559,0.0,1.0
2025-11-20,16.7,16.71,16.675,16.7,1204502,16.6359778993126,16.6459395627254,16.6110737407807,16.6359778993126,1209137.42021929,0.0,1.0
2025-11-21,16.74,16.74,16.7,16.72,385260,16.6758245529636,16.6758245529636,16.6359778993126,16.6559012261381,386742.639292991,0.0,1.0
2025-11-24,16.69,16.69,16.66,16.67,245777,16.69,16.69,16.66,16.67,245777,0.06423,1.0
2025-11-25,16.73,16.75,16.69,16.69,490071,16.73,16.75,16.69,16.69,490071,0.0,1.0
2025-11-26,16.75,16.76,16.715,16.73,302613,16.75,16.76,16.715,16.73,302613,0.0,1.0