date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-03,25.4574,25.4574,25.21,25.21,500,12.3625951609877,12.3625951609877,12.2424530395288,12.2424530395288,1029.61391473593,0.0,1.0
2020-06-04,25.292,25.292,25.292,25.292,0,12.2822737911845,12.2822737911845,12.2822737911845,12.2822737911845,0,0.0,1.0
2020-06-05,25.6585,25.6585,25.6585,25.6585,0,12.4602531263288,12.4602531263288,12.4602531263288,12.4602531263288,0,0.0,1.0
2020-06-08,26.01,26.01,26.01,26.01,1,12.6309481776336,12.6309481776336,12.6309481776336,12.6309481776336,2.05922782947186,0.0,1.0
2020-06-09,25.83,25.88,25.83,25.88,800,12.54353677156,12.5678177176916,12.54353677156,12.5678177176916,1647.38226357749,0.0,1.0
2020-06-10,25.801,25.801,25.69,25.69,800,12.5294538228037,12.5294538228037,12.4755501223917,12.4755501223917,1647.38226357749,0.0,1.0
2020-06-11,24.162,24.162,24.162,24.162,0,11.7335244086115,11.7335244086115,11.7335244086115,11.7335244086115,0,0.0,1.0
2020-06-12,24.54,24.54,24.5,24.5,800,11.917088361366,11.917088361366,11.8976636044608,11.8976636044608,1647.38226357748,0.0,1.0
2020-06-15,24.542,24.542,24.4,24.4,1730,11.9180595992113,11.9180595992113,11.8491017121976,11.8491017121976,3562.4641449863,0.0,1.0
2020-06-16,25.036,25.22,25.0,25.22,2800,12.157955346991,12.2473092287551,12.1404730657763,12.2473092287551,5765.83792252119,0.0,1.0
2020-06-17,24.895,25.12,24.895,25.05,1765,12.0894830789,12.198747336492,12.0894830789,12.1647540119078,3634.53711901783,0.0,1.0
2020-06-18,24.915,25.0,24.91,24.98,1900,12.0991954573526,12.1404730657763,12.0967673627395,12.1307606873237,3912.53287599654,0.0,1.0
2020-06-19,24.89,25.19,24.89,25.19,1300,12.0870549842869,12.2327406610762,12.0870549842869,12.2327406610762,2676.9961783134,0.0,1.0
2020-06-22,25.551,25.551,24.74,24.74,1400,12.408049092146,12.408049092146,12.0142121458922,12.0142121458922,2882.91896126059,0.0,1.0
2020-06-23,25.202,25.202,25.01,25.01,1416,12.2385680881477,12.2385680881477,12.1453292550026,12.1453292550026,2915.86660653216,0.0,1.0
2020-06-24,24.768,24.94,24.768,24.94,1155,12.0278094757259,12.1113359304184,12.0278094757259,12.1113359304184,2378.40814303999,0.0,1.0
2020-06-25,24.699,24.699,24.46,24.52,1003,11.9943017700643,11.9943017700643,11.8782388475555,11.9073759829134,2065.40551296028,0.0,1.0
2020-06-26,24.309,24.55,24.309,24.5,2104,11.8049103902382,11.9219445505923,11.8049103902382,11.8976636044608,4332.61535320879,0.0,1.0
2020-06-29,24.3991,24.3991,24.07,24.3,1402,11.8486646551673,11.8486646551673,11.6888474677294,11.8005398199345,2887.03741691954,0.0,1.0
2020-06-30,24.799,24.799,24.39,24.39,1700,12.0428636623274,12.0428636623274,11.8442455229713,11.8442455229713,3500.68731010216,0.0,1.0
2020-07-01,24.818,24.818,24.818,24.818,0,12.0520904218574,12.0520904218574,12.0520904218574,12.0520904218574,0,0.0,1.0
2020-07-02,25.146,25.28,25.11,25.11,2178,12.2113734284804,12.276446364113,12.1938911472657,12.1938911472657,4484.9982125897,0.0,1.0
2020-07-06,25.308,25.308,25.28,25.28,804,12.2900436939466,12.2900436939466,12.276446364113,12.276446364113,1655.61917489538,0.0,1.0
2020-07-07,25.189,25.38,25.189,25.38,900,12.2322550421535,12.3250082563761,12.2322550421535,12.3250082563761,1853.30504652468,0.0,1.0
2020-07-08,25.311,25.311,25.311,25.311,0,12.2915005507145,12.2915005507145,12.2915005507145,12.2915005507145,0,0.0,1.0
2020-07-09,25.11,25.11,25.11,25.11,1,12.1938911472657,12.1938911472657,12.1938911472657,12.1938911472657,2.05922782947185,0.0,1.0
2020-07-10,25.164,25.164,25.09,25.09,521,12.2201145690878,12.2201145690878,12.1841787688131,12.1841787688131,1072.85769915483,0.0,1.0
2020-07-13,24.763,25.26,24.763,25.0,300,12.1627144124328,12.4068233274665,12.1627144124328,12.2791204745313,610.792932242669,0.2828,1.0
2020-07-14,24.916,24.916,24.916,24.916,1,12.2378626297369,12.2378626297369,12.2378626297369,12.2378626297369,2.0359764408089,0.0,1.0
2020-07-15,25.176,25.176,25.176,25.176,100,12.365565482672,12.365565482672,12.365565482672,12.365565482672,203.597644080891,0.0,1.0
2020-07-16,25.13,25.13,25.13,25.13,100,12.3429719009989,12.3429719009989,12.3429719009989,12.3429719009989,203.59764408089,0.0,1.0
2020-07-17,25.255,25.255,25.255,25.255,100,12.4043675033716,12.4043675033716,12.4043675033716,12.4043675033716,203.597644080889,0.0,1.0
2020-07-20,25.278,25.278,25.02,25.02,1213,12.4156642942081,12.4156642942081,12.288943770911,12.288943770911,2469.6394227012,0.0,1.0
2020-07-21,25.415,25.415,25.15,25.15,901,12.4829538744086,12.4829538744086,12.3527951973785,12.3527951973785,1834.41477316881,0.0,1.0
2020-07-22,25.4534,25.55,25.24,25.24,1815,12.5018146034574,12.549261124971,12.3970000310868,12.3970000310868,3695.29724006816,0.0,1.0
2020-07-23,25.3985,25.3985,25.38,25.38,1004,12.4748496548954,12.4748496548954,12.4657631057442,12.4657631057442,2044.12034657213,0.0,1.0
2020-07-24,25.4253,25.4253,25.12,25.19,5500,12.4880128720441,12.4880128720441,12.3380602528091,12.3724417901378,11197.8704244489,0.0,1.0
2020-07-27,25.5876,25.5876,25.4,25.4,2213,12.5677289221647,12.5677289221647,12.4755864021238,12.4755864021238,4505.6158635101,0.0,1.0
2020-07-28,25.576,25.576,25.576,25.576,2213,12.5620314102645,12.5620314102645,12.5620314102645,12.5620314102645,4505.61586351011,0.0,1.0
2020-07-29,25.96,25.96,25.81,25.81,1604,12.7506387007533,12.7506387007533,12.6769639779062,12.6769639779062,3265.70621105749,0.0,1.0
2020-07-30,25.86,25.86,25.82,25.82,810,12.7015222188552,12.7015222188552,12.681875626096,12.681875626096,1649.14091705521,0.0,1.0
2020-07-31,25.865,25.865,25.865,25.865,2,12.7039780429501,12.7039780429501,12.7039780429501,12.7039780429501,4.07195288161781,0.0,1.0
2020-08-03,26.1616,26.1616,26.02,26.02,1623,12.84965752826,12.84965752826,12.7801085898922,12.7801085898922,3304.38976343283,0.0,1.0
2020-08-04,26.2869,26.29,26.1698,26.17,1307,12.9112004800783,12.9127230910172,12.8536850797756,12.8537833127394,2661.02120813723,0.0,1.0
2020-08-05,26.445,26.445,26.34,26.34,1601,12.9888536379592,12.9888536379592,12.9372813319662,12.9372813319662,3259.59828173506,0.0,1.0
2020-08-06,26.5538,26.5538,26.55,26.55,404,13.0422923702644,13.0422923702644,13.0404259439523,13.0404259439523,822.534482086796,0.0,1.0
2020-08-07,26.5302,26.5302,26.5302,26.5302,1,13.0307008805365,13.0307008805365,13.0307008805365,13.0307008805365,2.03597644080889,0.0,1.0
2020-08-10,26.7385,26.79,26.68,26.68,9375,13.1330105123302,13.1583055005078,13.1042773704198,13.1042773704198,19087.2791325835,0.0,1.0
2020-08-11,26.3894,26.45,26.3894,26.45,491,13.0826170019028,13.1126596171314,13.0826170019028,13.1126596171314,990.413110627288,0.2465,1.0
2020-08-12,26.6091,26.62,26.6091,26.62,101,13.1915338759248,13.1969375806442,13.1915338759248,13.1969375806442,203.730599131073,0.0,1.0
2020-08-13,26.5978,26.5978,26.5978,26.5978,101,13.1859318701149,13.1859318701149,13.1859318701149,13.1859318701149,203.730599131072,0.0,1.0
2020-08-14,26.4991,26.4991,26.4991,26.4991,0,13.1370010760048,13.1370010760048,13.1370010760048,13.1370010760048,0,0.0,1.0
2020-08-17,26.6439,26.6439,26.6,26.6,223,13.2087860708086,13.2087860708086,13.1870225261133,13.1870225261133,449.821025804249,0.0,1.0
2020-08-18,26.59,26.59,26.59,26.59,11,13.1820649988478,13.1820649988478,13.1820649988478,13.1820649988478,22.1884810934831,0.0,1.0
2020-08-19,26.615,26.615,26.615,26.615,1,13.1944588170115,13.1944588170115,13.1944588170115,13.1944588170115,2.01713464486209,0.0,1.0
2020-08-20,26.581,26.581,26.56,26.58,3465,13.1776032243089,13.1776032243089,13.1671924170515,13.1771074715824,6989.37154444718,0.0,1.0
2020-08-21,26.567,26.567,26.53,26.55,634,13.1706626861373,13.1706626861373,13.1523198352551,13.162234889786,1278.86336484257,0.0,1.0
2020-08-24,26.5969,26.67,26.5969,26.67,1101,13.185485692661,13.2217252169715,13.185485692661,13.2217252169715,2220.86524399317,0.0,1.0
2020-08-25,26.595,26.61,26.595,26.61,900,13.1845437624805,13.1919800533787,13.1845437624805,13.1919800533787,1815.4211803759,0.0,1.0
2020-08-26,26.625,26.63,26.625,26.63,1301,13.1994163442769,13.2018951079096,13.1994163442769,13.2018951079096,2624.29217296559,0.0,1.0
2020-08-27,26.6684,26.68,26.6684,26.68,803,13.220932012609,13.2266827442369,13.220932012609,13.2266827442369,1619.75911982426,0.0,1.0
2020-08-28,26.6734,26.72,26.6734,26.72,810,13.2234107762417,13.2465128532987,13.2234107762417,13.2465128532987,1633.8790623383,0.0,1.0
2020-08-31,26.7118,26.7201,26.7118,26.72,206,13.2424476809411,13.2465624285714,13.2424476809411,13.2465128532987,415.529736841592,0.0,1.0
2020-09-01,26.9148,26.9148,26.85,26.85,661,13.3430854844298,13.3430854844298,13.3109607077497,13.3109607077497,1333.32600025385,0.0,1.0
2020-09-02,27.1123,27.1123,27.1123,27.1123,31,13.4409966479226,13.4409966479226,13.4409966479226,13.4409966479226,62.531173990725,0.0,1.0
2020-09-03,26.4821,26.4821,26.4821,26.4821,3,13.1285732796535,13.1285732796535,13.1285732796535,13.1285732796535,6.05140393458632,0.0,1.0
2020-09-04,26.3492,26.3492,26.3492,26.3492,65,13.0626877422956,13.0626877422956,13.0626877422956,13.0626877422956,131.113751916037,0.0,1.0
2020-09-08,25.9852,25.9852,25.9852,25.9852,65,12.882233749833,12.882233749833,12.882233749833,12.882233749833,131.113751916037,0.0,1.0
2020-09-09,26.4649,26.4649,26.39,26.39,3503,13.120046332757,13.120046332757,13.0829144535387,13.0829144535387,7066.02266095191,0.0,1.0
2020-09-10,26.3316,26.59,26.3099,26.59,3101,13.0539624943084,13.1820649988478,13.0432046601424,13.1820649988478,6255.13453371739,0.0,1.0
2020-09-11,26.1085,26.19,26.06,26.1699,1330,13.0638279735667,13.1046078720613,13.039560181211,13.0945504983221,2658.04977455774,0.243,1.0
2020-09-14,26.3047,26.3047,26.3047,26.3047,3,13.1619999500653,13.1619999500653,13.1619999500653,13.1619999500653,5.99560099524301,0.0,1.0
2020-09-15,26.475,26.475,26.46,26.47,1611,13.2472124250791,13.2472124250791,13.2397069222887,13.2447105908156,3219.6377344455,0.0,1.0
2020-09-16,26.54,26.55,26.54,26.55,846,13.2797362705042,13.2847399390312,13.2797362705042,13.2847399390312,1690.75948065854,0.0,1.0
2020-09-17,26.3662,26.3662,26.3662,26.3662,2,13.192772511506,13.192772511506,13.192772511506,13.192772511506,3.99706733016201,0.0,1.0
2020-09-18,26.2806,26.36,26.2806,26.36,859,13.1499411089154,13.1896702370193,13.1499411089154,13.1896702370193,1716.74041830458,0.0,1.0
2020-09-21,25.8842,25.8842,25.8842,25.8842,15,12.9515956885074,12.9515956885074,12.9515956885074,12.9515956885074,29.978004976215,0.0,1.0
2020-09-22,25.935,25.935,25.935,25.935,45,12.9770143246242,12.9770143246242,12.9770143246242,12.9770143246242,89.9340149286456,0.0,1.0
2020-09-23,25.247,25.247,25.247,25.247,140,12.6327619299706,12.6327619299706,12.6327619299706,12.6327619299706,279.794713111341,0.0,1.0
2020-09-24,25.1051,25.1051,25.1051,25.1051,66,12.5617598735733,12.5617598735733,12.5617598735733,12.5617598735733,131.903221895347,0.0,1.0
2020-09-25,25.135,25.135,25.135,25.135,6,12.5767208424689,12.5767208424689,12.5767208424689,12.5767208424689,11.991201990486,0.0,1.0
2020-09-28,25.461,25.461,25.43,25.43,1614,12.7398404364472,12.7398404364472,12.7243290640137,12.7243290640137,3225.63333544074,0.0,1.0
2020-09-29,25.355,25.36,25.34,25.36,302,12.6868015500616,12.6893033843251,12.6792960472712,12.6893033843251,603.557166854464,0.0,1.0
2020-09-30,25.5323,25.5323,25.5323,25.5323,1,12.7755165930443,12.7755165930443,12.7755165930443,12.7755165930443,1.998533665081,0.0,1.0
2020-10-01,25.635,25.635,25.635,25.635,279,12.826904268816,12.826904268816,12.826904268816,12.826904268816,557.5908925576,0.0,1.0
2020-10-02,25.6127,25.6127,25.55,25.55,841,12.8157460880009,12.8157460880009,12.784373086337,12.784373086337,1680.76681233313,0.0,1.0
2020-10-05,25.9229,25.9229,25.9229,25.9229,148,12.9709598857066,12.9709598857066,12.9709598857066,12.9709598857066,295.78298243199,0.0,1.0
2020-10-06,25.8495,25.9098,25.8495,25.87,951,12.9342329587189,12.9644050799364,12.9342329587189,12.9444904791991,1900.60551549203,0.0,1.0
2020-10-07,26.1131,26.14,26.06,26.06,1664,13.0661296610891,13.0795895294266,13.039560181211,13.039560181211,3325.56001869479,0.0,1.0
2020-10-08,26.2407,26.2407,26.2407,26.2407,40,13.1299764714929,13.1299764714929,13.1299764714929,13.1299764714929,79.94134660324,0.0,1.0
2020-10-09,25.9753,26.02,25.9753,26.02,805,13.148389971672,13.1710165835584,13.148389971672,13.1710165835584,1590.31763927375,0.3022,1.0
2020-10-12,26.1582,26.18,26.15,26.15,836,13.2409717907778,13.2520066932191,13.2368210476577,13.2368210476577,1651.55968500975,0.0,1.0
2020-10-13,26.0315,26.09,26.0315,26.09,147,13.1768377476903,13.206449756535,13.1768377476903,13.206449756535,290.405829780423,0.0,1.0
2020-10-14,25.9669,26.0,25.9669,26.0,167,13.1441379909148,13.1608928198509,13.1441379909148,13.1608928198509,329.916827029461,0.0,1.0
2020-10-15,25.8735,25.8735,25.8735,25.8735,7,13.0968600144004,13.0968600144004,13.0968600144004,13.0968600144004,13.828849037163,0.0,1.0
2020-10-16,25.7774,25.7774,25.7774,25.7774,14,13.0482153297855,13.0482153297855,13.0482153297855,13.0482153297855,27.657698074326,0.0,1.0
2020-10-19,25.4973,25.4973,25.4973,25.4973,3,12.9064320190609,12.9064320190609,12.9064320190609,12.9064320190609,5.92664958735557,0.0,1.0
2020-10-20,25.7369,25.7369,25.72,25.72,172,13.0277147082777,13.0277147082777,13.0191601279448,13.0191601279448,339.794576341719,0.0,1.0
2020-10-21,25.7023,25.7023,25.7023,25.7023,16,13.0102005970636,13.0102005970636,13.0102005970636,13.0102005970636,31.6087977992296,0.0,1.0
2020-10-22,25.7047,25.7047,25.7047,25.7047,12,13.0114154487085,13.0114154487085,13.0114154487085,13.0114154487085,23.7065983494222,0.0,1.0
2020-10-23,25.6794,25.7,25.6794,25.7,801,12.9986088876184,13.0090363642372,12.9986088876184,13.0090363642372,1582.41543982394,0.0,1.0
2020-10-26,25.2985,25.2985,25.2985,25.2985,136,12.8058018078076,12.8058018078076,12.8058018078076,12.8058018078076,268.674781293452,0.0,1.0
2020-10-27,25.2245,25.31,25.2245,25.31,690,12.7683438820895,12.8116229719394,12.7683438820895,12.8116229719394,1363.12940509179,0.0,1.0
2020-10-28,24.5617,25.3,24.5617,25.3,1319,12.4328423528204,12.8065610900857,12.4328423528204,12.8065610900857,2605.750268574,0.0,1.0
2020-10-29,24.7299,24.73,24.72,24.73,780,12.5179832056012,12.5180338244197,12.5129719425659,12.5180338244197,1540.92889271244,0.0,1.0
2020-10-30,24.461,24.461,24.46,24.46,500,12.3818692025528,12.3818692025528,12.3813630143674,12.3813630143674,987.774931225926,0.0,1.0
2020-11-02,24.7035,24.7035,24.7035,24.7035,62,12.5046198375072,12.5046198375072,12.5046198375072,12.5046198375072,122.484091472015,0.0,1.0
2020-11-03,25.0979,25.0979,25.0697,25.0699,549,12.7042604578206,12.7042604578206,12.6899859509929,12.69008718863,1084.57687448607,0.0,1.0
2020-11-04,25.5383,25.5383,25.5383,25.5383,2,12.9271857346614,12.9271857346614,12.9271857346614,12.9271857346614,3.95109972490372,0.0,1.0
2020-11-05,26.0901,26.0901,26.0901,26.0901,2,13.2065003753535,13.2065003753535,13.2065003753535,13.2065003753535,3.95109972490371,0.0,1.0
2020-11-06,26.1221,26.1221,26.11,26.12,3680,13.2226983972856,13.2226983972856,13.2165735202425,13.2216354020963,7270.02349382285,0.0,1.0
2020-11-09,26.5105,26.6,26.5105,26.6,1006,13.4193018884868,13.4646057310782,13.4193018884868,13.4646057310782,1987.40316162656,0.0,1.0
2020-11-10,26.3852,26.3852,26.3852,26.3852,181,13.4837396444855,13.4837396444855,13.4837396444855,13.4837396444855,354.18372987891,0.2526,1.0
2020-11-11,26.5917,26.5917,26.5917,26.5917,276,13.5892682073384,13.5892682073384,13.5892682073384,13.5892682073384,540.081267660658,0.0,1.0
2020-11-12,26.4306,26.4306,26.4306,26.4306,88,13.5069405972871,13.5069405972871,13.5069405972871,13.5069405972871,172.199824471514,0.0,1.0
2020-11-13,26.7124,26.7124,26.7124,26.7124,48,13.6509500356016,13.6509500356016,13.6509500356016,13.6509500356016,93.9271769844621,0.0,1.0
2020-11-16,27.0453,27.0453,27.01,27.01,270,13.8210733216729,13.8210733216729,13.8030338143184,13.8030338143184,528.3403705376,0.0,1.0
2020-11-17,27.2215,27.2215,27.2215,27.2215,61,13.9111175481847,13.9111175481847,13.9111175481847,13.9111175481847,119.365787417754,0.0,1.0
2020-11-18,27.2236,27.2236,27.2236,27.2236,109,13.9121907200103,13.9121907200103,13.9121907200103,13.9121907200103,213.292964402216,0.0,1.0
2020-11-19,27.3099,27.3099,27.3099,27.3099,57,13.9562929717014,13.9562929717014,13.9562929717014,13.9562929717014,111.538522669049,0.0,1.0
2020-11-20,27.3299,27.36,27.3299,27.36,295,13.9665136557549,13.9818957852555,13.9665136557549,13.9818957852555,577.260775217008,0.0,1.0
2020-11-23,27.4992,27.4992,27.4992,27.4992,67,14.0530317462682,14.0530317462682,14.0530317462682,14.0530317462682,131.106684540812,0.0,1.0
2020-11-24,27.7656,27.7656,27.7656,27.7656,25,14.1891712578615,14.1891712578615,14.1891712578615,14.1891712578615,48.9204046794074,0.0,1.0
2020-11-25,27.8538,27.8538,27.8538,27.8538,18,14.2342444745377,14.2342444745377,14.2342444745377,14.2342444745377,35.2226913691732,0.0,1.0
2020-11-27,27.9918,27.9918,27.9918,27.9918,35,14.3047671945071,14.3047671945071,14.3047671945071,14.3047671945071,68.4885665511705,0.0,1.0
2020-11-30,28.0457,28.0457,28.03,28.03,174,14.3323119380315,14.3323119380315,14.3242887010494,14.3242887010494,340.486016568674,0.0,1.0
2020-12-01,28.2597,28.2597,28.2597,28.2597,11,14.4416732574044,14.4416732574044,14.4416732574044,14.4416732574044,21.5249780589393,0.0,1.0
2020-12-02,28.3756,28.3756,28.3756,28.3756,14,14.5009021214948,14.5009021214948,14.5009021214948,14.5009021214948,27.395426620468,0.0,1.0
2020-12-03,28.4261,28.49,28.4261,28.47,509,14.52670934873,14.5593644342811,14.52670934873,14.5491437502275,996.019439272731,0.0,1.0
2020-12-04,28.6983,28.6983,28.65,28.65,335,14.6658128586988,14.6658128586988,14.6411299067095,14.6411299067095,655.533422704057,0.0,1.0
2020-12-07,28.6489,28.65,28.6365,28.6499,1708,14.6405677690865,14.6411299067095,14.6342309449733,14.6410788032892,3342.24204769711,0.0,1.0
2020-12-08,28.7612,28.77,28.71,28.71,7077,14.6979569100472,14.7024540110307,14.6717919588701,14.6717919588701,13848.3881566466,0.0,1.0
2020-12-09,28.7518,28.89,28.7518,28.89,1294,14.693153188542,14.763778115352,14.693153188542,14.763778115352,2532.12014620613,0.0,1.0
2020-12-10,28.496,28.496,28.46,28.4601,1368,14.6861009165451,14.6861009165451,14.6675474482339,14.6675989856459,2654.38241378847,0.242,1.0
2020-12-11,28.4466,28.4466,28.4466,28.4466,34,14.6606414350292,14.6606414350292,14.6606414350292,14.6606414350292,65.9714927403566,0.0,1.0
2020-12-14,28.4436,28.67,28.4436,28.67,11726,14.6590953126699,14.7757760133825,14.6590953126699,14.7757760133825,22752.403643336,0.0,1.0
2020-12-15,28.6522,28.68,28.52,28.52,10864,14.7666023540508,14.78092975458,14.6984698954192,14.6984698954192,21079.8322685658,0.0,1.0
2020-12-16,28.8046,28.8046,28.8046,28.8046,16,14.8451453699015,14.8451453699015,14.8451453699015,14.8451453699015,31.0454083484033,0.0,1.0
2020-12-17,28.9449,28.9449,28.9449,28.9449,16,14.9174523589032,14.9174523589032,14.9174523589032,14.9174523589032,31.0454083484032,0.0,1.0
2020-12-18,28.8849,28.8849,28.86,28.88,1141,14.8865299117179,14.8865299117179,14.873697096136,14.8840045785311,2213.9256828455,0.0,1.0
2020-12-21,28.7237,28.75,28.53,28.54,5244,14.8034516036133,14.8170059429629,14.7036236366167,14.7087773778143,10175.1325861892,0.0,1.0
2020-12-22,28.6888,28.6888,28.6888,28.6888,22,14.7854650468339,14.7854650468339,14.7854650468339,14.7854650468339,42.6874364790543,0.0,1.0
2020-12-23,28.7796,28.81,28.7796,28.79,406,14.8322610169076,14.8479283901482,14.8322610169076,14.8376209077531,787.777236840734,0.0,1.0
2020-12-24,28.8726,28.8726,28.8726,28.8726,32,14.8801908100449,14.8801908100449,14.8801908100449,14.8801908100449,62.0908166968063,0.0,1.0
2020-12-28,28.9227,28.97,28.9227,28.97,516,14.9060110534446,14.930388249309,14.9060110534446,14.930388249309,1001.214419236,0.0,1.0
2020-12-29,28.9092,28.99,28.9092,28.99,666,14.8990535028279,14.9406957317041,14.8990535028279,14.9406957317041,1292.26512250229,0.0,1.0
2020-12-30,29.071,29.071,29.02,29.02,191,14.9824410354043,14.9824410354043,14.9561569552968,14.9561569552968,370.604562159064,0.0,1.0
2020-12-31,29.2208,29.2208,29.2208,29.2208,99,15.0596440785437,15.0596440785437,15.0596440785437,15.0596440785437,192.093464155744,0.0,1.0
2021-01-04,28.8597,28.8597,28.72,28.75,507,14.8735424839,14.8735424839,14.8015447193702,14.8170059429629,983.751377040029,0.0,1.0
2021-01-05,28.9719,28.9719,28.82,28.82,1354,14.9313674601366,14.9313674601366,14.8530821313458,14.8530821313458,2627.21768148362,0.0,1.0
2021-01-06,29.002,29.002,29.002,29.002,119,14.9468802211412,14.9468802211412,14.9468802211412,14.9468802211412,230.900224591249,0.0,1.0
2021-01-07,29.154,29.25,29.154,29.25,868,15.025217087344,15.0746930028405,15.025217087344,15.0746930028405,1684.21340290087,0.0,1.0
2021-01-08,29.2404,29.2404,29.2404,29.2404,33,15.0697454112909,15.0697454112909,15.0697454112909,15.0697454112909,64.0311547185814,0.0,1.0
2021-01-11,29.1287,29.24,29.1199,29.24,488,15.0121781221142,15.069539261643,15.0076428298604,15.069539261643,946.884954626297,0.0,1.0
2021-01-12,28.7309,28.86,28.7309,28.86,988,14.9940369530988,15.0614114582708,14.9940369530988,15.0614114582708,1893.16121394068,0.3626,1.0
2021-01-13,28.8947,28.8947,28.8947,28.8947,111,15.0795206397539,15.0795206397539,15.0795206397539,15.0795206397539,212.6932133071,0.0,1.0
2021-01-14,28.9633,29.0198,28.9633,29.0198,239,15.1153214999769,15.1448076312102,15.1153214999769,15.1448076312102,457.961062886461,0.0,1.0
2021-01-15,28.8705,28.8705,28.8705,28.8705,109,15.0668911817743,15.0668911817743,15.0668911817743,15.0668911817743,208.860903157423,0.0,1.0
2021-01-19,29.1311,29.1311,29.1311,29.1311,58,15.2028927003476,15.2028927003476,15.2028927003476,15.2028927003476,111.136994340647,0.0,1.0
2021-01-20,29.3631,29.38,29.3631,29.37,649,15.3239684958541,15.3327882413027,15.3239684958541,15.3275694570136,1243.58464357035,0.0,1.0
2021-01-21,29.3878,29.41,29.3878,29.41,231,15.3368588930482,15.3484445941699,15.3368588930482,15.3484445941699,442.631822287749,0.0,1.0
2021-01-22,29.2817,29.32,29.2817,29.32,275,15.2814875917411,15.3014755355682,15.2814875917411,15.3014755355682,526.942645580654,0.0,1.0
2021-01-25,29.2405,30.259,29.1587,29.32,3905,15.2599862004701,15.7915193803124,15.2172965449855,15.3014755355682,7482.5855672453,0.0,1.0
2021-01-26,29.2011,29.2011,29.2011,29.2011,154,15.2394241903711,15.2394241903711,15.2394241903711,15.2394241903711,295.087881525168,0.0,1.0
2021-01-27,28.7973,29.02,28.7973,29.02,2216,15.0286896807783,15.144912006896,15.0286896807783,15.144912006896,4246.19964584266,0.0,1.0
2021-01-28,28.9664,29.1,28.9664,29.09,2210,15.1169393231065,15.1866622812086,15.1169393231065,15.1814434969195,4234.70271539364,0.0,1.0
2021-01-29,28.8078,28.9,28.65,28.9,1823,15.0341694042818,15.0822865954271,14.9518169882002,15.0822865954271,3493.15070143104,0.0,1.0
2021-02-01,29.083,29.596,29.083,29.596,249,15.1777903479172,15.4455139819467,15.1777903479172,15.4455139819467,477.122613634846,0.0,1.0
2021-02-02,29.3371,29.3371,29.3371,29.3371,14,15.3103996567026,15.3103996567026,15.3103996567026,15.3103996567026,26.8261710477424,0.0,1.0
2021-02-03,29.4448,29.4448,29.4448,29.4448,124,15.3666059634959,15.3666059634959,15.3666059634959,15.3666059634959,237.603229280004,0.0,1.0
2021-02-04,29.6357,29.6357,29.6357,29.6357,257,15.4662325555743,15.4662325555743,15.4662325555743,15.4662325555743,492.451854233559,0.0,1.0
2021-02-05,29.7398,29.7398,29.71,29.71,481,15.5205601000236,15.5205601000236,15.5050081228422,15.5050081228422,921.670590997438,0.0,1.0
2021-02-08,29.909,29.909,29.8894,29.89,1844,15.6088619301948,15.6088619301948,15.5986331129882,15.5989462400455,3533.38995800264,0.0,1.0
2021-02-09,30.0395,30.07,29.95,30.01,4142,15.6769670651672,15.6928843572489,15.63025894578,15.6615716515144,7936.71431998208,0.0,1.0
2021-02-10,30.1021,30.19,30.095,30.19,792,15.7096366548168,15.7555097687178,15.7059313179716,15.7555097687178,1517.59481927229,0.0,1.0
2021-02-11,29.9363,30.2,29.9363,30.2,857,15.7265455159134,15.8650759973873,15.7265455159134,15.8650759973873,1631.34421822261,0.1982,1.0
2021-02-12,29.9442,29.9784,29.9442,29.9784,620,15.7306956516876,15.7486620622541,15.7306956516876,15.7486620622541,1180.20235157294,0.0,1.0
2021-02-16,29.9432,30.06,29.93,30.0545,2258,15.7301703180453,15.7915292874656,15.7232359139669,15.788639952433,4298.22082234147,0.0,1.0
2021-02-17,29.9802,30.0,29.86,29.86,824,15.7496076628103,15.7600092689278,15.6864625590061,15.6864625590061,1568.52699628404,0.0,1.0
2021-02-18,29.8933,29.8933,29.8933,29.8933,24,15.7039561692946,15.7039561692946,15.7039561692946,15.7039561692946,45.6852523189528,0.0,1.0
2021-02-19,29.9636,29.9636,29.9636,29.9636,6,15.7408871243481,15.7408871243481,15.7408871243481,15.7408871243481,11.4213130797382,0.0,1.0
2021-02-22,29.8408,29.99,29.8408,29.99,814,15.676376153074,15.7547559325048,15.676376153074,15.7547559325048,1549.49147448448,0.0,1.0
2021-02-23,29.695,29.695,29.53,29.615,345,15.599782508027,15.599782508027,15.5131024570479,15.5577558166432,656.725502084947,0.0,1.0
2021-02-24,29.9579,29.9579,29.9579,29.9579,28,15.737892722587,15.737892722587,15.737892722587,15.737892722587,53.2994610387784,0.0,1.0
2021-02-25,29.2954,29.66,29.2954,29.66,5952,15.3898591845649,15.5813958305466,15.3898591845649,15.5813958305466,11329.9425751003,0.0,1.0
2021-02-26,29.4375,29.44,29.42,29.42,415,15.4645090951354,15.4658224292411,15.4553157563952,15.4553157563952,789.974154681891,0.0,1.0
2021-03-01,29.9845,29.9845,29.67,29.67,1124,15.7518665974721,15.7518665974721,15.5866491669696,15.5866491669696,2139.59265027096,0.0,1.0
2021-03-02,30.1395,30.18,30.09,30.09,368,15.8332933120283,15.8545693245413,15.8072892967345,15.8072892967345,700.507202223942,0.0,1.0
2021-03-03,29.97,30.07,29.97,30.07,237,15.7442492596588,15.7967826238886,15.7442492596588,15.7967826238886,451.14186664966,0.0,1.0
2021-03-04,29.61,29.61,29.55,29.55,2530,15.5551291484317,15.5551291484317,15.5236091298938,15.5236091298938,4815.98701528961,0.0,1.0
2021-03-05,29.8189,29.8189,29.61,29.72,301,15.6648713463077,15.6648713463077,15.5551291484317,15.6129158490844,572.969206166865,0.0,1.0
2021-03-08,29.7333,29.94,29.7333,29.94,321,15.619902786527,15.7284892503899,15.619902786527,15.7284892503899,611.040249765994,0.0,1.0
2021-03-09,30.0308,30.1,30.0308,30.1,230,15.7761895451105,15.8125426331575,15.7761895451105,15.8125426331575,437.817001389965,0.0,1.0
2021-03-10,30.2295,30.2599,30.1301,30.1301,1317,15.8805733398351,15.8965434825609,15.8283551757907,15.8283551757907,2506.97822100253,0.0,1.0
2021-03-11,30.1349,30.1349,30.1349,30.1349,58,15.9613696540204,15.9613696540204,15.9613696540204,15.9613696540204,109.503397132323,0.2484,1.0
2021-03-12,30.0686,30.0686,30.0686,30.0686,36,15.9262529352637,15.9262529352637,15.9262529352637,15.9262529352637,67.9676258062692,0.0,1.0
2021-03-15,30.1857,30.62,30.1857,30.62,111,15.9882765818159,16.21830962791,15.9882765818159,16.21830962791,209.566846235997,0.0,1.0
2021-03-16,30.1971,30.3,30.1971,30.3,668,15.9943147506519,16.0488171693558,15.9943147506519,16.0488171693558,1261.17705662744,0.0,1.0
2021-03-17,30.2452,30.2452,30.2452,30.2452,67,16.0197915858283,16.0197915858283,16.0197915858283,16.0197915858283,126.49530358389,0.0,1.0
2021-03-18,29.8726,29.8726,29.8726,29.8726,92,15.8224388043992,15.8224388043992,15.8224388043992,15.8224388043992,173.695043727133,0.0,1.0
2021-03-19,30.0426,30.0426,30.0426,30.0426,187,15.9124816730062,15.9124816730062,15.9124816730062,15.9124816730062,353.054056271453,0.0,1.0
2021-03-22,30.1453,30.1453,30.1,30.1,287,15.9668781589234,15.9668781589234,15.9428843827594,15.9428843827594,541.853016844425,0.0,1.0
2021-03-23,30.0965,30.14,30.0965,30.14,292,15.9410305589939,15.9640709400786,15.9410305589939,15.9640709400786,551.292964873073,0.0,1.0
2021-03-24,30.1459,30.1459,30.1459,30.1459,219,15.9671959572832,15.9671959572832,15.9671959572832,15.9671959572832,413.469723654805,0.0,1.0
2021-03-25,30.1053,30.1053,30.1053,30.1053,35,15.9456916016042,15.9456916016042,15.9456916016042,15.9456916016042,66.0796362005393,0.0,1.0
2021-03-26,30.2661,30.2661,30.2661,30.2661,32,16.0308615620277,16.0308615620277,16.0308615620277,16.0308615620277,60.4156673833502,0.0,1.0
2021-03-29,30.344,30.344,30.32,30.32,196,16.072122382407,16.072122382407,16.0594104480154,16.0594104480154,370.04596272302,0.0,1.0
2021-03-30,30.4096,30.4096,30.4096,30.4096,60,16.1068683364106,16.1068683364106,16.1068683364106,16.1068683364106,113.279376343782,0.0,1.0
2021-03-31,30.6746,30.6746,30.6746,30.6746,1,16.2472292786508,16.2472292786508,16.2472292786508,16.2472292786508,1.8879896057297,0.0,1.0
2021-04-01,30.8405,30.8405,30.84,30.84,589,16.3351005251325,16.3351005251325,16.3348356931661,16.3348356931661,1112.0258777748,0.0,1.0
2021-04-05,30.9382,30.99,30.9382,30.99,191,16.3868486913849,16.4142852831134,16.3868486913849,16.4142852831134,360.606014694372,0.0,1.0
2021-04-06,30.9797,30.9797,30.9797,30.9797,23,16.4088297446037,16.4088297446037,16.4088297446037,16.4088297446037,43.4237609317829,0.0,1.0
2021-04-07,31.1291,31.1291,31.1291,31.1291,9,16.4879615361912,16.4879615361912,16.4879615361912,16.4879615361912,16.9919064515673,0.0,1.0
2021-04-08,31.3543,31.3543,31.3543,31.3543,104,16.6072418538987,16.6072418538987,16.6072418538987,16.6072418538987,196.350918995889,0.0,1.0
2021-04-09,31.4006,31.43,31.4006,31.43,826,16.6317652939958,16.6473374136255,16.6317652939958,16.6473374136255,1559.47941433273,0.0,1.0
2021-04-12,31.1066,31.98,31.1066,31.98,666,16.6361085382462,17.1032112494813,16.6361085382462,17.1032112494813,1245.30298370992,0.3022,1.0
2021-04-13,31.2763,31.2763,31.2763,31.2763,38,16.7268657286476,16.7268657286476,16.7268657286476,16.7268657286476,71.0533233948601,0.0,1.0
2021-04-14,31.272,31.32,31.272,31.32,260,16.7245660473352,16.7502369084976,16.7245660473352,16.7502369084976,486.15431796483,0.0,1.0
2021-04-15,31.523,31.523,31.523,31.523,101,16.8588032588305,16.8588032588305,16.8588032588305,16.8588032588305,188.852254286338,0.0,1.0
2021-04-16,31.525,33.08,31.48,33.08,1030,16.8598728780456,17.6915018177874,16.8358064457058,17.6915018177874,1925.91902886067,0.0,1.0
2021-04-19,31.3949,31.45,31.36,31.45,1102,16.7902941481032,16.8197621574793,16.7716292927997,16.8197621574793,2060.54637845094,0.0,1.0
2021-04-20,31.2533,31.2533,31.18,31.18,293,16.714565107674,16.714565107674,16.6753635634405,16.6753635634405,547.858519860366,0.0,1.0
2021-04-21,31.5254,31.5254,31.5254,31.5254,62,16.8600868018886,16.8600868018886,16.8600868018886,16.8600868018886,115.929106591614,0.0,1.0
2021-04-22,31.3578,31.3578,31.3578,31.3578,115,16.7704527116631,16.7704527116631,16.7704527116631,16.7704527116631,215.029794484444,0.0,1.0
2021-04-23,31.5348,31.56,31.525,31.525,489,16.8651140121996,16.8785912143099,16.8598728780456,16.8598728780456,914.344082633854,0.0,1.0
2021-04-26,31.5787,31.5787,31.5787,31.5787,8,16.8885921539711,16.8885921539711,16.8885921539711,16.8885921539711,14.9585943989178,0.0,1.0
2021-04-27,31.6107,31.6107,31.56,31.56,307,16.9057060614127,16.9057060614127,16.8785912143099,16.8785912143099,574.036060058473,0.0,1.0
2021-04-28,31.6829,31.72,31.6829,31.72,1125,16.9443193150779,16.964160751518,16.9443193150779,16.964160751518,2103.55233734782,0.0,1.0
2021-04-29,31.7699,31.77,31.64,31.7,2253,16.9908477509348,16.9909012318956,16.921375982914,16.953464559367,4212.71414759525,0.0,1.0
2021-04-30,31.8285,31.8285,31.82,31.82,304,17.0221875939373,17.0221875939373,17.0176417122731,17.0176417122731,568.42658715888,0.0,1.0
2021-05-03,31.9583,31.97,31.85,31.86,2957,17.0916058809974,17.0978631534058,17.0336860004997,17.0390340965752,5529.07045470003,0.0,1.0
2021-05-04,31.9088,31.92,31.9088,31.92,211,17.0651328054237,17.0711226730282,17.0651328054237,17.0711226730282,394.532927271458,0.0,1.0
2021-05-05,32.003,32.03,32.003,32.03,100,17.115511870455,17.1299517298588,17.115511870455,17.1299517298588,186.982429986473,0.0,1.0
2021-05-06,32.0631,32.0631,32.0631,32.0631,20,17.1476539278688,17.1476539278688,17.1476539278688,17.1476539278688,37.3964859972946,0.0,1.0
2021-05-07,32.2754,32.31,32.2754,32.31,237,17.2611940075519,17.2796984199731,17.2611940075519,17.2796984199731,443.148359067941,0.0,1.0
2021-05-10,32.1683,32.4194,32.1683,32.39,6490,17.2039158985832,17.3382065910392,17.2039158985832,17.3224831885772,12135.1597061221,0.0,1.0
2021-05-11,31.9599,31.97,31.9399,31.94,9400,17.0924615763695,17.0978631534058,17.0817653842185,17.0818188651793,17576.3484187285,0.0,1.0
2021-05-12,30.8119,31.68,30.8119,31.68,5138,16.6127373583963,17.0807876019977,16.6127373583963,17.0807876019977,9529.52778248717,0.251,1.0
2021-05-13,30.9973,30.9973,30.9973,30.9973,42,16.7126987858398,16.7126987858398,16.7126987858398,16.7126987858398,77.8980472682875,0.0,1.0
2021-05-14,31.346,31.346,31.346,31.346,32,16.9007060660423,16.9007060660423,16.9007060660423,16.9007060660423,59.3508931567906,0.0,1.0
2021-05-17,31.4988,31.4988,31.37,31.42,435,16.9830906729105,16.9830906729105,16.9136460566499,16.9406043704157,806.801203850124,0.0,1.0
2021-05-18,31.635,31.635,31.635,31.635,94,17.0565251196085,17.0565251196085,17.0565251196085,17.0565251196085,174.343248648073,0.0,1.0
2021-05-19,31.5791,31.5791,31.5791,31.5791,56,17.0263857248184,17.0263857248184,17.0263857248184,17.0263857248184,103.864063024383,0.0,1.0
2021-05-20,31.8577,31.8577,31.8577,31.8577,30,17.1765974491213,17.1765974491213,17.1765974491213,17.1765974491213,55.6414623344912,0.0,1.0
2021-05-21,31.9069,31.935,31.9069,31.935,183,17.2031244298668,17.2182750022032,17.2031244298668,17.2182750022032,339.412920240397,0.0,1.0
2021-05-24,32.1533,32.1533,32.14,32.14,277,17.3359750001046,17.3359750001046,17.3288040886429,17.3288040886429,513.756168888468,0.0,1.0
2021-05-25,32.1866,32.1999,32.1866,32.1999,104,17.3539292370726,17.3611001485343,17.3539292370726,17.3611001485343,192.890402759569,0.0,1.0
2021-05-26,32.3218,32.35,32.31,32.31,8224,17.4268245174953,17.4420290064592,17.4204623554465,17.4204623554465,15253.1795412951,0.0,1.0
2021-05-27,32.3096,32.39,32.3096,32.39,5735,17.4202466889364,17.4635956574718,17.4202466889364,17.4635956574718,10636.7928829436,0.0,1.0
2021-05-28,32.4792,32.4792,32.4792,32.4792,120,17.5116892892299,17.5116892892299,17.5116892892299,17.5116892892299,222.565849337965,0.0,1.0
2021-06-01,32.6189,32.87,32.6189,32.87,280,17.5870108178915,17.7223954696233,17.5870108178915,17.7223954696233,519.320315121918,0.0,1.0
2021-06-02,32.7016,32.7016,32.67,32.67,464,17.6315998688601,17.6315998688601,17.6145622145602,17.6145622145602,860.587950773465,0.0,1.0
2021-06-03,32.6592,32.6592,32.57,32.57,1531,17.6087392187867,17.6087392187867,17.5606455870286,17.5606455870286,2839.56929447021,0.0,1.0
2021-06-04,32.791,32.791,32.7,32.7,1010,17.6798013338733,17.6798013338733,17.6307372028196,17.6307372028196,1873.26256526121,0.0,1.0
2021-06-07,32.8408,32.8408,32.8408,32.8408,163,17.7066518143841,17.7066518143841,17.7066518143841,17.7066518143841,302.318612017401,0.0,1.0
2021-06-08,33.0162,33.0162,32.9914,32.9914,180,17.8012215790744,17.8012215790744,17.7878502554466,17.7878502554466,333.848774006947,0.0,1.0
2021-06-09,33.1345,33.17,33.1345,33.17,454,17.8650049494442,17.8841453522179,17.8650049494442,17.8841453522179,842.040796661968,0.0,1.0
2021-06-10,33.2353,33.31,33.2353,33.31,2724,17.9193529099961,17.9596286307621,17.9193529099961,17.9596286307621,5052.24477997178,0.0,1.0
2021-06-11,33.0397,33.0397,33.0397,33.0397,380,17.9577954654261,17.9577954654261,17.9577954654261,17.9577954654261,699.14405831006,0.2669,1.0
2021-06-14,33.082,33.082,33.03,33.03,113,17.9807864353255,17.9807864353255,17.9525233044798,17.9525233044798,207.903364707992,0.0,1.0
2021-06-15,32.9794,33.18,32.93,33.18,2690,17.92502110408,18.0340515665347,17.8981711297766,18.0340515665347,4949.20399172123,0.0,1.0
2021-06-16,32.9171,33.0,32.9171,33.0,5874,17.8911596992399,17.9362176520689,17.8911596992399,17.9362176520689,10807.2952592455,0.0,1.0
2021-06-17,32.65,32.865,32.65,32.865,311,17.7459850406075,17.8628422162195,17.7459850406075,17.8628422162195,572.194216143236,0.0,1.0
2021-06-18,32.2875,32.52,32.2875,32.52,168,17.5489584073083,17.6753272134933,17.5489584073083,17.6753272134933,309.095267884448,0.0,1.0
2021-06-21,32.48,32.48,32.4,32.4,510,17.653586343612,17.653586343612,17.6101046038494,17.6101046038494,938.324920363505,0.0,1.0
2021-06-22,32.5927,32.618,32.34,32.34,3640,17.7148412445026,17.7285923447025,17.5774932990275,17.5774932990275,6697.06413749637,0.0,1.0
2021-06-23,32.565,32.6,32.565,32.6,722,17.6997856921098,17.7188089532559,17.6997856921098,17.7188089532559,1328.37371078912,0.0,1.0
2021-06-24,32.757,32.757,32.757,32.757,9,17.80414186754,17.80414186754,17.80414186754,17.80414186754,16.5586750652383,0.0,1.0
2021-06-25,32.7189,32.7189,32.7189,32.7189,82,17.7834336889781,17.7834336889781,17.7834336889781,17.7834336889781,150.867928372171,0.0,1.0
2021-06-28,32.9366,32.9366,32.9366,32.9366,82,17.901758373307,17.901758373307,17.901758373307,17.901758373307,150.867928372171,0.0,1.0
2021-06-29,33.0779,33.0779,33.03,33.05,3714,17.9785579961627,17.9785579961627,17.9525233044798,17.9633937394205,6833.21324358834,0.0,1.0
2021-06-30,33.0871,33.23,33.0871,33.23,7180,17.9835583962354,18.0612276538863,17.9835583962354,18.0612276538863,13210.1429964901,0.0,1.0
2021-07-01,33.1224,33.24,33.1224,33.24,9112,18.0027447139056,18.0666628713566,18.0027447139056,18.0666628713566,16764.7385771613,0.0,1.0
2021-07-02,33.1796,33.1796,33.1,33.1,444,18.0338341578359,18.0338341578359,17.9905698267721,17.9905698267721,816.894636551756,0.0,1.0
2021-07-06,33.0843,33.0843,33.02,33.02,423,17.9820365353437,17.9820365353437,17.9470880870095,17.9470880870095,778.2577280662,0.0,1.0
2021-07-07,33.1003,33.1003,33.1003,33.1003,22,17.9907328832962,17.9907328832962,17.9907328832962,17.9907328832962,40.4767612705826,0.0,1.0
2021-07-08,32.8556,32.8556,32.775,32.775,308,17.8577331117974,17.8577331117974,17.8139252589866,17.8139252589866,566.674657788155,0.0,1.0
2021-07-09,33.0051,33.0051,33.0051,33.0051,87,17.9389896129787,17.9389896129787,17.9389896129787,17.9389896129787,160.067192297304,0.0,1.0
2021-07-12,33.0793,33.14,33.0793,33.14,525,17.9793189266085,18.0123106966534,17.9793189266085,18.0123106966534,965.922712138904,0.0,1.0
2021-07-13,32.8389,32.8389,32.8389,32.8389,97,18.0195395358889,18.0195395358889,18.0195395358889,18.0195395358889,176.773290663493,0.3144,1.0
2021-07-14,32.8176,32.85,32.8176,32.85,677,18.0078516842217,18.0256303881662,18.0078516842217,18.0256303881662,1233.76822452768,0.0,1.0
2021-07-15,32.5227,32.65,32.5227,32.65,129,17.846032554801,17.9158853020891,17.846032554801,17.9158853020891,235.090252531862,0.0,1.0
2021-07-16,32.3221,32.58,32.3221,32.58,1103,17.7359582334657,17.8774745219621,17.7359582334657,17.8774745219621,2010.11277940034,0.0,1.0
2021-07-19,31.73,31.73,31.65,31.6533,5140,17.4110579061344,17.4110579061344,17.3671598717035,17.3689706656238,9367.16200010673,0.0,1.0
2021-07-20,32.2231,32.2231,32.2231,32.2231,53,17.6816344158575,17.6816344158575,17.6816344158575,17.6816344158575,96.5874680944859,0.0,1.0
2021-07-21,32.4152,32.4152,32.4152,32.4152,82,17.7870445710346,17.7870445710346,17.7870445710346,17.7870445710346,149.437214787695,0.0,1.0
2021-07-22,32.44,32.44,32.44,32.44,21,17.8006529617081,17.8006529617081,17.8006529617081,17.8006529617081,38.2705062261171,0.0,1.0
2021-07-23,32.5795,32.5795,32.5795,32.5795,279,17.8772001592469,17.8772001592469,17.8772001592469,17.8772001592469,508.451011289841,0.0,1.0
2021-07-26,32.55,32.55,32.55,32.55,45,17.8610127590505,17.8610127590505,17.8610127590505,17.8610127590505,82.0082276273939,0.0,1.0
2021-07-27,32.4757,32.4757,32.4757,32.4757,88,17.8202424595729,17.8202424595729,17.8202424595729,17.8202424595729,160.371645138014,0.0,1.0
2021-07-28,32.6373,32.6373,32.6373,32.6373,76,17.9089164891232,17.9089164891232,17.9089164891232,17.9089164891232,138.502784437376,0.0,1.0
2021-07-29,32.7866,32.79,32.7632,32.7632,401,17.9908411958798,17.9927068623431,17.9780010208087,17.9780010208087,730.784428412996,0.0,1.0
2021-07-30,32.7227,32.7227,32.7227,32.7227,61,17.9557776408781,17.9557776408781,17.9557776408781,17.9557776408781,111.166708561578,0.0,1.0
2021-08-02,32.7515,32.9199,32.7515,32.9199,366,17.9715809332732,18.0639862957502,17.9715809332732,18.0639862957502,667.00025136947,0.0,1.0
2021-08-03,32.8758,32.9,32.83,32.83,321,18.0397875042702,18.0530666596855,18.0146558795585,18.0146558795585,584.992023742074,0.0,1.0
2021-08-04,32.9046,32.91,32.9046,32.91,1012,18.0555907966653,18.0585539139893,18.0555907966653,18.0585539139893,1844.27391908716,0.0,1.0
2021-08-05,33.0433,33.0433,33.0433,33.0433,27,18.1316990138597,18.1316990138597,18.1316990138597,18.1316990138597,49.2049365764364,0.0,1.0
2021-08-06,33.143,33.19,33.143,33.19,377,18.1864069392692,18.2121970344973,18.1864069392692,18.2121970344973,687.04670701172,0.0,1.0
2021-08-09,33.209,33.209,33.209,33.209,9,18.2226228176746,18.2226228176746,18.2226228176746,18.2226228176746,16.4016455254788,0.0,1.0
2021-08-10,33.2047,33.26,33.19,33.26,1748,18.220263298324,18.2506078146243,18.2121970344973,18.2506078146243,3185.56404205965,0.0,1.0
2021-08-11,33.0991,33.0991,33.0991,33.0991,28,18.3041634166299,18.3041634166299,18.3041634166299,18.3041634166299,50.6319124728747,0.2585,1.0
2021-08-12,33.075,33.075,33.075,33.075,3,18.290835853695,18.290835853695,18.290835853695,18.290835853695,5.42484776495084,0.0,1.0
2021-08-13,33.1284,33.17,33.11,33.11,5111,18.3203666362977,18.3433718901606,18.3101912355507,18.3101912355507,9242.13230888796,0.0,1.0
2021-08-16,33.075,33.075,33.075,33.075,112,18.290835853695,18.290835853695,18.290835853695,18.290835853695,202.527649891498,0.0,1.0
2021-08-17,32.9635,33.09,32.9635,33.09,107,18.2291751372116,18.2991310173474,18.2291751372116,18.2991310173474,193.486236949914,0.0,1.0
2021-08-18,32.8855,32.8855,32.8855,32.8855,222,18.1860402862188,18.1860402862188,18.1860402862188,18.1860402862188,401.438734606362,0.0,1.0
2021-08-19,32.6762,32.6762,32.6762,32.6762,149,18.0702951027213,18.0702951027213,18.0702951027213,18.0702951027213,269.434105659226,0.0,1.0
2021-08-20,32.7556,32.7556,32.7556,32.7556,6,18.1142041689884,18.1142041689884,18.1142041689884,18.1142041689884,10.8496955299017,0.0,1.0
2021-08-23,32.9069,32.9069,32.9069,32.9069,24,18.1978747196963,18.1978747196963,18.1978747196963,18.1978747196963,43.3987821196068,0.0,1.0
2021-08-24,32.9708,33.02,32.9708,33.015,355,18.2332121168558,18.2604202536359,18.2332121168558,18.2576551990851,641.940318852518,0.0,1.0
2021-08-25,32.9877,32.9877,32.9877,32.9877,7,18.2425580012376,18.2425580012376,18.2425580012376,18.2425580012376,12.6579781182186,0.0,1.0
2021-08-26,32.7345,32.7345,32.7345,32.7345,16,18.1025356387839,18.1025356387839,18.1025356387839,18.1025356387839,28.9325214130712,0.0,1.0
2021-08-27,33.0032,33.0032,32.9999,33.0,253,18.2511296703451,18.2511296703451,18.2493047343416,18.2493600354326,457.495494844189,0.0,1.0
2021-08-30,33.1199,33.1199,33.1199,33.1199,106,18.3156660435614,18.3156660435614,18.3156660435614,18.3156660435614,191.677954361596,0.0,1.0
2021-08-31,33.2388,33.25,33.2388,33.24,325,18.3814190407799,18.3876127629738,18.3814190407799,18.3820826538721,587.69184120301,0.0,1.0
2021-09-01,33.3352,33.4,33.29,33.29,1203,18.4347292925198,18.4705643994985,18.4097331993804,18.4097331993804,2175.36395374529,0.0,1.0
2021-09-02,33.3368,33.41,33.3368,33.41,130,18.4356141099761,18.4760945086001,18.4356141099761,18.4760945086001,235.076736481203,0.0,1.0
2021-09-03,33.2369,33.29,33.1802,33.29,1022,18.3803683200506,18.4097331993804,18.3490126014443,18.4097331993804,1848.06480525992,0.0,1.0
2021-09-07,33.1205,33.2,33.1205,33.16,628,18.3159978501074,18.3599622174655,18.3159978501074,18.3378417810589,1135.60146546305,0.0,1.0
2021-09-08,33.1813,33.1813,33.1813,33.1813,28,18.3496209134455,18.3496209134455,18.3496209134455,18.3496209134455,50.6319124728745,0.0,1.0
2021-09-09,33.2188,33.31,33.211,33.31,1373,18.3703588225766,18.4207934175836,18.3660453374773,18.4207934175836,2482.77199375918,0.0,1.0
2021-09-10,32.89,32.89,32.89,32.89,75,18.3324775752304,18.3324775752304,18.3324775752304,18.3324775752304,134.556280779686,0.2603,1.0
2021-09-13,32.9438,33.01,32.9438,33.01,404,18.3624650271473,18.3993640850822,18.3624650271473,18.3993640850822,724.809832466576,0.0,1.0
2021-09-14,32.7605,32.7605,32.7605,32.7605,11,18.2602958833486,18.2602958833486,18.2602958833486,18.2602958833486,19.7349211810206,0.0,1.0
2021-09-15,32.9346,32.9346,32.9346,32.9346,10,18.357337061392,18.357337061392,18.357337061392,18.357337061392,17.9408374372915,0.0,1.0
2021-09-16,32.82,32.82,32.82,32.82,1140,18.2934604444834,18.2934604444834,18.2934604444834,18.2934604444834,2045.25546785124,0.0,1.0
2021-09-17,32.6022,32.6022,32.6022,32.6022,2,18.1720614291023,18.1720614291023,18.1720614291023,18.1720614291023,3.58816748745831,0.0,1.0
2021-09-20,31.961,31.961,31.88,31.88,247,17.8146645114605,17.8146645114605,17.7695161173105,17.7695161173105,443.138684701102,0.0,1.0
2021-09-21,32.114,32.25,32.114,32.2499,340,17.8999448115217,17.9757495226871,17.8999448115217,17.9756937839289,609.988472867911,0.0,1.0
2021-09-22,32.3694,32.3694,32.3694,32.3694,26,18.0423015999897,18.0423015999897,18.0423015999897,18.0423015999897,46.646177336958,0.0,1.0
2021-09-23,32.4178,32.52,32.4178,32.4707,549,18.0692791589633,18.1262441698538,18.0692791589633,18.0987649620563,984.951975307304,0.0,1.0
2021-09-24,32.3589,32.3589,32.3589,32.3589,37,18.0364490303777,18.0364490303777,18.0364490303777,18.0364490303777,66.3810985179785,0.0,1.0
2021-09-27,32.1801,32.22,32.1801,32.22,720,17.9367881306984,17.9590278952241,17.9367881306984,17.9590278952241,1291.74029548499,0.0,1.0
2021-09-28,31.7126,32.0,31.7126,32.0,1850,17.6762094360672,17.8364026271624,17.6762094360672,17.8364026271624,3319.05492589893,0.0,1.0
2021-09-29,31.805,31.93,31.805,31.88,744,17.7277120486531,17.7973854964155,17.7277120486531,17.7695161173105,1334.79830533449,0.0,1.0
2021-09-30,31.7616,31.7616,31.7616,31.7616,24,17.70352142759,17.70352142759,17.70352142759,17.70352142759,43.0580098494997,0.0,1.0
2021-10-01,31.9072,31.9072,31.9072,31.9072,119,17.7846770595436,17.7846770595436,17.7846770595436,17.7846770595436,213.495965503769,0.0,1.0
2021-10-04,31.7018,31.7018,31.7018,31.7018,2,17.6701896501805,17.6701896501805,17.6701896501805,17.6701896501805,3.58816748745831,0.0,1.0
2021-10-05,31.9559,31.9559,31.93,31.94,463,17.8118218347918,17.8118218347918,17.7973854964155,17.8029593722365,830.660773346599,0.0,1.0
2021-10-06,31.9618,31.9618,31.915,31.915,282,17.8151104215262,17.8151104215262,17.789024682684,17.789024682684,505.931615731622,0.0,1.0
2021-10-07,32.1899,32.25,32.1899,32.25,272,17.942250529003,17.9757495226871,17.942250529003,17.9757495226871,487.990778294328,0.0,1.0
2021-10-08,32.2241,32.31,32.2241,32.31,2226,17.9613131843107,18.009192777613,17.9613131843107,18.009192777613,3993.6304135411,0.0,1.0
2021-10-11,32.1884,32.86,32.1884,32.86,1756,17.9414144476298,18.3157559477674,17.9414144476298,18.3157559477674,3150.41105398839,0.0,1.0
2021-10-12,31.84,31.84,31.84,31.84,757,17.9298765246804,17.9298765246804,17.9298765246804,17.9298765246804,1344.28588879697,0.3277,1.0
2021-10-13,31.9528,31.9528,31.9,31.9,158,17.993396941514,17.993396941514,17.963663980443,17.963663980443,280.57750387044,0.0,1.0
2021-10-14,32.2452,32.32,32.2452,32.32,216,18.1580544759304,18.2001761707811,18.1580544759304,18.2001761707811,383.574309088701,0.0,1.0
2021-10-15,32.3188,32.3188,32.3188,32.3188,44,18.1995004216658,18.1995004216658,18.1995004216658,18.1995004216658,78.1355074069578,0.0,1.0
2021-10-18,32.3542,32.3542,32.35,32.35,236,18.2194350205658,18.2194350205658,18.2170698986624,18.2170698986624,419.090448819136,0.0,1.0
2021-10-19,32.5145,32.54,32.491,32.54,1690,18.3097038398781,18.3240635085772,18.2964704197045,18.3240635085772,3001.11380722179,0.0,1.0
2021-10-20,32.5427,32.5427,32.5427,32.5427,318,18.3255839440866,18.3255839440866,18.3255839440866,18.3255839440866,564.70662171392,0.0,1.0
2021-10-21,32.3811,32.55,32.3811,32.55,653,18.2345830632327,18.3296947512043,18.2345830632327,18.3296947512043,1159.60196219871,0.0,1.0
2021-10-22,32.4956,32.4956,32.43,32.43,339,18.2990607913129,18.2990607913129,18.2621198396792,18.2621198396792,601.998568430879,0.0,1.0
2021-10-25,32.4736,32.58,32.45,32.45,1481,18.2866720575333,18.3465884790856,18.2733823249334,18.2733823249334,2629.97014703874,0.0,1.0
2021-10-26,32.5632,32.5632,32.5632,32.5632,383,18.3371279914721,18.3371279914721,18.3371279914721,18.3371279914721,680.134075837836,0.0,1.0
2021-10-27,32.5303,32.67,32.5303,32.67,248,18.318601203229,18.3972696627295,18.318601203229,18.3972696627295,440.400132657397,0.0,1.0
2021-10-28,32.7104,32.7104,32.7104,32.7104,55,18.420019882943,18.420019882943,18.420019882943,18.420019882943,97.6693842586971,0.0,1.0
2021-10-29,32.7346,32.7346,32.7346,32.7346,26,18.4336474901006,18.4336474901006,18.4336474901006,18.4336474901006,46.1709816495658,0.0,1.0
2021-11-01,32.7622,32.84,32.7622,32.84,1038,18.4491897197514,18.4930007873902,18.4491897197514,18.4930007873902,1843.28765200959,0.0,1.0
2021-11-02,32.7743,32.86,32.7743,32.86,159,18.4560035233301,18.5042632726444,18.4560035233301,18.5042632726444,282.353310856961,0.0,1.0
2021-11-03,32.8168,32.8168,32.8168,32.8168,147,18.4799363044953,18.4799363044953,18.4799363044953,18.4799363044953,261.0436270187,0.0,1.0
2021-11-04,32.8198,32.8198,32.8198,32.8198,50,18.4816256772834,18.4816256772834,18.4816256772834,18.4816256772834,88.7903493260885,0.0,1.0
2021-11-05,32.8786,32.8786,32.8786,32.8786,75,18.5147373839308,18.5147373839308,18.5147373839308,18.5147373839308,133.185523989132,0.0,1.0
2021-11-08,32.955,32.955,32.955,32.955,265,18.5577600776018,18.5577600776018,18.5577600776018,18.5577600776018,470.588851428268,0.0,1.0
2021-11-09,32.9823,33.0,32.9823,33.0,493,18.5731333699738,18.5831006694238,18.5731333699738,18.5831006694238,875.47284435523,0.0,1.0
2021-11-10,32.5404,32.5404,32.5404,32.5404,28,18.4778527447233,18.4778527447233,18.4778527447233,18.4778527447233,49.3093657898205,0.2727,1.0
2021-11-11,32.5768,32.5768,32.5768,32.5768,12,18.4985222460173,18.4985222460173,18.4985222460173,18.4985222460173,21.1325853384945,0.0,1.0
2021-11-12,32.6759,32.6759,32.64,32.64,516,18.5547955311337,18.5547955311337,18.5344099515608,18.5344099515608,908.701169555265,0.0,1.0
2021-11-15,32.6085,32.74,32.6085,32.74,1349,18.5165228831333,18.5911942957751,18.5165228831333,18.5911942957751,2375.65480180242,0.0,1.0
2021-11-16,32.647,32.65,32.647,32.65,1024,18.5383848556558,18.5400883859822,18.5383848556558,18.5400883859822,1803.31394888486,0.0,1.0
2021-11-17,32.48,32.48,32.48,32.48,23,18.4435550008178,18.4435550008178,18.4435550008178,18.4435550008178,40.5041218987812,0.0,1.0
2021-11-18,32.3726,32.3726,32.3726,32.3726,100,18.3825686151316,18.3825686151316,18.3825686151316,18.3825686151316,176.104877820788,0.0,1.0
2021-11-19,32.2467,32.28,32.2467,32.28,118,18.3110771257658,18.3299863123891,18.3110771257658,18.3299863123891,207.803755828529,0.0,1.0
2021-11-22,32.0077,32.2,32.0077,32.2,291,18.1753625430935,18.2845588370177,18.1753625430935,18.2845588370177,512.465194458492,0.0,1.0
2021-11-23,31.7848,31.7848,31.71,31.71,651,18.0487902398397,18.0487902398397,18.0063155503674,18.0063155503674,1146.44275461333,0.0,1.0
2021-11-24,31.8607,31.9,31.8607,31.9,558,18.0918895570984,18.1142058043746,18.0918895570984,18.1142058043746,982.665218239996,0.0,1.0
2021-11-26,31.8607,31.8607,31.8607,31.8607,0,18.0918895570984,18.0918895570984,18.0918895570984,18.0918895570984,0,0.0,1.0
2021-11-29,31.7123,31.7123,31.56,31.7,900,18.0076215902843,18.0076215902843,17.9211390340459,18.000637115946,1584.94390038709,0.0,1.0
2021-11-30,31.3768,31.4201,31.3768,31.4201,400,17.8171101154452,17.84169773649,17.8171101154452,17.84169773649,704.419511283151,0.0,1.0
2021-12-01,31.2013,31.82,31.2013,31.82,5295,17.7174535913491,18.0687783290032,17.7174535913491,18.0687783290032,9324.75328061068,0.0,1.0
2021-12-02,31.2822,31.2822,31.2822,31.2822,41,17.7633921258185,17.7633921258185,17.7633921258185,17.7633921258185,72.2029999065227,0.0,1.0
2021-12-03,30.8789,30.92,30.76,30.92,1864,17.534380865602,17.5577192310741,17.4668642803312,17.5577192310741,3282.59492257949,0.0,1.0
2021-12-06,31.1775,31.1775,31.0001,31.0001,390,17.703938917426,17.703938917426,17.6032034907898,17.6032034907898,686.809023501073,0.0,1.0
2021-12-07,31.6551,31.67,31.6551,31.67,190,17.9751409453937,17.9836018126817,17.9751409453937,17.9836018126817,334.599267859497,0.0,1.0
2021-12-08,31.6885,31.74,31.67,31.74,2207,17.9941069163613,18.0233508536317,17.9836018126817,18.0233508536317,3886.63465350479,0.0,1.0
2021-12-09,31.5572,31.75,31.5572,31.75,572,17.9195490724079,18.0290292880531,17.9195490724079,18.0290292880531,1007.3199011349,0.0,1.0
2021-12-10,31.2358,31.52,31.2358,31.52,1309,17.8789482662946,18.0416204916668,17.8789482662946,18.0416204916668,2286.9165227734,0.2499,1.0
2021-12-13,31.2454,31.2454,31.2454,31.2454,87,17.8844431760891,17.8844431760891,17.8844431760891,17.8844431760891,151.995215799301,0.0,1.0
2021-12-14,30.9555,30.9555,30.93,30.93,368,17.7185083480264,17.7185083480264,17.703912493885,17.703912493885,642.922292116586,0.0,1.0
2021-12-15,31.173,31.173,30.9999,31.0199,1329,17.8430023980562,17.8430023980562,17.7439223058256,17.755370034564,2321.85795169277,0.0,1.0
2021-12-16,31.0914,31.3,31.07,31.3,526,17.7962956648036,17.9156954755448,17.7840465950536,17.9156954755448,918.959580579686,0.0,1.0
2021-12-17,31.0619,31.0619,30.76,30.97,650,17.7794102649145,17.7794102649145,17.6066067996089,17.7268079513617,1135.59643987984,0.0,1.0
2021-12-20,30.5117,30.63,30.45,30.63,1515,17.4644832473221,17.5321965628095,17.4291670041642,17.5321965628095,2646.813240643,0.0,1.0
2021-12-21,30.9215,30.9215,30.89,30.89,289,17.6990472091712,17.6990472091712,17.6810170364083,17.6810170364083,504.903647885036,0.0,1.0
2021-12-22,31.28,31.28,31.28,31.28,75,17.9042477468064,17.9042477468064,17.9042477468064,17.9042477468064,131.030358447674,0.0,1.0
2021-12-23,31.6592,31.6592,31.41,31.41,379,18.1212966836859,18.1212966836859,17.9786579836058,17.9786579836058,662.140078022243,0.0,1.0
2021-12-27,31.8208,31.83,31.82,31.83,1331,18.2137943318919,18.2190602871115,18.2133364227423,18.2190602871115,2325.35209458471,0.0,1.0
2021-12-28,31.76,31.88,31.76,31.87,2134,18.1789932365272,18.2476796089574,18.1789932365272,18.2419557445883,3728.25046569782,0.0,1.0
2021-12-29,31.8705,31.89,31.82,31.84,6460,18.2422419378067,18.2534034733266,18.2133364227423,18.2247841514807,11286.0815409596,0.0,1.0
2021-12-30,31.94,31.98,31.92,31.98,4216,18.2820227951726,18.3049182526493,18.2705750664342,18.3049182526493,7365.65321620521,0.0,1.0
2021-12-31,32.1293,32.18,32.1293,32.13,3969,18.3903755476812,18.419395540033,18.3903755476812,18.390776218187,6934.12656905089,0.0,1.0
2022-01-03,32.1573,32.1573,32.11,32.11,679,18.4064023679149,18.4064023679149,18.3793284894487,18.3793284894487,1186.26151181294,0.0,1.0
2022-01-04,32.12,32.25,32.0,32.0,2300,18.3850523538179,18.4594625906172,18.3163659813877,18.3163659813877,4018.26432572865,0.0,1.0
2022-01-05,31.5697,32.07,31.55,32.06,3732,18.0700680975817,18.3564330319719,18.0587920847744,18.3507091676028,6520.07063635623,0.0,1.0
2022-01-06,31.6003,31.66,31.47,31.47,4211,18.0875831225514,18.1217545928354,18.0130011698209,18.0130011698209,7356.91785897538,0.0,1.0
2022-01-07,31.709,31.71,31.63,31.7,1625,18.1498015282444,18.1503739146813,18.1045829997279,18.1446500503121,2838.9910996996,0.0,1.0
2022-01-10,31.64,31.64,31.26,31.62,7298,18.110306864097,18.110306864097,17.8928000180681,18.0988591353587,12750.1274126817,0.0,1.0
2022-01-11,31.3749,31.43,31.15,31.25,18271,18.2378918008861,18.2699208380537,18.1071598506323,18.1652887747114,31431.8564973693,0.488,1.0
2022-01-12,31.51,31.55,31.44,31.55,13290,18.316423977317,18.3396755469486,18.2757337304616,18.3396755469486,22862.9726260214,0.0,1.0
2022-01-13,31.1792,31.62,31.1792,31.62,2307,18.1241334964634,18.380365793804,18.1241334964634,18.380365793804,3968.76432266602,0.0,1.0
2022-01-14,30.9807,31.09,30.76,31.085,17438,18.0087475821664,18.0722824961849,17.8804570467239,18.0693760499809,29998.8349625705,0.0,1.0
2022-01-18,30.3756,30.8,30.0,30.0,20475,17.6570094625639,17.9037086163555,17.4386772237229,17.4386772237229,35223.4284813987,0.0,1.0
2022-01-19,30.09,30.58,30.09,30.58,18216,17.4909932553941,17.7758249833816,17.4909932553941,17.7758249833816,31337.2392291652,0.0,1.0
2022-01-20,29.8554,30.5,29.85,30.43,14245,17.3546227995046,17.7293218441183,17.3514838376043,17.688631597263,24505.8724648363,0.0,1.0
2022-01-21,28.8249,29.68,28.8249,29.64,3112,16.7556042368697,17.2526646666699,16.7556042368697,17.2294130970382,5353.61706637912,0.0,1.0
2022-01-24,28.2395,28.2395,27.04,28.1999,3121,16.4153175153108,16.4153175153108,15.7180610709823,16.3922984613755,5369.09989208523,0.0,1.0
2022-01-25,28.2438,28.2438,28.09,28.09,807,16.4178170590462,16.4178170590462,16.3284147738126,16.3284147738126,1388.2933716478,0.0,1.0
2022-01-26,28.3853,28.89,28.15,28.7501,2014,16.5000694866181,16.7934461664452,16.36329212826,16.7121238016585,3464.71233023379,0.0,1.0
2022-01-27,28.4873,28.9,28.46,28.89,1839,16.5593609891787,16.7992590588531,16.5434917929051,16.7934461664452,3163.65738594834,0.0,1.0
2022-01-28,28.7713,28.7713,28.4326,28.47,1811,16.7244471335633,16.7244471335633,16.5275644677075,16.5493046853131,3115.48859486266,0.0,1.0
2022-01-31,29.3246,29.33,29.08,29.29,4895,17.0460744704928,17.0492134323931,16.9038911221954,17.0259618627615,8420.93687015613,0.0,1.0
2022-02-01,29.704,29.704,29.49,29.54,680,17.2666156084489,17.2666156084489,17.1422197109196,17.1712841729592,1169.81349779492,0.0,1.0
2022-02-02,29.8597,29.89,29.8,29.8,4426,17.35712234324,17.3747354072359,17.3224193755648,17.3224193755648,7614.10961947107,0.0,1.0
2022-02-03,29.2665,29.57,29.26,29.57,6411,17.0123015656029,17.1887228501829,17.0085231855378,17.1887228501829,11028.9328446519,0.0,1.0
2022-02-04,29.0092,29.08,28.89,28.91,10750,16.8627358439474,16.9038911221954,16.7934461664452,16.805071951261,18493.3751489639,0.0,1.0
2022-02-07,28.9487,29.05,28.9487,29.0,5117,16.8275678448796,16.8864524449717,16.8275678448796,16.8573879829322,8802.8465709068,0.0,1.0
2022-02-08,29.074,29.074,28.93,28.93,217,16.9004033867507,16.9004033867507,16.8166977360768,16.8166977360768,373.308130913968,0.0,1.0
2022-02-09,29.4439,29.4439,29.354,29.39,4576,17.1154222769192,17.1154222769192,17.0631643741721,17.0840907868406,7872.15671457289,0.0,1.0
2022-02-10,28.7655,28.7655,28.7655,28.7655,118,16.8473898079906,16.8473898079906,16.8473898079906,16.8473898079906,201.475067573381,0.2173,1.0
2022-02-11,28.2319,28.2319,28.14,28.14,1812,16.5348707416943,16.5348707416943,16.481046712098,16.481046712098,3093.83747833024,0.0,1.0
2022-02-14,27.6666,28.1099,27.6666,28.1099,1610,16.2037856064296,16.463417731784,16.2037856064296,16.463417731784,2748.93948129784,0.0,1.0
2022-02-15,27.9276,28.0,27.9276,28.0,2903,16.356648193205,16.3990514548239,16.356648193205,16.3990514548239,4956.62814547055,0.0,1.0
2022-02-16,28.1473,28.1473,27.85,27.85,197,16.4853221790844,16.4853221790844,16.3111993934587,16.3111993934587,336.360917897934,0.0,1.0
2022-02-17,27.7402,27.97,27.7402,27.97,116,16.2468916845395,16.3814810425508,16.2468916845395,16.3814810425508,198.060235919595,0.0,1.0
2022-02-18,27.6361,27.6361,27.6361,27.6361,54,16.1859223539521,16.1859223539521,16.1859223539521,16.1859223539521,92.2004546522253,0.0,1.0
2022-02-22,26.9261,27.1,26.9261,27.1,1280,15.7700892634905,15.8719390866331,15.7700892634905,15.8719390866331,2185.49225842312,0.0,1.0
2022-02-23,26.6306,27.033,26.6,27.033,814,15.5970207026011,15.8326984992233,15.5790988820827,15.8326984992233,1389.83648309096,0.0,1.0
2022-02-24,26.8942,26.8942,26.41,26.41,294,15.7514060584401,15.7514060584401,15.4678196043535,15.4678196043535,501.980253106562,0.0,1.0
2022-02-25,27.4898,27.4898,27.4898,27.4898,79,16.1002373101006,16.1002373101006,16.1002373101006,16.1002373101006,134.885850324552,0.0,1.0
2022-02-28,27.5544,27.5544,27.405,27.405,419,16.1380722645285,16.1380722645285,16.0505716114088,16.0505716114088,715.407231468195,0.0,1.0
2022-03-01,27.43,27.99,27.3701,27.99,1127,16.0652136216364,16.3931946507328,16.0301313651312,16.3931946507328,1924.25763690848,0.0,1.0
2022-03-02,27.836,27.836,27.836,27.836,104,16.3029998677313,16.3029998677313,16.3029998677313,16.3029998677313,177.571245996879,0.0,1.0
2022-03-03,27.7111,28.91,27.7111,28.91,403,16.2298483846346,16.9320206271056,16.2298483846346,16.9320206271056,688.088578237906,0.0,1.0
2022-03-04,27.3387,27.37,27.28,27.36,1328,16.0117410002855,16.0300727970903,15.9773615602712,16.0242159929993,2267.44821811399,0.0,1.0
2022-03-07,26.4948,27.19,26.4948,27.19,611,15.5174853030453,15.9246503234522,15.5174853030453,15.9246503234522,1043.23107023166,0.0,1.0
2022-03-08,26.3907,26.57,26.265,26.57,883,15.4565159724579,15.5615284698096,15.3828959450339,15.5615284698096,1507.64817514657,0.0,1.0
2022-03-09,26.7313,26.8599,26.7313,26.8599,215,15.6559987197976,15.731317220408,15.6559987197976,15.731317220408,367.094402782009,0.0,1.0
2022-03-10,26.226,26.226,26.226,26.226,14,15.5067673515587,15.5067673515587,15.5067673515587,15.5067673515587,23.6776622538993,0.2505,1.0
2022-03-11,25.93,26.3,25.93,26.3,553,15.3317500734354,15.5505216710895,15.3317500734354,15.5505216710895,935.267659029024,0.0,1.0
2022-03-14,25.0568,26.93,25.0,26.93,1521,14.8154491029717,15.9230246616898,14.7818647063589,15.9230246616898,2572.40887772721,0.0,1.0
2022-03-15,25.449,25.449,25.33,25.33,421,15.0473469964851,15.0473469964851,14.9769853204828,14.9769853204828,712.021129206543,0.0,1.0
2022-03-16,26.1724,26.44,26.1724,26.44,338,15.4750750336283,15.6333001134451,15.4750750336283,15.6333001134451,571.646417272711,0.0,1.0
2022-03-17,26.8549,26.9,26.8399,26.8399,742,15.8786199401119,15.9052864240421,15.8697508212881,15.8697508212881,1254.91609945666,0.0,1.0
2022-03-18,27.0764,27.0764,27.0764,27.0764,2,16.0095872614102,16.0095872614102,16.0095872614102,16.0095872614102,3.38252317912848,0.0,1.0
2022-03-21,26.8099,26.84,26.8099,26.84,945,15.8520125836404,15.8698099487469,15.8520125836404,15.8698099487469,1598.24220213821,0.0,1.0
2022-03-22,27.0884,27.11,27.04,27.07,933,16.0166825564693,16.0294540875756,15.9880648663978,16.0058031040454,1577.94706306343,0.0,1.0
2022-03-23,26.9182,26.9182,26.9182,26.9182,28,15.9160476215484,15.9160476215484,15.9160476215484,15.9160476215484,47.3553245077986,0.0,1.0
2022-03-24,27.0292,27.0292,26.955,26.955,418,15.9816791008446,15.9816791008446,15.9378065263961,15.9378065263961,706.947344437851,0.0,1.0
2022-03-25,26.8548,26.93,26.8548,26.9299,869,15.878560812653,15.9230246616898,15.878560812653,15.9229655342309,1469.70632133133,0.0,1.0
2022-03-28,26.8905,26.8905,26.85,26.85,138,15.8996693154537,15.8996693154537,15.8757226946294,15.8757226946294,233.394099359865,0.0,1.0
2022-03-29,27.4265,27.4265,27.4265,27.4265,99,16.2165924947581,16.2165924947581,16.2165924947581,16.2165924947581,167.434897366859,0.0,1.0
2022-03-30,27.4891,27.4891,27.4891,27.4891,117,16.2536062839828,16.2536062839828,16.2536062839828,16.2536062839828,197.877605979016,0.0,1.0
2022-03-31,27.7336,27.88,27.7336,27.87,1430,16.398172920811,16.4847355205314,16.398172920811,16.4788227746489,2418.50407307686,0.0,1.0
2022-04-01,27.7306,27.7306,27.7306,27.7306,66,16.3963990970462,16.3963990970462,16.3963990970462,16.3963990970462,111.62326491124,0.0,1.0
2022-04-04,28.2067,28.2067,28.0645,28.1199,9168,16.6779049285141,16.6779049285141,16.5938256820643,16.6265822942536,15505.4862531249,0.0,1.0
2022-04-05,27.7646,28.72,27.7646,28.72,7994,16.4165024330469,16.9814061746651,16.4165024330469,16.9814061746651,13519.9451469765,0.0,1.0
2022-04-06,27.2445,27.75,27.192,27.75,4778,16.1089805196958,16.4078698240583,16.0779386038124,16.4078698240583,8080.84787493791,0.0,1.0
2022-04-07,27.2224,27.29,27.1,27.29,4233,16.0959133512953,16.1358835134613,16.023541341693,16.1358835134613,7159.11030862544,0.0,1.0
2022-04-08,27.0197,27.25,27.0197,27.16,5830,15.9760619922562,16.1122325299312,15.9760619922562,16.0590178169883,9860.0550671595,0.0,1.0
2022-04-11,26.1315,28.02,26.1315,28.02,2071,15.6406319183395,16.7709663184996,15.6406319183395,16.7709663184996,3460.1118920613,0.3209,1.0
2022-04-12,26.2378,26.455,26.16,26.455,1978,15.7042562480917,15.8342581711601,15.6576901817255,15.8342581711601,3304.7326520991,0.0,1.0
2022-04-13,26.36,26.71,26.36,26.71,991,15.7773972932066,15.9868847382985,15.7773972932066,15.9868847382985,1655.707815081,0.0,1.0
2022-04-14,26.0596,26.25,26.04,26.25,1485,15.597597211762,15.711558381892,15.5858659148369,15.711558381892,2481.05560584792,0.0,1.0
2022-04-18,25.8835,27.35,25.86,27.35,1807,15.492195100103,16.369947495038,15.4781295145039,16.369947495038,3019.03533991055,0.0,1.0
2022-04-19,26.1915,26.1915,26.14,26.14,2043,15.6765440517838,15.6765440517838,15.6457194705774,15.6457194705774,3413.33104562107,0.0,1.0
2022-04-20,26.3905,26.44,26.33,26.33,2127,15.7956526277075,15.8252801377991,15.7594412264845,15.7594412264845,3553.67358494176,0.0,1.0
2022-04-21,26.0807,26.46,26.0807,26.46,676,15.6102263120233,15.8372508489472,15.6102263120233,15.8372508489472,1129.42329262841,0.0,1.0
2022-04-22,25.6249,26.55,25.6249,26.55,3082,15.3374138049579,15.8911190491137,15.3374138049579,15.8911190491137,5149.23459745675,0.0,1.0
2022-04-25,25.48,25.51,25.3574,25.3699,4240,15.2506860026899,15.268642069412,15.177305543352,15.1847872378195,7083.95674666339,0.0,1.0
2022-04-26,25.0618,25.94,25.0618,25.94,7234,15.0003784325829,15.5260123590964,15.0003784325829,15.5260123590964,12086.1658267366,0.0,1.0
2022-04-27,25.0419,25.15,25.03,25.11,1690,14.9884675749906,15.0531692687461,14.9813450018574,15.0292278464499,2823.55823157102,0.0,1.0
2022-04-28,25.3744,25.4199,25.14,25.215,1825,15.1874806478279,15.2147140156898,15.047183913172,15.0920740799774,3049.10874119356,0.0,1.0
2022-04-29,24.9166,25.27,24.9166,25.24,2955,14.9134710696477,15.1249935356347,14.9134710696477,15.1070374689126,4937.05004395998,0.0,1.0
2022-05-02,24.6746,25.0,24.54,24.83,4398,14.7686254647556,14.9633889351353,14.6880625787288,14.8616378903764,7347.93438014753,0.0,1.0
2022-05-03,24.8692,24.97,24.8,24.8,944,14.8851004842266,14.9454328684131,14.8436818236542,14.8436818236542,1577.18282284204,0.0,1.0
2022-05-04,25.3127,25.3127,24.76,24.76,1333,15.1505510039359,15.1505510039359,14.819740401358,14.819740401358,2227.1024394581,0.0,1.0
2022-05-05,24.6604,24.9,24.5212,24.9,6784,14.7601262598404,14.9035353793947,14.6768101102496,14.9035353793947,11334.3307946614,0.0,1.0
2022-05-06,24.3671,24.6,24.3671,24.6,1689,14.5845757808534,14.7239747121731,14.5845757808534,14.7239747121731,2821.8874870553,0.0,1.0
2022-05-09,23.5421,23.9,23.5421,23.9,3488,14.0907839459939,14.3049998219893,14.0907839459939,14.3049998219893,5827.55687084009,0.0,1.0
2022-05-10,23.5834,24.25,23.51,23.91,59840,14.1155034645148,14.5144872670812,14.0715709546012,14.3109851775634,99977.3518208342,0.0,1.0
2022-05-11,23.272,25.94,23.272,25.94,10700,13.9291194919387,15.5260123590964,13.9291194919387,15.5260123590964,17876.9663182308,0.0,1.0
2022-05-12,22.5617,22.87,22.46,22.49,17836,13.6645069220098,13.8512289989834,13.6029122569815,13.621081774689,29449.3232355005,0.2682,1.0
2022-05-13,22.9559,23.13,22.67,22.71,11455,13.9032543846858,14.008698152448,13.7300988809337,13.7543249045436,18913.5455069891,0.0,1.0
2022-05-16,22.9287,23.01,22.82,23.01,724,13.886780688631,13.9360200816182,13.820946469471,13.9360200816182,1195.40872519076,0.0,1.0
2022-05-17,23.3888,23.3888,23.18,23.35,1273,14.1654405252043,14.1654405252043,14.0389806819604,14.1419412823027,2101.87197122629,0.0,1.0
2022-05-18,22.9674,23.18,22.9674,23.18,2338,13.9102193664736,14.0389806819604,13.9102193664736,14.0389806819604,3860.3116015138,0.0,1.0
2022-05-19,22.98,23.17,22.75,22.75,3291,13.9178505639107,14.032924176058,13.7785509281536,13.7785509281536,5433.82612514198,0.0,1.0
2022-05-20,22.81,22.85,22.57,22.85,2571,13.8148899635685,13.8391159871784,13.6695338219089,13.8391159871784,4245.02186804618,0.0,1.0
2022-05-23,23.1208,23.1238,23.08,23.08,625,14.0031261670177,14.0049431187885,13.9784156229356,13.9784156229356,1031.94813984009,0.0,1.0
2022-05-24,23.0346,23.12,22.77,23.12,3115,13.9509190861383,14.0026416465455,13.7906639399586,14.0026416465455,5143.229528963,0.0,1.0
2022-05-25,23.3353,23.3353,23.32,23.32,279,14.133038218626,14.133038218626,14.1237717645952,14.1237717645952,460.661649624616,0.0,1.0
2022-05-26,23.9732,23.9732,23.722,23.722,1158,14.5193827301456,14.5193827301456,14.3672433018751,14.3672433018751,1911.99351349571,0.0,1.0
2022-05-27,24.561,26.28,24.27,26.28,2117,14.8753841470936,15.9164975117308,14.6991398253313,15.9164975117308,3495.41473926635,0.0,1.0
2022-05-31,24.4758,24.61,24.4758,24.56,13171,14.8237827168045,14.9050610260158,14.8237827168045,14.8747784965034,21746.862319734,0.0,1.0
2022-06-01,24.3902,25.0,24.3496,25.0,3871,14.7719390262792,15.1412647562127,14.7473496123151,15.1412647562127,6391.47399891356,0.0,1.0
2022-06-02,24.7026,26.8,24.3472,26.8,3160,14.9611442706728,16.23143581866,14.7458960508985,16.23143581866,5217.52979503149,0.0,1.0
2022-06-03,24.3479,24.57,24.33,24.33,12431,14.7463200063117,14.8808350024059,14.7354788607462,14.7354788607462,20525.0357221634,0.0,1.0
2022-06-06,24.396,24.58,24.39,24.58,1408,14.7754517997026,14.8868915083084,14.7718178961611,14.8868915083084,2324.77276943175,0.0,1.0
2022-06-07,24.6509,24.6509,24.44,24.44,1981,14.929832135157,14.929832135157,14.8021004256736,14.8021004256736,3270.86282403714,0.0,1.0
2022-06-08,24.5125,24.66,24.5125,24.66,1065,14.8460100934666,14.9353435555282,14.8460100934666,14.9353435555282,1758.43963028751,0.0,1.0
2022-06-09,24.0969,24.465,23.42,24.465,52634,14.5943017081593,14.8172416904298,14.1843368236201,14.8172416904298,86904.8934277491,0.0,1.0
2022-06-10,23.3964,23.67,23.31,23.37,11220,14.3086163247391,14.4759428119956,14.2557763813949,14.292470786495,18346.1211092881,0.2288,1.0
2022-06-13,22.076,23.05,22.075,23.05,4051,13.5010947831692,14.0967672926277,13.5004832097509,14.0967672926277,6623.89809391498,0.0,1.0
2022-06-14,21.7283,22.07,21.55,22.07,4971,13.288450705614,13.4974253426592,13.1794071651249,13.4974253426592,8128.21461981028,0.0,1.0
2022-06-15,21.9693,22.2255,21.9693,22.2255,313,13.4358398994328,13.5925250092103,13.4358398994328,13.5925250092103,511.794644136113,0.0,1.0
2022-06-16,20.7524,21.28,20.75,21.28,3542,12.6916162066607,13.0142823421743,12.6901484304566,13.0142823421743,5791.61862469681,0.0,1.0
2022-06-17,20.9238,20.97,20.72,20.72,853,12.7964398905633,12.8246945824904,12.6718012279066,12.6718012279066,1394.7630397703,0.0,1.0
2022-06-21,21.1654,21.18,21.1654,21.18,176,12.9441960284331,12.9531250003408,12.9441960284331,12.9531250003408,287.782291910402,0.0,1.0
2022-06-22,21.0717,21.2,21.0717,21.09,446,12.8868915991351,12.9653564687075,12.8868915991351,12.8980833926906,729.266489727495,0.0,1.0
2022-06-23,21.356,21.356,21.06,21.17,1037,13.0607619219678,13.0607619219678,12.8797361901406,12.9470092661575,1695.62634494936,0.0,1.0
2022-06-24,21.8417,21.97,21.7,21.7,2231,13.3578031312533,13.4362680008257,13.2711431778751,13.2711431778751,3647.96757529604,0.0,1.0
2022-06-27,21.8787,22.05,21.85,21.85,1340,13.3804313477317,13.4851938742925,13.3628791906254,13.3628791906254,2191.06972249964,0.0,1.0
2022-06-28,21.6912,21.92,21.6912,21.92,1354,13.2657613317938,13.4056893299089,13.2657613317938,13.4056893299089,2213.96149571979,0.0,1.0
2022-06-29,21.7311,21.88,21.69,21.88,1819,13.2901631111854,13.3812263931755,13.2650274436918,13.3812263931755,2974.29539196034,0.0,1.0
2022-06-30,21.7009,21.8199,21.57,21.57,830,13.2716935939516,13.3444708307335,13.1916386334916,13.1916386334916,1357.15512662292,0.0,1.0
2022-07-01,22.0437,22.0437,21.845,21.845,324,13.481340961757,13.481340961757,13.3598213235338,13.3598213235338,529.781037380511,0.0,1.0
2022-07-05,21.9967,22.09,21.76,21.85,1983,13.4525970110952,13.5096568110259,13.3078375829753,13.3628791906254,3242.45616396777,0.0,1.0
2022-07-06,21.9191,21.98,21.9191,21.98,604,13.4051389138324,13.442383735009,13.4051389138324,13.442383735009,987.616501783424,0.0,1.0
2022-07-07,22.1655,22.19,22.08,22.1299,2245,13.5558306041102,13.5708141528594,13.5035410768425,13.5340585904175,3670.85934851621,0.0,1.0
2022-07-08,22.145,22.27,21.96,22.16,152112,13.5432933490343,13.6197400263262,13.4301522666423,13.5524669503094,248722.3862902,0.0,1.0
2022-07-11,22.0223,22.83,22.0,22.83,4232,13.4682532906046,13.962221140594,13.4546152033757,13.962221140594,6919.85601911829,0.0,1.0
2022-07-12,21.9397,22.23,21.9397,22.2,1208,13.4177373262501,13.5952770895928,13.4177373262501,13.5769298870428,1975.23300356685,0.0,1.0
2022-07-13,21.6192,21.7397,21.38,21.55,1749,13.4035488229447,13.4782568432769,13.2552487527086,13.3606459598162,2821.04249400517,0.2973,1.0
2022-07-14,21.5024,21.5024,21.3572,21.36,43526,13.3311347418261,13.3311347418261,13.2411131272848,13.2428490812842,70205.0861029553,0.0,1.0
2022-07-15,21.7347,21.76,21.7347,21.76,544,13.4751569254208,13.4908425097727,13.4751569254208,13.4908425097727,877.442605339512,0.0,1.0
2022-07-18,21.5815,22.28,21.49,22.28,102314,13.3801754423097,13.8132339668077,13.323446945543,13.8132339668077,165026.953534388,0.0,1.0
2022-07-19,22.0607,22.1284,21.95,21.95,84782,13.6772715696389,13.7192444574105,13.6086393883047,13.6086393883047,136748.784863777,0.0,1.0
2022-07-20,22.3374,22.3374,22.3,22.3,1391,13.8488210237958,13.8488210237958,13.8256336382321,13.8256336382321,2243.60783828541,0.0,1.0
2022-07-21,22.5717,22.5717,22.37,22.37,467,13.9940831745329,13.9940831745329,13.8690324882176,13.8690324882176,753.245765980796,0.0,1.0
2022-07-22,22.426,22.49,22.416,22.48,1591,13.903751568206,13.9434305167641,13.8975517324938,13.9372306810519,2566.19703142493,0.0,1.0
2022-07-25,22.5034,22.6399,22.5034,22.6399,1070,13.9517382966185,14.0363660540902,13.9517382966185,14.0363660540902,1725.85218329647,0.0,1.0
2022-07-26,22.4278,22.55,22.42,22.45,16867,13.9048675386342,13.9806295310374,13.9000316667786,13.9186311739153,27205.559603422,0.0,1.0
2022-07-27,22.9202,22.9202,22.67,22.76,3068,14.2101474491035,14.2101474491035,14.0550275595839,14.1108260809938,4948.51822276034,0.0,1.0
2022-07-28,23.3379,25.2,23.1,25.2,892,14.4691145868026,15.6235859947735,14.321620495209,15.6235859947735,1438.74780140229,0.0,1.0
2022-07-29,23.7484,23.84,23.485,23.49,2041,14.7236178427888,14.7804083379127,14.5603141701292,14.5634140879853,3292.02271598889,0.0,1.0
2022-08-01,24.0393,24.12,24.02,24.02,6822,14.9039710636571,14.9540037378546,14.8920053807325,14.8920053807325,11003.5173779893,0.0,1.0
2022-08-02,24.1138,24.1138,24.1138,24.1138,429,14.9501598397131,14.9501598397131,14.9501598397131,14.9501598397131,691.953819284284,0.0,1.0
2022-08-03,24.2976,24.38,24.23,24.38,1461,15.0641128201035,15.1151994663721,15.022201930689,15.1151994663721,2356.51405588425,0.0,1.0
2022-08-04,24.16,24.41,24.16,24.21,3968,14.9788030807035,15.1337989735088,14.9788030807035,15.0098022592645,6400.16959188821,0.0,1.0
2022-08-05,24.0489,24.22,24.0489,24.22,1582,14.9099229059408,15.0160020949767,14.9099229059408,15.0160020949767,2551.68051773366,0.0,1.0
2022-08-08,24.2475,25.5,24.205,25.5,6800,15.0330516431853,15.8095810661398,15.0067023414084,15.8095810661398,10968.0325667439,0.0,1.0
2022-08-09,24.2284,24.33,24.21,24.33,3483,15.021209956975,15.0842002878111,15.0098022592645,15.0842002878111,5617.89079852487,0.0,1.0
2022-08-10,24.5698,24.65,24.53,24.53,8360,15.2328723481899,15.2825950306019,15.2081970020553,15.2081970020553,13484.2282732323,0.0,1.0
2022-08-11,24.3731,25.99,24.32,25.99,4946,15.268955392035,16.2818907171837,15.2356899669837,16.2818907171837,7895.06220333083,0.2549,1.0
2022-08-12,24.652,24.69,24.38,24.38,1101,15.4436771819935,15.4674829475669,15.2732780178891,15.2732780178891,1757.47341000147,0.0,1.0
2022-08-15,24.6638,25.11,24.6638,25.11,3437,15.4510694986716,15.7305993039047,15.4510694986716,15.7305993039047,5486.31799289286,0.0,1.0
2022-08-16,24.517,24.71,24.517,24.63,6408,15.3591040674564,15.4800122978687,15.3591040674564,15.4298948966616,10228.7825715617,0.0,1.0
2022-08-17,24.1493,24.96,24.1,24.96,3531,15.1287519621579,15.6366291766412,15.097867113664,15.6366291766412,5636.36567730715,0.0,1.0
2022-08-18,24.1862,24.33,24.1862,24.33,1535,15.1518686134647,15.2419546421346,15.1518686134647,15.2419546421346,2450.24676144619,0.0,1.0
2022-08-19,23.7975,24.12,23.7975,24.12,2652,14.9083606903493,15.1103964639658,14.9083606903493,15.1103964639658,4233.26020283732,0.0,1.0
2022-08-22,23.3897,24.0,23.385,24.0,8046,14.6528872376957,15.035220362155,14.6499428403748,15.035220362155,12843.4432850788,0.0,1.0
2022-08-23,23.48,23.62,23.41,23.41,3441,14.7094572543083,14.7971627064209,14.665604528252,14.665604528252,5492.70300074028,0.0,1.0
2022-08-24,23.6447,23.66,23.58,23.58,9520,14.8126364540436,14.8222214070245,14.7721040058173,14.7721040058173,15196.3186768519,0.0,1.0
2022-08-25,23.7296,23.7891,23.7296,23.7891,3826,14.8658235460747,14.9030983632225,14.8658235460747,14.9030983632225,6107.26000605414,0.0,1.0
2022-08-26,23.3713,23.8272,23.3644,23.8272,13468,14.641360235418,14.9269667755475,14.6370376095639,14.9269667755475,21498.3214222523,0.0,1.0
2022-08-29,23.31,23.4486,23.27,23.38,6111,14.602957776743,14.6897861743345,14.5778990761394,14.6468105027993,9754.69573889099,0.0,1.0
2022-08-30,22.925,25.63,22.925,25.63,7500,14.3617677834335,16.0563624117513,14.3617677834335,16.0563624117513,11971.8897139064,0.0,1.0
2022-08-31,22.8936,23.1,22.8592,23.0,4309,14.3420967034596,14.4713995985742,14.3205462209406,14.4087528470652,6878.24970362974,0.0,1.0
2022-09-01,22.5515,22.84,22.4,22.84,13853,14.1277821665474,14.3085180446508,14.0328723380113,14.3085180446508,22112.8784275662,0.0,1.0
2022-09-02,22.5471,22.865,22.5471,22.79,1573,14.125025709481,14.3241797325281,14.125025709481,14.2771946688963,2510.90433599665,0.0,1.0
2022-09-06,22.3006,22.92,22.3006,22.92,4149,13.9706014670114,14.358635445858,13.9706014670114,14.358635445858,6622.84938973304,0.0,1.0
2022-09-07,22.5558,22.57,22.44,22.44,1874,14.1304759768623,14.1393718155766,14.0579310386149,14.0579310386149,2991.37617651476,0.0,1.0
2022-09-08,22.5344,23.18,22.49,22.668,12270,14.1170695720394,14.5215169997814,14.0892544143694,14.2007656320554,19586.0115719509,0.0,1.0
2022-09-09,22.8257,23.17,22.775,23.17,5975,14.299559559185,14.5152523246305,14.26779765617,14.5152523246305,9537.60547207883,0.0,1.0
2022-09-12,22.6465,22.805,22.6465,22.805,3150,14.3300058804184,14.4302997859688,14.3300058804184,14.4302997859688,4978.11903186164,0.2278,1.0
2022-09-13,22.0395,22.45,22.02,22.45,3691,13.9459150244621,14.2056667483008,13.9335760266184,14.2056667483008,5833.09122114328,0.0,1.0
2022-09-14,22.0625,22.21,22.01,22.01,996,13.9604687142265,14.0538021594548,13.9272483354165,13.9272483354165,1574.03382721721,0.0,1.0
2022-09-15,21.6752,22.115,21.63,22.115,6570,13.7153972339763,13.9936890930366,13.6867960697437,13.9936890930366,10382.93398074,0.0,1.0
2022-09-16,21.4412,25.52,21.32,23.45,6287,13.5673292598515,16.1482679472889,13.4906376424843,14.8384358684923,9935.69344549654,0.0,1.0
2022-09-19,21.318,21.47,21.27,21.27,6052,13.4893721042439,13.585553010513,13.4589991864747,13.4589991864747,9564.30996216718,0.0,1.0
2022-09-20,21.0187,21.0401,20.95,21.03,18424,13.2999843065706,13.3135255657427,13.2565130680134,13.3071345976287,29116.4650930218,0.0,1.0
2022-09-21,21.0259,21.22,21.0259,21.22,760,13.3045402442359,13.4273607304651,13.3045402442359,13.4273607304651,1201.06998863964,0.0,1.0
2022-09-22,20.6344,21.1094,20.58,21.1094,4697,13.0568111336809,13.3573764657719,13.0223884935425,13.3573764657719,7422.9286008426,0.0,1.0
2022-09-23,19.8213,20.3,19.73,20.29,4957,12.5423065620532,12.8452131398889,12.4845347413797,12.838885448687,7833.82096537717,0.0,1.0
2022-09-26,19.2181,19.81,19.21,19.76,4683,12.1606202287536,12.535156270995,12.1554947988801,12.5035178149854,7400.80362736764,0.0,1.0
2022-09-27,19.1006,19.3,19.0,19.27,7975,12.0862698571311,12.2124440196973,12.0226132836398,12.1934609460916,12603.3331044751,0.0,1.0
2022-09-28,19.6955,19.77,19.0,19.0,1364,12.4627042067331,12.5098455061874,12.0226132836398,12.0226132836398,2155.60455855849,0.0,1.0
2022-09-29,19.05,19.16,18.995,19.1,5742,12.0542517396494,12.1238563428705,12.0194494380389,12.085890195659,9074.39983522208,0.0,1.0
2022-09-30,18.9978,19.15,18.98,19.1,1455,12.0212211915754,12.1175286516686,12.009957901236,12.085890195659,2299.41688614562,0.0,1.0
2022-10-03,19.62,19.71,19.43,19.55,6936,12.4149301381586,12.4718793589759,12.2947040053222,12.3706362997452,10961.3440015849,0.0,1.0
2022-10-04,20.3704,20.42,19.55,19.55,4326,12.8897600859504,12.9211454343119,12.3706362997452,12.3706362997452,6836.61680375663,0.0,1.0
2022-10-05,20.1981,20.29,19.9592,20.04,4554,12.7807339665414,12.838885448687,12.6295654237276,12.6806931686391,7196.93780034851,0.0,1.0
2022-10-06,19.9582,20.31,19.9582,20.26,3085,12.6289326546074,12.8515408310908,12.6289326546074,12.8199023750812,4875.39594072798,0.0,1.0
2022-10-07,19.422,19.88,19.422,19.88,5121,12.2896418523607,12.5794501094084,12.2896418523607,12.5794501094084,8092.99922608362,0.0,1.0
2022-10-10,19.1783,19.5,19.1783,19.49,2530,12.13543601777,12.3389978437356,12.13543601777,12.3326701525337,3998.29877797141,0.0,1.0
2022-10-11,19.1667,19.43,18.97,18.97,3099,12.1280958959758,12.2947040053222,12.0036302100341,12.0036302100341,4897.52091420291,0.0,1.0
2022-10-12,18.821,18.94,18.821,18.9399,1411,12.0907625178845,12.167209079684,12.0907625178845,12.1671448388757,2196.42317518999,0.2867,1.0
2022-10-13,18.8758,18.8758,18.5,18.5,1462,12.1259664807972,12.1259664807972,11.8845495234506,11.8845495234506,2275.81196465469,0.0,1.0
2022-10-14,18.4635,19.0,18.4635,19.0,1523,11.8611016284448,12.2057535646249,11.8611016284448,12.2057535646249,2370.7671834262,0.0,1.0
2022-10-17,18.7699,18.93,18.3,18.3,2994,12.0579354648765,12.1607849988605,11.7560679069808,11.7560679069808,4660.588934457,0.0,1.0
2022-10-18,19.07,19.1,19.0499,19.1,927,12.2507221303893,12.2699943728598,12.2378097279341,12.2699943728598,1443.0079967407,0.0,1.0
2022-10-19,18.8001,19.0,18.8001,18.98,1187,12.0773361889634,12.2057535646249,12.0773361889634,12.1929054029779,1847.73515871759,0.0,1.0
2022-10-20,18.7144,18.8001,18.695,18.8001,1273,12.0222818163061,12.0773361889634,12.0098190995085,12.0773361889634,1981.60645075611,0.0,1.0
2022-10-21,19.0383,19.0383,18.2,18.2,1884,12.2303577941788,12.2303577941788,11.6918270987459,11.6918270987459,2932.71528140182,0.0,1.0
2022-10-24,19.1724,19.21,19.04,19.08,2365,12.3165047180218,12.3406592619181,12.2314498879188,12.2571462112128,3681.46053105906,0.0,1.0
2022-10-25,19.5337,19.59,19.5337,19.5899,2882,12.5486067581744,12.5847743332106,12.5486067581744,12.5847100924024,4486.2449262208,0.0,1.0
2022-10-26,19.6898,19.9,19.6898,19.9,2789,12.648886659829,12.7839208387387,12.648886659829,12.7839208387387,4341.47713366754,0.0,1.0
2022-10-27,19.7012,19.89,19.7012,19.89,2899,12.6562101119678,12.7774967579152,12.6562101119678,12.7774967579152,4512.70785604237,0.0,1.0
2022-10-28,19.9777,20.02,19.9777,19.98,978,12.8338359467372,12.8610098086205,12.8338359467372,12.8353134853266,1522.3967862054,0.0,1.0
2022-10-31,20.0659,22.24,20.035,20.97,3615,12.8904963396003,14.2871557514346,12.8706459298558,13.4712974868518,5627.26419440954,0.0,1.0
2022-11-01,20.37,20.38,20.33,20.33,1505,13.0858526374426,13.0922767182661,13.0601563141486,13.0601563141486,2342.74761067395,0.0,1.0
2022-11-02,20.0175,20.65,20.0175,20.65,2694,12.8594037884147,13.2657269005002,12.8594037884147,13.2657269005002,4193.59605525289,0.0,1.0
2022-11-03,19.8591,20.03,19.8075,20.03,2437,12.7576463481706,12.867433889444,12.7244980911214,12.867433889444,3793.53882206806,0.0,1.0
2022-11-04,20.0754,20.145,20.008,20.11,3094,12.8965992163827,12.9413108189141,12.8533009116324,12.9188265360319,4816.25322752503,0.0,1.0
2022-11-07,20.24,20.43,20.125,20.43,6534,13.0023395867373,13.1243971223835,12.9284626572672,13.1243971223835,10171.1049090655,0.0,1.0
2022-11-08,20.3974,20.53,20.3,20.53,3660,13.1034546188989,13.1886379306184,13.0408840716782,13.1886379306184,5697.31312629015,0.0,1.0
2022-11-09,19.7829,20.24,19.7829,20.16,4043,12.8619091799358,13.1590940560737,12.8619091799358,13.1070818266031,6218.53751111616,0.2385,1.0
2022-11-10,20.6868,20.7399,20.5,20.5,2397,13.4495823576673,13.4841054749784,13.3281338018533,13.3281338018533,3686.82523228924,0.0,1.0
2022-11-11,20.7089,20.76,20.7089,20.755,562,13.4639507360586,13.4971735476329,13.4639507360586,13.493922783291,864.412090340654,0.0,1.0
2022-11-14,20.4276,20.7,20.4276,20.7,2270,13.2810627341824,13.45816437553,13.2810627341824,13.45816437553,3491.48655706991,0.0,1.0
2022-11-15,20.7894,21.0,20.65,21.0,3460,13.5162880419634,13.6532102360449,13.4256567321108,13.6532102360449,5321.82532487308,0.0,1.0
2022-11-16,20.83,20.97,20.75,20.97,4260,13.5426842484198,13.6337056499934,13.4906720189491,13.6337056499934,6552.30516877435,0.0,1.0
2022-11-17,20.5588,22.24,20.44,21.05,6697,13.3663627905143,14.4593997928399,13.2891246297504,13.685717879464,10300.6543932586,0.0,1.0
2022-11-18,20.6887,20.79,20.6887,20.715,2326,13.4508176481172,13.5166781336844,13.4508176481172,13.4679166685557,3577.62014614301,0.0,1.0
2022-11-21,20.6593,21.0,20.65,21.0,4106,13.4317031537868,13.6532102360449,13.4256567321108,13.6532102360449,6315.43779882335,0.0,1.0
2022-11-22,20.9654,21.44,20.73,21.44,9190,13.6307149467988,13.9392774981335,13.4776689615815,13.9392774981335,14135.1372068161,0.0,1.0
2022-11-23,21.0197,21.1,21.0197,21.1,1811,13.666018247552,13.7182255228832,13.666018247552,13.7182255228832,2785.49874663155,0.0,1.0
2022-11-25,21.0449,22.0,20.98,22.0,4471,13.6824020998353,14.303363104428,13.6402071786772,14.303363104428,6876.84422760332,0.0,1.0
2022-11-28,21.0206,21.15,21.02,21.15,3584,13.6666033851336,13.7507331663024,13.6662132934126,13.7507331663024,5512.54970067777,0.0,1.0
2022-11-29,21.0402,21.15,21.01,21.15,1303,13.6793463813539,13.7507331663024,13.6597117647287,13.7507331663024,2004.14404575422,0.0,1.0
2022-11-30,21.5582,21.5582,21.1762,21.1762,2338,14.0161255671763,14.0161255671763,13.767767171454,13.767767171454,3596.07734380153,0.0,1.0
2022-12-01,21.6208,21.96,21.6,21.9,3765,14.0568251367371,14.2773569896927,14.0433019570747,14.2383478175897,5790.94576536045,0.0,1.0
2022-12-02,21.5178,21.65,21.4501,21.65,5051,13.9898593912937,14.0758096004939,13.9458440421041,14.0758096004939,7768.94211443174,0.0,1.0
2022-12-05,21.1449,21.518,21.13,21.518,5885,13.7474173866736,13.9899894218673,13.7377301089347,13.9899894218673,9051.71735169886,0.0,1.0
2022-12-06,21.0327,21.9819,21.0,21.9819,4432,13.674470234841,14.2915953375102,13.6532102360449,14.2915953375102,6816.85833521315,0.0,1.0
2022-12-07,21.1831,21.21,21.17,21.17,956,13.7722532262458,13.7897423384053,13.76373622367,13.76373622367,1470.42341346204,0.0,1.0
2022-12-08,21.0761,21.3,21.0761,21.3,1728,13.7026868693288,13.8482560965598,13.7026868693288,13.8482560965598,2657.83646282679,0.0,1.0
2022-12-09,20.7519,22.0,20.7519,22.0,16365,13.491907309399,14.303363104428,13.491907309399,14.303363104428,25171.0033068058,0.0,1.0
2022-12-12,20.6625,20.75,20.29,20.48,12834,13.5762971517152,13.6337890331804,13.3315459991918,13.4563855132306,19532.757867376,0.2192,1.0
2022-12-13,20.9453,21.16,20.9453,21.09,3216,13.7621109126108,13.9031795634746,13.7621109126108,13.8571860583024,4894.60412197922,0.0,1.0
2022-12-14,20.7781,20.9101,20.7781,20.91,1649,13.6522521402566,13.7389827500099,13.6522521402566,13.7389170450025,2509.70217572879,0.0,1.0
2022-12-15,20.5783,20.78,20.01,20.78,2550,13.5209735354938,13.653500535397,13.1475719785031,13.653500535397,3880.98274597233,0.0,1.0
2022-12-16,20.3867,20.53,20.21,20.53,7413,13.3950827413368,13.489238016925,13.2789819932808,13.489238016925,11282.2451356443,0.0,1.0
2022-12-19,20.0541,20.87,20.0399,20.87,4209,13.1765478867616,13.712635042047,13.1672177757124,13.712635042047,6405.90446188139,0.0,1.0
2022-12-20,19.9397,20.06,19.9397,20.06,2866,13.1013813583088,13.1804244821975,13.1013813583088,13.1804244821975,4361.92021566929,0.0,1.0
2022-12-21,20.072,20.15,20.072,20.15,556,13.1883090830842,13.2395589888475,13.1883090830842,13.2395589888475,846.206434023772,0.0,1.0
2022-12-22,19.9713,20.07,19.8872,20.07,1276,13.1221441406436,13.1869949829364,13.0668862294296,13.1869949829364,1942.0133270042,0.0,1.0
2022-12-23,20.0641,20.0641,20.0,20.0,2290,13.1831183875005,13.1831183875005,13.1410014777642,13.1410014777642,3485.27470128495,0.0,1.0
2022-12-27,19.7347,20.07,19.7347,20.07,4195,12.9666860931617,13.1869949829364,12.9666860931617,13.1869949829364,6384.597105629,0.0,1.0
2022-12-28,19.5174,19.69,19.5174,19.64,3371,12.8239091121058,12.9373159548589,12.8239091121058,12.9044634511645,5130.50699477362,0.0,1.0
2022-12-29,19.7604,19.7604,19.7604,19.7604,110,12.9835722800606,12.9835722800606,12.9835722800606,12.9835722800606,167.414941983121,0.0,1.0
2022-12-30,19.9115,19.9115,19.7858,19.7858,2167,13.0828525462251,13.0828525462251,13.0002613519374,13.0002613519374,3298.07435706748,0.0,1.0
2023-01-03,20.1721,20.89,20.055,20.89,1818,13.2540797954804,13.7257760435247,13.1771392318281,13.7257760435247,2766.91240477557,0.0,1.0
2023-01-04,20.4419,20.5599,20.26,20.3699,5691,13.4313519054154,13.5088838141342,13.3118344969752,13.3840443000955,8661.44031659947,0.0,1.0
2023-01-05,20.2579,20.37,20.2,20.265,3307,13.31045469182,13.3841100051029,13.2724114925419,13.3151197473446,5033.10193761981,0.0,1.0
2023-01-06,20.729,20.729,20.51,20.51,1431,13.6199909816287,13.6199909816287,13.4760970154472,13.4760970154472,2177.9161997986,0.0,1.0
2023-01-09,20.9203,21.07,20.77,20.77,11601,13.7456846607636,13.8440450568246,13.6469300346582,13.6469300346582,17656.188563147,0.0,1.0
2023-01-10,21.0799,21.09,20.9,21.0,5921,13.8505498525561,13.8571860583024,13.7323465442636,13.7980515516524,9011.48974074598,0.0,1.0
2023-01-11,21.4515,21.4515,21.336,21.34,1715,14.094709660013,14.094709660013,14.0188203764789,14.0214485767744,2610.15114091865,0.0,1.0
2023-01-12,21.334,21.334,21.01,21.04,5609,14.2476709172141,14.2476709172141,14.0312911770258,14.0513263381544,8398.73455074144,0.3503,1.0
2023-01-13,21.2659,21.34,21.17,21.31,1708,14.2021911014523,14.2516779494399,14.1381453697114,14.2316427883113,2557.5037640696,0.0,1.0
2023-01-17,21.3791,21.41,21.27,21.41,2468,14.2777904427774,14.2984266587398,14.2049292401399,14.2984266587398,3695.50309702795,0.0,1.0
2023-01-18,21.3375,22.0,21.3375,22.0,5919,14.2500083526791,14.6924514942679,14.2500083526791,14.6924514942679,8862.91848918498,0.0,1.0
2023-01-19,21.206,21.33,21.1811,21.33,2196,14.1621875630657,14.244999562397,14.145558379329,14.244999562397,3288.21912523232,0.0,1.0
2023-01-20,21.4242,21.4699,21.265,21.37,6552,14.3079099683406,14.3384301971265,14.2015900466185,14.2717131105684,9810.75214413583,0.0,1.0
2023-01-23,21.625,21.65,21.5501,21.6,13366,14.4420119801611,14.4587079477682,14.3919908612101,14.4253160125539,20013.8145846335,0.0,1.0
2023-01-24,21.6074,21.73,21.45,21.46,7327,14.4302580189656,14.512135044111,14.3251402069112,14.331818593954,10971.2119902447,0.0,1.0
2023-01-25,21.5496,21.68,21.37,21.68,8998,14.391656941858,14.4787431088967,14.2717131105684,14.4787431088967,13473.3131552097,0.0,1.0
2023-01-26,21.7244,21.7244,21.59,21.59,1180,14.508395147367,14.508395147367,14.4186376255111,14.4186376255111,1766.8937011722,0.0,1.0
2023-01-27,21.85,21.9,21.7801,21.89,2278,14.5922756886252,14.6256676238394,14.5455937631956,14.6189892367966,3411.00326378835,0.0,1.0
2023-01-30,21.7486,21.87,21.69,21.71,6823,14.5245568440107,14.6056324627109,14.4854214959396,14.4987782700253,10216.538748388,0.0,1.0
2023-01-31,22.03,22.06,22.0,22.0599,3504,14.7124866553964,14.732521816525,14.6924514942679,14.7324550326546,5246.77587195542,0.0,1.0
2023-02-01,22.2806,22.2806,22.03,22.03,3673,14.8798470346902,14.8798470346902,14.7124866553964,14.7124866553964,5499.83098678432,0.0,1.0
2023-02-02,22.5688,22.6594,22.51,22.58,6647,15.0723181492651,15.1328243358734,15.0330492334532,15.0797979427531,9953.00206075563,0.0,1.0
2023-02-03,22.2595,22.54,22.2595,22.54,3296,14.8657556380298,15.0530843945817,14.8657556380298,15.0530843945817,4935.32342293523,0.0,1.0
2023-02-06,22.0067,22.26,22.0067,22.04,9683,14.6969260135866,14.866089557382,14.6969260135866,14.7191650424393,14499.0099224156,0.0,1.0
2023-02-07,22.2567,22.88,22.0,22.88,8472,14.8638856896578,15.2801495540386,14.6924514942679,15.2801495540386,12685.6978273991,0.0,1.0
2023-02-08,22.1139,22.29,22.1139,22.29,2997,14.7685183226859,14.8861247185105,14.7685183226859,14.8861247185105,4487.61052746873,0.0,1.0
2023-02-09,21.7474,22.01,21.7474,22.01,7773,14.6531157945855,14.8300522655042,14.6531157945855,14.8300522655042,11536.2863823449,0.1937,1.0
2023-02-10,21.77,21.81,21.68,21.77,1019,14.6683433811916,14.6952948619104,14.6077025495744,14.6683433811916,1512.34733354039,0.0,1.0
2023-02-13,21.8849,21.97,21.61,21.63,10423,14.7457615095563,14.8031007847855,14.5605374583165,14.5740131986759,15469.279938657,0.0,1.0
2023-02-14,21.8493,21.89,21.8,21.87,1814,14.7217746917166,14.7491978233479,14.6885569917307,14.7357220829885,2692.24540043402,0.0,1.0
2023-02-15,21.8279,24.02,21.82,24.02,1627,14.707355649532,16.1843641716225,14.7020327320901,16.1843641716225,2414.70962872446,0.0,1.0
2023-02-16,21.6,21.82,21.25,21.25,4054,14.5537995881368,14.7020327320901,14.3179741318476,14.3179741318476,6016.73806690163,0.0,1.0
2023-02-17,21.4399,21.6,21.41,21.6,1572,14.44592628656,14.5537995881368,14.4257800547227,14.5537995881368,2333.08146057457,0.0,1.0
2023-02-21,20.7849,22.28,20.7849,22.28,6932,14.0045957897901,15.011974760356,14.0045957897901,15.011974760356,10288.1174839077,0.0,1.0
2023-02-22,20.8116,20.9424,20.8,20.91,2022,14.0225859031698,14.1107172451202,14.0147699737614,14.088886545738,3000.94829089174,0.0,1.0
2023-02-23,20.9334,21.1299,20.8,21.1299,1753,14.1046531619585,14.2370523109895,14.0147699737614,14.2370523109895,2601.71234121326,0.0,1.0
2023-02-24,20.7917,20.89,20.7917,20.89,412,14.0091775415123,14.0754108053786,14.0091775415123,14.0754108053786,611.469186868145,0.0,1.0
2023-02-27,20.9313,21.08,20.9313,21.08,1633,14.1032382092208,14.2034303387928,14.1032382092208,14.2034303387928,2423.61451979534,0.0,1.0
2023-02-28,20.9611,21.11,20.89,21.0,5089,14.1233170623563,14.2236439493319,14.0754108053786,14.1495273773553,7552.83177663104,0.0,1.0
2023-03-01,20.9109,21.0299,20.86,20.96,2870,14.0894929540542,14.1696736091925,14.0551971948396,14.1225758966365,4259.5062289116,0.0,1.0
2023-03-02,20.8806,20.9,20.73,20.85,3521,14.0690772074097,14.0821486755583,13.9676048825035,14.0484593246599,5225.68691010376,0.0,1.0
2023-03-03,21.1003,21.16,21.02,21.11,6781,14.2171082152576,14.2573333002303,14.1630031177146,14.2236439493319,10064.0110586235,0.0,1.0
2023-03-06,21.14,21.52,21.1,21.52,2691,14.243857559871,14.4998966266993,14.2169060791522,14.4998966266993,3993.84364529655,0.0,1.0
2023-03-07,20.88,21.21,20.88,21.21,10128,14.0686729351989,14.2910226511288,14.0686729351989,14.2910226511288,15031.4561276714,0.0,1.0
2023-03-08,20.863,21.0,20.863,21.0,6961,14.0572185558935,14.1495273773553,14.0572185558935,14.1495273773553,10331.1577907504,0.0,1.0
2023-03-09,20.4011,21.0,20.4011,20.71,1995,13.7459963322934,14.1495273773553,13.7459963322934,13.9541291421442,2960.87628107271,0.0,1.0
2023-03-10,19.7569,20.19,19.6801,20.0902,11149,13.4635448143607,13.7586853100407,13.411208656272,13.690675562941,16360.4519565347,0.225,1.0
2023-03-13,19.1858,19.64,19.14,19.57,6739,13.0743627846151,13.3838820945616,13.0431518986716,13.336179867137,9889.05603507822,0.0,1.0
2023-03-14,19.564,19.75,19.38,19.65,7148,13.3320911047863,13.4588427376574,13.2067023926988,13.3906966984794,10489.2376522836,0.0,1.0
2023-03-15,19.0719,19.39,19.0719,19.39,2567,12.9967444459913,13.2135169966166,12.9967444459913,13.2135169966166,3766.91005224008,0.0,1.0
2023-03-16,19.3074,19.37,18.8201,19.0353,3080,13.1572283682556,13.199887788781,12.8251527193411,12.9718029956522,4519.70508800131,0.0,1.0
2023-03-17,18.8923,20.07,18.8923,20.07,2306,12.8743541596276,13.6769100630271,12.8743541596276,13.6769100630271,3383.90906913347,0.0,1.0
2023-03-20,18.7878,19.03,18.7878,18.89,8855,12.8031415486866,12.9681912555757,12.8031415486866,12.8727868007265,12994.1521280038,0.0,1.0
2023-03-21,19.06,19.11,18.8,18.8,2584,12.9886350673291,13.0227080869182,12.8114553654663,12.8114553654663,3791.8564764271,0.0,1.0
2023-03-22,19.0411,19.29,19.0411,19.125,1708,12.9757554659245,13.1453709574386,12.9757554659245,13.0329299927949,2506.3819124371,0.0,1.0
2023-03-23,18.9801,19.21,18.9799,19.21,1279,12.9341863820259,13.0908541260962,12.9340500899476,13.0908541260962,1876.85156089406,0.0,1.0
2023-03-24,18.8546,18.9,18.818,18.88,2226,12.8486631028575,12.8796014046443,12.8237216525184,12.8659721968087,3266.51413178278,0.0,1.0
2023-03-27,18.998,19.035,18.94,19.005,2118,12.9463845230388,12.9715985575346,12.9068598203155,12.9511547457812,3108.03096635935,0.0,1.0
2023-03-28,18.9154,18.95,18.8619,18.93,3855,12.8900958946777,12.9136744242333,12.8536377637175,12.9000452163977,5656.96854358609,0.0,1.0
2023-03-29,19.28,19.28,19.19,19.19,1149,13.1385563535208,13.1385563535208,13.0772249182606,13.0772249182606,1686.08478769919,0.0,1.0
2023-03-30,19.4642,19.47,19.3501,19.39,4745,13.2640813576867,13.268033827959,13.1863267269846,13.2135169966166,6962.98722161242,0.0,1.0
2023-03-31,19.73,19.7401,19.71,19.71,1444,13.4452135298218,13.4520962797788,13.4315843219862,13.4315843219862,2118.97861917985,0.0,1.0
2023-04-03,19.6556,19.75,19.64,19.64,3659,13.3945128766734,13.4588427376574,13.3838820945616,13.3838820945616,5369.3509470769,0.0,1.0
2023-04-04,19.4161,20.07,19.4161,20.07,9998,13.231303112842,13.6769100630271,13.231303112842,13.6769100630271,14671.4322954018,0.0,1.0
2023-04-05,19.3252,19.41,19.26,19.36,4243,13.1693583632292,13.2271462044522,13.1249271456852,13.1930731848632,6226.33398973691,0.0,1.0
2023-04-06,19.3563,20.07,19.31,20.07,5866,13.1905517814136,13.6769100630271,13.1590001652742,13.6769100630271,8607.98378123889,0.0,1.0
2023-04-10,19.4971,19.58,19.33,19.58,11148,13.2865014045762,13.3429944710548,13.1726293731098,13.3429944710548,16358.9845198178,0.0,1.0
2023-04-11,19.72,19.72,19.5925,19.64,2727,13.438398925904,13.438398925904,13.3515127259521,13.3838820945616,4001.69992694144,0.0,1.0
2023-04-12,19.393,19.65,19.393,19.65,2695,13.3983972009065,13.5759554992943,13.3983972009065,13.5759554992943,3900.77516111136,0.2683,1.0
2023-04-13,19.5932,19.5932,19.5501,19.5501,561,13.5367130426856,13.5367130426856,13.5069357560688,13.5069357560688,811.998094761954,0.0,1.0
2023-04-14,19.4683,19.4683,19.42,19.45,1549,13.4504210914458,13.4504210914458,13.4170511855621,13.4377778351793,2242.04108518051,0.0,1.0
2023-04-17,19.44,19.56,19.38,19.47,5718,13.4308689519736,13.5137755504425,13.3894156527391,13.4515956015908,8276.30143645069,0.0,1.0
2023-04-18,19.4603,19.52,19.42,19.52,655,13.4448939848812,13.4861400176195,13.4170511855621,13.4861400176195,948.054816522425,0.0,1.0
2023-04-19,19.3945,19.46,19.3581,19.365,3401,13.3994335333874,13.444686718385,13.3742851985185,13.3790523279304,4922.64798624849,0.0,1.0
2023-04-20,19.3209,19.4,19.3,19.3,2587,13.3485841529931,13.4032334191506,13.3341445870931,13.3341445870931,3744.45467228017,0.0,1.0
2023-04-21,19.3017,19.3298,19.3017,19.3298,535,13.3353190972381,13.3547330590462,13.3353190972381,13.3547330590462,774.365384487779,0.0,1.0
2023-04-24,19.2932,19.44,19.2932,19.44,2540,13.3294465465132,13.4308689519736,13.3294465465132,13.4308689519736,3676.42631139993,0.0,1.0
2023-04-25,19.0212,19.23,19.0001,19.21,6414,13.1415249233168,13.2857824046528,13.1269471797527,13.2719646382414,9283.70014225167,0.0,1.0
2023-04-26,18.9614,19.13,18.96,19.13,2524,13.1002098017465,13.2166935725954,13.0992425580977,13.2166935725954,3653.26772046197,0.0,1.0
2023-04-27,19.1865,19.1865,19.01,19.01,1845,13.2557287627078,13.2557287627078,13.1337869741264,13.1337869741264,2670.47501753264,0.0,1.0
2023-04-28,19.55,19.55,19.2025,19.28,3796,13.5068666672368,13.5068666672368,13.266782975837,13.3203268206816,5494.37570002918,0.0,1.0
2023-05-01,19.4,19.61,19.35,19.61,3455,13.4032334191506,13.5483199664713,13.3686890031218,13.5483199664713,5000.80823066407,0.0,1.0
2023-05-02,19.0771,19.4,18.99,19.4,7557,13.180145580437,13.4032334191506,13.1199692077149,13.4032334191506,10938.0919823816,0.0,1.0
2023-05-03,18.9919,19.24,18.9919,19.19,3474,13.121281895524,13.2926912878586,13.121281895524,13.2581468718299,5028.3090574029,0.0,1.0
2023-05-04,18.8359,18.94,18.79,18.8,8061,13.0135033175143,13.0854247916862,12.9817915435999,12.9887004268057,11667.5875969271,0.0,1.0
2023-05-05,19.1687,19.2,19.11,19.11,1694,13.2434309506016,13.2650557550356,13.2028758061839,13.2028758061839,2451.91581555571,0.0,1.0
2023-05-08,19.0551,19.19,19.0,19.09,5904,13.1649460373843,13.2581468718299,13.1268780909207,13.1890580397724,8545.52005610442,0.0,1.0
2023-05-09,18.9859,19.05,18.9859,19.05,1867,13.1171365656005,13.1614225069494,13.1171365656005,13.1614225069494,2702.31808007232,0.0,1.0
2023-05-10,18.9602,19.12,18.95,19.08,3257,13.0993807357618,13.2097846893896,13.0923336748919,13.1821491565666,4714.22066780691,0.0,1.0
2023-05-11,18.672,18.75,18.67,18.74,5134,13.0592401243364,13.1137935053185,13.0578413196958,13.1067994821157,7340.55328543637,0.2301,1.0
2023-05-12,18.55,18.7,18.55,18.7,2072,12.9739130412618,13.0788233893043,12.9739130412618,13.0788233893043,2962.52949112274,0.0,1.0
2023-05-15,18.6581,18.71,18.548,18.7,5504,13.0495184320844,13.0858174125072,12.9725142366212,13.0788233893043,7869.57640885118,0.0,1.0
2023-05-16,18.5247,18.7,18.52,18.6,1123,12.9562181625586,13.0788233893043,12.9529309716533,13.008883157276,1605.65666917512,0.0,1.0
2023-05-17,18.7101,18.76,18.5001,18.5001,2920,13.0858873527392,13.1207875285213,12.9390128654796,12.9390128654796,4174.99329830039,0.0,1.0
2023-05-18,18.7666,18.77,18.54,18.54,1739,13.1254035838352,13.1277815517242,12.9669190180589,12.9669190180589,2486.40868004945,0.0,1.0
2023-05-19,18.7679,18.8,18.7201,18.78,1583,13.1263128068516,13.1487636213327,13.092881375942,13.134775574927,2263.36109287997,0.0,1.0
2023-05-22,18.7895,18.865,18.7895,18.865,588,13.1414198969697,13.1942247721511,13.1414198969697,13.1942247721511,840.717828561861,0.0,1.0
2023-05-23,18.5581,18.78,18.5581,18.57,2115,12.9795782000561,13.134775574927,12.9795782000561,12.9879010876674,3024.01055681689,0.0,1.0
2023-05-24,18.3645,18.5,18.33,18.5,1701,12.8441739108492,12.9389429252476,12.8200445307994,12.9389429252476,2432.07657548252,0.0,1.0
2023-05-25,18.345,18.63,18.3,18.62,4924,12.8305355656036,13.0298652268845,12.7990624611909,13.0228712036816,7040.29691809287,0.0,1.0
2023-05-26,18.6499,18.6499,18.4875,18.49,1884,13.0437833330581,13.0437833330581,12.930200396244,12.9319489020448,2693.72855273902,0.0,1.0
2023-05-30,18.69,18.98,18.6613,18.98,7874,13.0718293661015,13.2746560389837,13.0517565195093,13.2746560389837,11258.1839831566,0.0,1.0
2023-05-31,18.6598,18.69,18.57,18.69,3449,13.0507074160289,13.0718293661015,12.9879010876674,13.0718293661015,4931.35338556099,0.0,1.0
2023-06-01,18.9019,18.95,18.71,18.75,7625,13.2200327177696,13.2536739693752,13.0858174125072,13.1137935053185,10902.1657190207,0.0,1.0
2023-06-02,19.1145,19.16,19.07,19.16,1917,13.3687256510619,13.4005484566348,13.3376022478093,13.4005484566348,2740.91169617872,0.0,1.0
2023-06-05,19.15,19.33,19.02,19.33,1600,13.393554433432,13.519446851083,13.3026321317951,13.519446851083,2287.66756071254,0.0,1.0
2023-06-06,19.2301,19.26,19.166,19.166,4134,13.4495765592867,13.4704886886632,13.4047448705565,13.4047448705565,5910.76105999103,0.0,1.0
2023-06-07,19.2464,19.34,19.21,19.29,3483,13.4609768171073,13.5264408742859,13.435518572649,13.4914707582717,4979.96632122613,0.0,1.0
2023-06-08,19.3,19.36,19.285,19.34,3614,13.4984647814745,13.5404289206915,13.4879737466703,13.5264408742859,5167.26910275947,0.0,1.0
2023-06-09,19.1156,19.24,19.071,19.24,4213,13.5086061151186,13.5965170674675,13.4770882013344,13.5965170674675,5961.68265724083,0.1989,1.0
2023-06-12,19.08,19.21,19.01,19.01,6342,13.4834483184657,13.5753166770297,13.4339807407774,13.4339807407774,8974.36302212707,0.0,1.0
2023-06-13,19.3053,19.39,19.12,19.12,4917,13.6426632506539,13.7025190196567,13.5117155057162,13.5117155057162,6957.8907252915,0.0,1.0
2023-06-14,19.25,19.37,19.25,19.3,3202,13.6035838642801,13.6883854260315,13.6035838642801,13.6389178483432,4531.04862769646,0.0,1.0
2023-06-15,19.4594,19.4594,19.16,19.16,709,13.7515625895363,13.7515625895363,13.5399826929666,13.5399826929666,1003.28340944309,0.0,1.0
2023-06-16,19.38,19.55,19.3633,19.5,2909,13.6954522228441,13.8155877686585,13.6836506721671,13.7802537845955,4116.43362210149,0.0,1.0
2023-06-20,19.3063,19.34,19.26,19.26,2528,13.6433699303352,13.6671850355937,13.6106506610928,13.6106506610928,3577.29260800018,0.0,1.0
2023-06-21,19.2209,19.29,19.2,19.2501,2886,13.5830194855554,13.6318510515306,13.5682498802171,13.6036545322483,4083.88705169643,0.0,1.0
2023-06-22,19.2083,19.25,19.15,19.2,11278,13.5741153215716,13.6035838642801,13.532915896154,13.5682498802171,15959.1400447096,0.0,1.0
2023-06-23,19.0901,19.2,19.07,19.15,5623,13.4905857832465,13.5682498802171,13.4763815216531,13.532915896154,7956.92892989913,0.0,1.0
2023-06-26,19.0743,19.13,19.04,19.13,4149,13.4794202442825,13.5187823025288,13.4551811312153,13.5187823025288,5871.11828741805,0.0,1.0
2023-06-27,19.191,19.2,19.11,19.11,1627,13.5618897630857,13.5682498802171,13.5046487089036,13.5046487089036,2302.31608908873,0.0,1.0
2023-06-28,19.33,19.38,19.2,19.2,5100,13.6601182387811,13.6954522228441,13.5682498802171,13.5682498802171,7216.84822025352,0.0,1.0
2023-06-29,19.2979,19.35,19.29,19.33,4427,13.6374338210126,13.6742518324063,13.6318510515306,13.6601182387811,6264.50726883575,0.0,1.0
2023-06-30,19.475,19.5,19.43,19.47,2412,13.7625867925639,13.7802537845955,13.7307862069072,13.7590533941576,3413.14468769639,0.0,1.0
2023-07-03,19.5844,19.5984,19.5,19.5,1114,13.8398975496939,13.8497910652316,13.7802537845955,13.7802537845955,1576.38606222793,0.0,1.0
2023-07-05,19.5551,19.59,19.5551,19.59,1915,13.819191835033,13.843854955909,13.819191835033,13.843854955909,2709.85575329128,0.0,1.0
2023-07-06,19.1901,19.4,19.0201,19.4,3951,13.5612537513726,13.7095858164693,13.4411182055582,13.7095858164693,5590.93476827877,0.0,1.0
2023-07-07,19.3194,19.41,19.23,19.31,6145,13.6526274341597,13.716652613282,13.5894502706549,13.6459846451558,8695.59457126627,0.0,1.0
2023-07-10,19.4369,19.44,19.32,19.36,1947,13.7356622967079,13.7378530037198,13.6530514419684,13.6813186292189,2755.13793820267,0.0,1.0
2023-07-11,19.5141,19.5399,19.476,19.5,2834,13.7902179681013,13.8084503038778,13.7632934722452,13.7802537845955,4010.30350121539,0.0,1.0
2023-07-12,19.7559,19.8,19.64,19.67,6778,13.9610931150302,13.9922576889739,13.8791889399721,13.9003893304099,9591.33279154484,0.0,1.0
2023-07-13,19.5,19.6299,18.96,18.96,2796,13.9567117010064,14.0496848727993,13.5702181462093,13.5702181462093,3906.5075762845,0.2497,1.0
2023-07-14,19.4366,19.56,19.4366,19.55,2077,13.911334494758,13.9996554293172,13.911334494758,13.9924981412654,2901.93713731863,0.0,1.0
2023-07-17,19.4916,19.89,19.45,19.89,5740,13.9506995790429,14.2358459350266,13.9209252607474,14.2358459350266,8019.79738479006,0.0,1.0
2023-07-18,19.6194,19.65,19.58,19.5899,6934,14.0421697203449,14.0640710217834,14.0139700054208,14.0210557205921,9688.02701500595,0.0,1.0
2023-07-19,19.6417,19.72,19.6417,19.69,3589,14.0581304727004,14.114172038146,14.0581304727004,14.0927001739906,5014.46913136089,0.0,1.0
2023-07-20,19.5313,19.665,19.5,19.64,2045,13.9791140126086,14.0748069538611,13.9567117010064,14.0569137337316,2857.22746548704,0.0,1.0
2023-07-21,19.5893,19.59,19.53,19.55,695,14.020626283309,14.0211272934726,13.9781835651618,13.9924981412654,971.038185092174,0.0,1.0
2023-07-24,19.5901,19.76,19.55,19.76,1992,14.0211988663531,14.1428011903532,13.9924981412654,14.1428011903532,2783.17707151599,0.0,1.0
2023-07-25,19.63,19.74,19.5906,19.74,5778,14.0497564456798,14.1284866142496,14.0215567307557,14.1284866142496,8072.89012009005,0.0,1.0
2023-07-26,19.75,19.75,19.593,19.7,3447,14.1356439023014,14.1356439023014,14.0232744798881,14.0998574620424,4816.06996260823,0.0,1.0
2023-07-27,19.5168,19.99,19.5168,19.99,4636,13.9687359449334,14.3074188155445,13.9687359449334,14.3074188155445,6477.31370660049,0.0,1.0
2023-07-28,19.77,19.79,19.51,19.51,1580,14.149958478405,14.1642730545086,13.9638689890582,13.9638689890582,2207.54004668436,0.0,1.0
2023-07-31,19.87,19.97,19.8,19.8,8138,14.221531358923,14.2931042394409,14.1714303425604,14.1714303425604,11370.2284176692,0.0,1.0
2023-08-01,19.81,19.81,19.7702,19.78,781,14.1785876306122,14.1785876306122,14.150101624166,14.1571157664568,1091.19542813955,0.0,1.0
2023-08-02,19.5846,19.8,19.55,19.8,2654,14.0172623579246,14.1714303425604,13.9924981412654,14.1714303425604,3708.10840753185,0.0,1.0
2023-08-03,19.4074,19.55,19.4,19.55,7119,13.8904352136468,13.9924981412654,13.8851388204884,13.9924981412654,9946.50480528227,0.0,1.0
2023-08-04,19.4486,19.64,19.4486,19.55,3077,13.9199232404202,14.0569137337316,13.9199232404202,13.9924981412654,4299.11438205557,0.0,1.0
2023-08-07,19.625,19.64,19.6099,19.63,2106,14.0461778016539,14.0569137337316,14.0353702966957,14.0497564456798,2942.455277416,0.0,1.0
2023-08-08,19.5789,19.63,19.5537,19.62,5024,14.0131827037351,14.0497564456798,13.9951463378446,14.042599157628,7019.4184775584,0.0,1.0
2023-08-09,20.0,20.0,19.52,19.71,16006,14.3145761035963,14.3145761035963,13.97102627711,14.1070147500942,22363.2189792595,0.0,1.0
2023-08-10,19.3059,19.52,19.305,19.52,5070,13.9674476330841,14.1223448685532,13.9667965003801,14.1223448685532,7007.78807776975,0.2091,1.0
2023-08-11,19.261,19.35,19.261,19.3,2143,13.9349633459633,13.9993531355792,13.9349633459633,13.9631790964691,2962.06900407506,0.0,1.0
2023-08-14,19.2791,19.2791,19.27,19.27,496,13.9480583481211,13.9480583481211,13.9414746730031,13.9414746730031,685.574533840986,0.0,1.0
2023-08-15,19.0261,19.2,19.0261,19.2,3268,13.7650177102244,13.8908310182491,13.7650177102244,13.8908310182491,4517.05156571036,0.0,1.0
2023-08-16,18.8393,18.8682,18.8,18.85,1284,13.6298715001094,13.650780094715,13.6014387053689,13.6376127444789,1774.75343034642,0.0,1.0
2023-08-17,18.594,18.78,18.594,18.78,2063,13.4524016642356,13.5869690897249,13.4524016642356,13.5869690897249,2851.49246635877,0.0,1.0
2023-08-18,18.597,18.69,18.53,18.55,2259,13.4545721065822,13.5218558193269,13.4060988941748,13.4205685098188,3122.40498376368,0.0,1.0
2023-08-21,18.6043,18.79,18.6,18.79,1788,13.4598535162923,13.5942038975469,13.4567425489288,13.5942038975469,2471.38561795902,0.0,1.0
2023-08-22,18.5698,18.7199,18.5698,18.6101,3417,13.4348934293064,13.5434878947146,13.4348934293064,13.464049704829,4723.00036720692,0.0,1.0
2023-08-23,18.7861,18.8364,18.69,18.72,7663,13.5913823224963,13.627773405841,13.5218558193269,13.5435602427929,10591.8501064989,0.0,1.0
2023-08-24,18.5898,18.8301,18.5898,18.62,3085,13.4493630449504,13.6232154769131,13.4493630449504,13.4712121645728,4264.10773568433,0.0,1.0
2023-08-25,18.64,18.69,18.59,18.69,9239,13.4856817802168,13.5218558193269,13.4495077411068,13.5218558193269,12770.2078995098,0.0,1.0
2023-08-28,18.7502,18.82,18.65,18.65,1230,13.5654093624153,13.6159083210129,13.4929165880388,13.4929165880388,1700.11426738793,0.0,1.0
2023-08-29,18.9843,18.99,18.76,18.76,4931,13.7347762135285,13.738900053987,13.5724994740809,13.5724994740809,6815.66134348766,0.0,1.0
2023-08-30,19.0266,19.04,18.57,18.57,661,13.7653794506155,13.775074093097,13.4350381254628,13.4350381254628,913.638642880829,0.0,1.0
2023-08-31,19.0485,19.1749,19.0485,19.1001,533,13.7812236797457,13.8726716506159,13.7812236797457,13.8185552881073,736.716182534768,0.0,1.0
2023-09-01,19.1395,19.1458,19.04,19.1,4544,13.847060430926,13.8516183598538,13.775074093097,13.818482940029,6280.74734228513,0.0,1.0
2023-09-05,19.0028,19.15,19.0,19.15,3519,13.7481606079992,13.8546569791391,13.746134861809,13.8546569791391,4863.98545279519,0.0,1.0
2023-09-06,18.91,19.12,18.8,19.12,4564,13.681021591411,13.8329525556731,13.6014387053689,13.8329525556731,6308.39147671419,0.0,1.0
2023-09-07,18.795,18.91,18.73,18.91,6324,13.5978213014579,13.681021591411,13.5507950506149,13.681021591411,8741.07530647254,0.0,1.0
2023-09-08,18.8001,18.89,18.8001,18.81,2372,13.6015110534471,13.6665519757669,13.6015110534471,13.6086735131909,3278.59434328794,0.0,1.0
2023-09-11,19.67,19.67,18.7899,18.85,3323,14.2308669858833,14.2308669858833,13.5941315494687,13.6376127444789,4593.07293539031,0.0,1.0
2023-09-12,18.37,18.53,18.36,18.43,3731,13.4401024909382,13.5571638082245,13.4327861586078,13.4840004849206,5099.54965345027,0.207,1.0
2023-09-13,18.64,18.64,18.37,18.39,7990,13.6376434638589,13.6376434638589,13.4401024909382,13.454735155599,10920.7723749846,0.0,1.0
2023-09-14,18.4,18.54,18.3801,18.54,2491,13.4620514879294,13.5644801405549,13.4474919865919,13.5644801405549,3404.7113874952,0.0,1.0
2023-09-15,18.25,18.4083,18.25,18.4,8079,13.3523065029734,13.4681240437636,13.3523065029734,13.4620514879294,11042.4180247185,0.0,1.0
2023-09-18,18.2694,18.3,18.2,18.2,1595,13.3665001876944,13.3888881646254,13.3157248413215,13.3157248413215,2180.05405983736,0.0,1.0
2023-09-19,18.2467,18.25,18.15,18.21,2088,13.3498921133044,13.3523065029734,13.2791431796695,13.3230411736519,2853.88895105982,0.0,1.0
2023-09-20,18.2253,18.4,18.2253,18.335,2179,13.3342351621174,13.4620514879294,13.3342351621174,13.4144953277818,2978.26821090006,0.0,1.0
2023-09-21,17.9027,18.11,17.86,18.1,3474,13.0982102811388,13.2498778503479,13.066969542088,13.2425615180175,4748.28075478054,0.0,1.0
2023-09-22,17.9754,18.14,17.86,18.14,3005,13.1514000171808,13.2718268473391,13.066969542088,13.2718268473391,4107.24918483463,0.0,1.0
2023-09-25,17.8512,17.9,17.8512,17.9,1684,13.0605311696372,13.0962348714096,13.0605311696372,13.0962348714096,2301.69970957123,0.0,1.0
2023-09-26,17.5136,17.78,17.48,17.57,6517,12.8135317901631,13.0084388834448,12.7889489135329,12.8547959045065,8907.46853163636,0.0,1.0
2023-09-27,17.5254,17.6,17.42,17.58,2791,12.8221650623129,12.8767449014977,12.7450509195505,12.8621122368369,3814.75290345208,0.0,1.0
2023-09-28,17.6271,17.6271,17.6271,17.6271,237,12.896572162113,12.896572162113,12.896572162113,12.896572162113,323.932797605928,0.0,1.0
2023-09-29,17.7383,17.8999,17.68,17.79,3003,12.9779297776271,13.0961617080863,12.9352755601408,13.0157552157752,4104.51557472825,0.0,1.0
2023-10-02,17.54,18.175,17.45,17.5,27374,12.8328469075153,13.2974340104955,12.7669999165417,12.8035815781937,37414.9215260112,0.0,1.0
2023-10-03,17.07,17.45,17.05,17.45,3598,12.4889792879867,12.7669999165417,12.4743466233259,12.7669999165417,4917.76458137604,0.0,1.0
2023-10-04,17.2142,17.2142,17.1,17.13,1630,12.594480800191,12.594480800191,12.5109282849779,12.532877281969,2227.89223669899,0.0,1.0
2023-10-05,17.1173,17.14,17.0301,17.108,3644,12.5235855399094,12.5401936142994,12.4597871219884,12.5167813508422,4980.63761382279,0.0,1.0
2023-10-06,17.2648,17.3,17.05,17.05,2708,12.6315014417828,12.6572549315858,12.4743466233259,12.4743466233259,3701.30808403734,0.0,1.0
2023-10-09,17.4247,17.4247,17.21,17.21,13811,12.7484895957458,12.7484895957458,12.5914079406122,12.5914079406122,18876.9445896011,0.0,1.0
2023-10-10,17.5155,17.64,17.48,17.506,1114,12.8149218933058,12.9060102308193,12.7889489135329,12.807971377592,1522.62082925318,0.0,1.0
2023-10-11,17.5703,17.61,17.5703,17.59,3484,12.8550153944764,12.8840612338281,12.8550153944764,12.8694285691673,4761.94880531245,0.0,1.0
2023-10-12,17.1214,17.3082,17.05,17.3082,2967,12.7178341632815,12.8565898387345,12.6647980003942,12.8565898387345,3994.32742617967,0.2614,1.0
2023-10-13,17.0453,17.27,17.0453,17.27,2125,12.6613068244058,12.8282147487864,12.6613068244058,12.8282147487864,2860.78388292276,0.0,1.0
2023-10-16,17.08,17.12,17.07,17.07,804,12.6870821024477,12.716794238519,12.6796540684298,12.6796540684298,1082.38599617406,0.0,1.0
2023-10-17,16.92,17.05,16.85,17.05,2389,12.5682335581624,12.6647980003942,12.5162373200377,12.6647980003942,3216.1942100247,0.0,1.0
2023-10-18,16.7486,16.82,16.7486,16.82,1238,12.4409170550969,12.4939532179842,12.4409170550969,12.4939532179842,1666.65903390982,0.0,1.0
2023-10-19,16.39,16.68,16.39,16.6,11371,12.1745477552176,12.3899607417346,12.1745477552176,12.330536469592,15308.2228389246,0.0,1.0
2023-10-20,16.31,16.57,16.26,16.43,7508,12.115123483075,12.3082523675385,12.0779833129859,12.2042598912889,10107.6543025807,0.0,1.0
2023-10-23,16.02,16.26,15.4801,16.03,6012,11.8997104965581,12.0779833129859,11.4986709399356,11.9071385305759,8093.66244900307,0.0,1.0
2023-10-24,16.3588,16.47,16.26,16.2701,8164,12.151372289082,12.2339720273602,12.0779833129859,12.0854856273439,10990.7951153795,0.0,1.0
2023-10-25,15.8,16.23,15.8,16.18,4102,11.7362937481659,12.0556992109324,11.7362937481659,12.0185590408433,5522.32258247017,0.0,1.0
2023-10-26,15.9,15.99,15.78,15.78,1928,11.8105740883441,11.8774263945046,11.7214376801302,11.7214376801302,2595.57238883533,0.0,1.0
2023-10-27,15.81,15.91,15.81,15.9,2420,11.7437217821837,11.818002122362,11.7437217821837,11.8105740883441,3257.92799843438,0.0,1.0
2023-10-30,16.0132,16.0132,15.88,15.89,1107,11.8946594334259,11.8946594334259,11.7957180203085,11.8031460543263,1490.30012159788,0.0,1.0
2023-10-31,16.2378,16.2378,16.1419,16.1419,1139,12.0614930774663,12.0614930774663,11.9902582312354,11.9902582312354,1533.3801612466,0.0,1.0
2023-11-01,16.6071,16.6071,16.31,16.31,3103,12.3358103737446,12.3358103737446,12.115123483075,12.115123483075,4177.41759468675,0.0,1.0
2023-11-02,17.1996,17.202,17.0,17.0,5642,12.7759213893009,12.7777041174651,12.6276578303051,12.6276578303051,7595.54949056477,0.0,1.0
2023-11-03,17.58,17.58,17.35,17.3501,3200,13.058483803339,13.058483803339,12.887639020929,12.8877133012692,4308.00396487191,0.0,1.0
2023-11-06,17.2208,17.35,17.1709,17.29,1630,12.7916688214187,12.887639020929,12.7546029316697,12.843070816822,2194.38951960662,0.0,1.0
2023-11-07,17.3101,17.349,17.28,17.28,3245,12.8580011651978,12.8868962175272,12.8356427828042,12.8356427828042,4368.58527062794,0.0,1.0
2023-11-08,17.3189,17.3493,17.28,17.28,829,12.8645378351335,12.8871190585477,12.8356427828042,12.8356427828042,1116.04227714963,0.0,1.0
2023-11-09,16.8314,17.075,16.79,17.0603,4053,12.6407311701764,12.8236798323825,12.6096389098508,12.8126398269045,5396.65493092264,0.1862,1.0
2023-11-10,17.0236,17.0236,16.86,16.86,4096,12.7850773642487,12.7850773642487,12.6622103645077,12.6622103645077,5453.9103372956,0.0,1.0
2023-11-13,17.0138,17.07,16.74,16.74,4385,12.7777173605967,12.8199247284784,12.5720878708101,12.5720878708101,5838.71992896516,0.0,1.0
2023-11-14,17.4246,17.46,15.78,15.78,6557,13.0862366973547,13.1128228329955,11.8511079212296,11.8511079212296,8730.78371133968,0.0,1.0
2023-11-15,17.4839,17.5,17.48,17.5,920,13.1307722296569,13.142863664228,13.1278432486118,13.142863664228,1224.99939216601,0.0,1.0
2023-11-16,17.5863,17.5863,17.48,17.535,2732,13.2076767576122,13.2076767576122,13.1278432486118,13.1691493915565,3637.71558630165,0.0,1.0
2023-11-17,17.7,17.7,17.54,17.54,2916,13.2930678203906,13.2930678203906,13.1729044954605,13.1729044954605,3882.71546473487,0.0,1.0
2023-11-20,17.8488,17.889,17.67,17.67,4501,13.4048197125756,13.4350107479643,13.2705371969662,13.2705371969662,5993.17637406434,0.0,1.0
2023-11-21,17.82,17.91,17.77,17.77,4099,13.3831903140882,13.4507821843614,13.3456392750475,13.3456392750475,5457.90490053093,0.0,1.0
2023-11-22,17.8804,17.96,16.02,17.5,8751,13.4285519692493,13.488333223402,12.0313529086247,13.142863664228,11652.1409574399,0.0,1.0
2023-11-24,17.9468,17.98,17.87,17.97,5151,13.4784197490953,13.5033536390183,13.4207413531288,13.4958434312101,6858.66507505118,0.0,1.0
2023-11-27,17.9349,18.11,17.5908,17.83,19740,13.4694826018036,13.600986340524,13.2110563511258,13.3907005218963,26284.2260884315,0.0,1.0
2023-11-28,17.932,17.932,17.88,17.88,177,13.4673046415392,13.4673046415392,13.428251560937,13.428251560937,235.679230884113,0.0,1.0
2023-11-29,18.0415,18.0427,17.98,18.0218,4772,13.5495414170383,13.5504426419752,13.5033536390183,13.5347463076563,6354.01858632192,0.0,1.0
2023-11-30,18.14,18.26,18.01,18.26,2171,13.6235169639484,13.7136394576459,13.5258842624427,13.7136394576459,2890.73226129608,0.0,1.0
2023-12-01,18.27,18.43,17.99,17.99,4998,13.721149665454,13.8413129903841,13.5108638468264,13.5108638468264,6654.94235004969,0.0,1.0
2023-12-04,18.2796,18.47,18.2393,18.47,12111,13.7283594649499,13.8713538216167,13.6980933274831,13.8713538216167,16126.0517810027,0.0,1.0
2023-12-05,18.2653,18.2865,18.01,18.01,5825,13.7176198677842,13.7335415083375,13.5258842624427,13.5258842624427,7756.11028192065,0.0,1.0
2023-12-06,18.2298,18.36,18.063,18.12,3123,13.6909586300654,13.7887415357272,13.5656883638258,13.6084965483321,4158.3403279722,0.0,1.0
2023-12-07,18.3328,18.375,18.3,18.32,3131,13.7683137704891,13.8000068474394,13.7436802888784,13.7587007044947,4168.99249659974,0.0,1.0
2023-12-08,18.3082,18.31,18.27,18.31,1439,13.7498386592811,13.7511904966866,13.721149665454,13.7511904966866,1916.05883187705,0.0,1.0
2023-12-11,18.2577,18.43,18.2577,18.42,1821,13.71191210985,13.8413129903841,13.71191210985,13.833802782576,2424.69988384163,0.0,1.0
2023-12-12,18.0848,18.1399,18.08,18.1399,632,13.7193472155801,13.761146739577,13.7157058777365,13.761146739577,833.100396134024,0.1828,1.0
2023-12-13,18.4669,18.4669,18.21,18.21,1102,14.0092128801754,14.0092128801754,13.8143254443352,13.8143254443352,1452.65290591724,0.0,1.0
2023-12-14,18.7027,18.8,18.66,18.7,4850,14.1880936017446,14.2619065542835,14.1557008671771,14.1860453492075,6393.25462223102,0.0,1.0
2023-12-15,18.69,18.8,18.6832,18.76,6611,14.1784592286999,14.2619065542835,14.1733006667547,14.2315620722531,8714.59923867411,0.0,1.0
2023-12-18,18.656,18.7783,17.81,17.81,5283,14.1526664189741,14.245444672782,13.5108806240313,13.5108806240313,6964.03384932918,0.0,1.0
2023-12-19,18.7201,18.79,18.7,18.79,2146,14.2012934514278,14.2543204337759,14.1860453492075,14.2543204337759,2828.85039573356,0.0,1.0
2023-12-20,18.5024,18.8,18.5024,18.76,2690,14.0361436079774,14.2619065542835,14.0361436079774,14.2315620722531,3545.9494708869,0.0,1.0
2023-12-21,18.615,18.615,18.57,18.5755,836,14.1215633248929,14.1215633248929,14.0874257826087,14.0915981488879,1102.01254931653,0.0,1.0
2023-12-22,18.6822,18.84,18.64,18.7475,5698,14.172542054704,14.2922510363139,14.1405286261619,14.2220794216186,7511.08553349947,0.0,1.0
2023-12-26,18.715,18.74,18.7,18.74,4308,14.1974245299689,14.2163898312379,14.1860453492075,14.2163898312379,5678.79194073635,0.0,1.0
2023-12-27,18.7905,18.82,18.716,18.716,7670,14.2546997398013,14.2770787952987,14.1981831420197,14.1981831420197,10110.5696809303,0.0,1.0
2023-12-28,18.7592,18.85,18.7592,18.78,5114,14.2309551826125,14.2998371568215,14.2309551826125,14.2467343132683,6741.25858517309,0.0,1.0
2023-12-29,18.715,18.93,18.56,18.76,2858,14.1974245299689,14.3605261208822,14.0798396621011,14.2315620722531,3767.40653821367,0.0,1.0
2024-01-02,18.695,18.74,18.55,18.55,2927,14.1822522889537,14.2163898312379,14.0722535415935,14.0722535415935,3858.36211943717,0.0,1.0
2024-01-03,18.635,18.65,17.82,18.53,2236,14.1367355659081,14.1481147466695,13.5184667445389,14.0570813005783,2947.48811037291,0.0,1.0
2024-01-04,18.645,18.67,18.44,18.44,2816,14.1443216864157,14.1632869876847,13.98880621601,13.98880621601,3712.04227138198,0.0,1.0
2024-01-05,18.691,18.84,18.63,18.63,3470,14.1792178407507,14.2922510363139,14.1329425056543,14.1329425056543,4574.14299776116,0.0,1.0
2024-01-08,18.9381,18.9381,18.795,18.795,4068,14.3666708784934,14.3666708784934,14.2581134940297,14.2581134940297,5362.42470169812,0.0,1.0
2024-01-09,18.9391,18.9391,18.82,18.82,2678,14.3674294905442,14.3674294905442,14.2770787952987,14.2770787952987,3530.13110893498,0.0,1.0
2024-01-10,19.0526,19.0526,18.92,18.93,8595,14.4535319583054,14.4535319583054,14.3529400003747,14.3605261208822,11329.9017480569,0.0,1.0
2024-01-11,19.0567,19.07,19.0567,19.06,648,14.4566422677135,14.4667318079886,14.4566422677135,14.459145687481,854.19154540324,0.0,1.0
2024-01-12,18.8099,18.84,18.8,18.8,1793,14.4687800605257,14.4919333085398,14.4611648726406,14.4611648726406,2330.96021633593,0.2628,1.0
2024-01-16,18.6121,18.81,18.6121,18.81,5758,14.3166301450039,14.4688569816154,14.3166301450039,14.4688569816154,7485.59337739117,0.0,1.0
2024-01-17,18.5282,18.57,18.5229,18.5229,618,14.2520933507053,14.28424636622,14.2480165329487,14.2480165329487,803.420754989185,0.0,1.0
2024-01-18,18.62,18.66,18.53,18.605,4200,14.322706911094,14.3534753469933,14.2534779303208,14.3111687476318,5460.14105332458,0.0,1.0
2024-01-19,18.6293,18.66,18.6198,18.6198,1411,14.3298605724406,14.3534753469933,14.3225530689145,14.3225530689145,1834.34738720023,0.0,1.0
2024-01-22,18.7511,18.8,18.63,18.6301,1784,14.4235504597538,14.4611648726406,14.3303990200689,14.3304759411586,2319.25991407881,0.0,1.0
2024-01-23,18.855,18.855,18.785,18.785,608,14.5034714720021,14.5034714720021,14.4496267091784,14.4496267091784,790.420419147934,0.0,1.0
2024-01-24,18.828,18.9499,18.828,18.895,1765,14.4827027777701,14.576469586173,14.4827027777701,14.5342399079013,2294.55927598044,0.0,1.0
2024-01-25,18.9438,18.99,18.9008,18.93,4296,14.5717773996984,14.607314943162,14.5387013311067,14.5611622893131,5584.94427740053,0.0,1.0
2024-01-26,18.946,18.965,18.93,18.95,2836,14.5734696636728,14.5880846707249,14.5611622893131,14.5765465072627,3686.89524457821,0.0,1.0
2024-01-29,19.1261,19.15,19.08,19.08,4659,14.7120045463091,14.7303886867589,14.6765439239353,14.6765439239353,6056.8564684379,0.0,1.0
2024-01-30,19.1168,19.1168,19.08,19.0803,1894,14.7048508849625,14.7048508849625,14.6765439239353,14.6767746872045,2462.26360833256,0.0,1.0
2024-01-31,18.9826,19.08,18.98,19.08,726,14.6016227825206,14.6765439239353,14.5996228341872,14.6765439239353,943.824382074675,0.0,1.0
2024-02-01,19.2588,19.27,19.165,19.165,2537,14.8140788324048,14.8226939944566,14.7419268502211,14.7419268502211,3298.18520292487,0.0,1.0
2024-02-02,19.1398,19.24,19.12,19.24,2353,14.7225427356046,14.7996176675322,14.7073123598345,14.7996176675322,3058.97902344588,0.0,1.0
2024-02-05,19.0347,19.09,19.0,19.09,1195,14.6416986702794,14.6842360329101,14.6150070521368,14.6842360329101,1553.54013302925,0.0,1.0
2024-02-06,19.2449,19.2449,19.13,19.13,2787,14.8033868009299,14.8033868009299,14.7150044688093,14.7150044688093,3623.19359895607,0.0,1.0
2024-02-07,19.365,19.42,19.3,19.3,3358,14.8957690297173,14.9380756290788,14.845770321381,14.845770321381,4365.5127754914,0.0,1.0
2024-02-08,19.345,19.45,19.345,19.44,1186,14.8803848117677,14.9611519560032,14.8803848117677,14.9534598470284,1541.83983077212,0.0,1.0
2024-02-09,19.2617,19.265,19.15,19.17,3923,14.9409986304892,14.943558388739,14.8543546921543,14.8698683785168,5057.46978289669,0.1621,1.0
2024-02-12,19.34,19.36,19.08,19.08,10851,15.0017347125986,15.0172483989612,14.8000567898853,14.8000567898853,13988.9382141759,0.0,1.0
2024-02-13,19.0415,19.1201,19.0,19.07,3386,14.7701929436374,14.8311617310422,14.738002044435,14.792299946704,4365.17784473316,0.0,1.0
2024-02-14,19.1917,19.1917,19.185,19.185,405,14.8867007282202,14.8867007282202,14.8815036432887,14.8815036432887,522.119618168026,0.0,1.0
2024-02-15,19.32,19.36,19.2301,19.2301,2371,14.986221026236,15.0172483989612,14.9164870060363,14.9164870060363,3056.65583870714,0.0,1.0
2024-02-16,19.2334,19.285,19.2334,19.285,682,14.9190467642862,14.9590720751016,14.9190467642862,14.9590720751016,879.223653310104,0.0,1.0
2024-02-20,19.1263,19.19,19.1,19.175,3410,14.8359709738146,14.8853820648794,14.8155704762479,14.8737468001075,4396.11826655054,0.0,1.0
2024-02-21,19.1571,19.2005,19.1571,19.2,2304,14.859862050813,14.8935267502197,14.859862050813,14.8931389080607,2970.28049446698,0.0,1.0
2024-02-22,19.3386,19.36,19.3,19.35,3475,15.0006487545532,15.0172483989612,14.9707073398735,15.0094915557799,4479.91524230591,0.0,1.0
2024-02-23,19.33,19.3619,19.33,19.33,1217,14.9939778694173,15.0187221991656,14.9939778694173,14.9939778694173,1568.93722298886,0.0,1.0
2024-02-26,19.2985,19.3113,19.24,19.24,849,14.9695438133963,14.9794725726683,14.9241662807858,14.9241662807858,1094.51742178927,0.0,1.0
2024-02-27,19.3648,19.365,19.34,19.36,2023,15.0209716836882,15.0211268205518,15.0017347125986,15.0172483989612,2608.01972235535,0.0,1.0
2024-02-28,19.3474,19.35,19.3401,19.3401,897,15.0074747765528,15.0094915557799,15.0018122810304,15.0018122810304,1156.39826542399,0.0,1.0
2024-02-29,19.4498,19.49,19.4301,19.45,1957,15.0869048507291,15.1180873603178,15.071623869662,15.0870599875927,2522.93356235759,0.0,1.0
2024-03-01,19.64,19.64,19.03,19.03,2653,15.2344400080371,15.2344400080371,14.7612725739789,14.7612725739789,3420.20579506116,0.0,1.0
2024-03-04,19.575,19.6397,19.575,19.6159,1936,15.1840205273587,15.2342073027416,15.1840205273587,15.2157460159702,2495.86069326741,0.0,1.0
2024-03-05,19.4484,19.57,19.41,19.57,991,15.0858188926837,15.1801421057681,15.0560326148676,15.1801421057681,1277.58158420867,0.0,1.0
2024-03-06,19.595,19.66,19.59,19.65,3883,15.1995342137213,15.2499536943996,15.1956557921307,15.2421968512183,5005.90241320109,0.0,1.0
2024-03-07,19.725,19.7499,19.7,19.7,3321,15.300373175078,15.3196877145993,15.2809810671247,15.2809810671247,4281.3808689778,0.0,1.0
2024-03-08,19.7117,19.82,19.7117,19.82,480,15.2900565736468,15.3740631853001,15.2900565736468,15.3740631853001,618.808436347291,0.0,1.0
2024-03-11,19.435,19.6,19.4,19.53,7383,15.2242009750378,15.3534519737968,15.1967840965131,15.2986182167475,9425.03355251744,0.1918,1.0
2024-03-12,19.6086,19.6086,19.53,19.53,1177,15.36018869252,15.36018869252,15.2986182167475,15.2986182167475,1502.54158083611,0.0,1.0
2024-03-13,19.6049,19.6273,19.59,19.6,5914,15.3572903367902,15.374837139046,15.3456185799326,15.3534519737968,7549.72889470247,0.0,1.0
2024-03-14,19.4024,19.58,19.4024,19.58,1091,15.1986641110405,15.3377851860684,15.1986641110405,15.3377851860684,1392.75519515056,0.0,1.0
2024-03-15,19.325,19.325,19.325,19.325,257,15.1380336425318,15.1380336425318,15.1380336425318,15.1380336425318,328.082571176619,0.0,1.0
2024-03-18,19.365,19.44,19.29,19.29,4956,15.1693672179885,15.2281176719699,15.1106167640071,15.1106167640071,6326.7596216005,0.0,1.0
2024-03-19,19.4311,19.4311,19.35,19.35,1150,15.2211459514307,15.2211459514307,15.1576171271922,15.1576171271922,1468.07376207437,0.0,1.0
2024-03-20,19.6017,19.62,19.465,19.465,1710,15.3547836507537,15.3691187615251,15.2477011566303,15.2477011566303,2182.96185491058,0.0,1.0
2024-03-21,19.7001,19.73,19.58,19.58,2114,15.4318642463772,15.4552860940311,15.3377851860684,15.3377851860684,2698.70255045672,0.0,1.0
2024-03-22,19.6847,19.72,19.6847,19.72,328,15.4198008198264,15.447452700167,15.4198008198264,15.447452700167,418.720168661212,0.0,1.0
2024-03-25,19.6244,19.69,19.6244,19.69,503,15.3725654548254,15.4239525185744,15.3725654548254,15.4239525185744,642.122697672528,0.0,1.0
2024-03-26,19.6657,19.7201,19.6657,19.7,2927,15.4049173714844,15.4475310341056,15.4049173714844,15.4317859124386,3736.5668709493,0.0,1.0
2024-03-27,19.7761,19.79,19.71,19.71,4915,15.491398039745,15.5022864572162,15.4396193063028,15.4396193063028,6274.41960051786,0.0,1.0
2024-03-28,19.9168,19.93,19.875,19.9295,7730,15.6016138914141,15.6119539713148,15.5688703050618,15.6115623016216,9868.00885289987,0.0,1.0
2024-04-01,19.7451,19.95,19.7451,19.95,11622,15.4671145187661,15.6276207590431,15.4671145187661,15.6276207590431,14836.4810981116,0.0,1.0
2024-04-02,19.5449,19.5456,19.51,19.5456,1272,15.3102899736051,15.3108383111756,15.2829514290191,15.3108383111756,1623.81723944226,0.0,1.0
2024-04-03,19.5107,19.5899,19.51,19.5899,1377,15.2834997665896,15.3455402459939,15.2829514290191,15.3455402459939,1757.85875684905,0.0,1.0
2024-04-04,19.34,19.6899,19.34,19.46,2512,15.149783733328,15.4238741846358,15.149783733328,15.2437844596982,3206.78373072246,0.0,1.0
2024-04-05,19.4203,19.435,19.25,19.25,2976,15.2126858860574,15.2242009750378,15.0792831885504,15.0792831885504,3799.11957907246,0.0,1.0
2024-04-08,19.4701,19.52,19.46,19.4759,2365,15.251696187501,15.2907848228833,15.2437844596982,15.2562395559423,3019.12560635295,0.0,1.0
2024-04-09,19.53,19.75,19.49,19.75,2074,15.2986182167475,15.4709528817595,15.2672846412908,15.4709528817595,2647.63911525413,0.0,1.0
2024-04-10,19.13,19.34,19.02,19.02,1096,14.9852824621802,15.149783733328,14.8991151296742,14.8991151296742,1399.13812455088,0.0,1.0
2024-04-11,18.9951,19.0199,18.936,18.97,1973,15.0768548364525,15.096539176095,15.0299457851269,15.0569323797982,2485.75267895981,0.2518,1.0
2024-04-12,18.5995,18.97,18.5995,18.97,3870,14.7628578702191,15.0569323797982,14.7628578702191,15.0569323797982,4875.75411433069,0.0,1.0
2024-04-15,18.165,18.9,18.165,18.9,1536,14.4179850647883,15.0013717437103,14.4179850647883,15.0013717437103,1935.1830283235,0.0,1.0
2024-04-16,18.1558,18.2,18.15,18.195,700,14.4106828097596,14.4457653828322,14.406079214198,14.4417967659688,881.919348845346,0.0,1.0
2024-04-17,18.2234,18.2234,18.2234,18.2234,99,14.464338509753,14.464338509753,14.464338509753,14.464338509753,124.728593622413,0.0,1.0
2024-04-18,18.1914,18.225,18.1914,18.2,419,14.4389393618271,14.4656084671493,14.4389393618271,14.4457653828322,527.891724523143,0.0,1.0
2024-04-19,18.0994,18.3,18.0994,18.3,546,14.3659168115403,14.5251377201005,14.3659168115403,14.5251377201005,687.897092099368,0.0,1.0
2024-04-22,18.3225,18.3225,18.12,18.15,5163,14.5429964959859,14.5429964959859,14.3822675130175,14.406079214198,6504.78514012644,0.0,1.0
2024-04-23,18.63,19.13,18.495,19.13,3258,14.7870664330859,15.1839281194274,14.6799137777737,15.1839281194274,4104.70462648306,0.0,1.0
2024-04-24,18.5044,18.75,18.4997,18.75,1300,14.6873747774769,14.8823132378079,14.6836442776253,14.8823132378079,1637.85021928422,0.0,1.0
2024-04-25,18.3402,18.3402,18.3402,18.3402,92,14.5570453996823,14.5570453996823,14.5570453996823,14.5570453996823,115.90940013396,0.0,1.0
2024-04-26,18.5448,18.59,18.51,18.51,3180,14.7194412017333,14.7553174981786,14.6918196283639,14.6918196283639,4006.433613326,0.0,1.0
2024-04-29,18.6618,18.86,18.55,18.55,809,14.8123068363372,14.969622808803,14.7235685632713,14.7235685632713,1019.24679030841,0.0,1.0
2024-04-30,18.4616,18.52,18.4616,18.52,227,14.6534034171261,14.6997568620908,14.6534034171261,14.6997568620908,285.993845982705,0.0,1.0
2024-05-01,18.6333,18.64,18.52,18.52,508,14.7896857202158,14.7950036668127,14.6997568620908,14.6997568620908,640.021470304907,0.0,1.0
2024-05-02,18.82,19.99,18.59,19.99,17873,14.9378738738957,15.8665302199349,14.7553174981786,15.8665302199349,22517.9207455898,0.0,1.0
2024-05-03,19.0228,19.0228,18.82,18.82,824,15.0988409738758,15.0988409738758,14.9378738738957,14.9378738738957,1038.14506206938,0.0,1.0
2024-05-06,19.1674,19.1674,19.11,19.16,1846,15.2136133735658,15.2136133735658,15.1680536519738,15.2077398206079,2325.74731138358,0.0,1.0
2024-05-07,19.225,19.45,19.225,19.45,2605,15.2593318398323,15.437919598686,15.2593318398323,15.437919598686,3281.99986248876,0.0,1.0
2024-05-08,19.207,19.22,19.207,19.2199,2068,15.245044819124,15.2553632229689,15.245044819124,15.2552838506317,2605.44173344597,0.0,1.0
2024-05-09,19.276,19.31,19.25,19.27,5335,15.2998117318392,15.3267983265104,15.2791749241494,15.2950493916031,6721.48532298559,0.0,1.0
2024-05-10,19.045,19.09,19.04,19.04,1286,15.2614748929386,15.2975350856497,15.2574682048596,15.2574682048596,1604.81671475489,0.1827,1.0
2024-05-13,19.0349,19.14,19.0349,19.14,457,15.253381383019,15.3376019664397,15.253381383019,15.3376019664397,570.296453066086,0.0,1.0
2024-05-14,19.105,19.105,19.0858,19.0858,929,15.3095551498867,15.3095551498867,15.2941694676633,15.2941694676633,1159.31160809276,0.0,1.0
2024-05-15,19.29,19.29,19.26,19.26,939,15.4578026088099,15.4578026088099,15.4337624803359,15.4337624803359,1171.79074273316,0.0,1.0
2024-05-16,19.2779,19.2801,19.2779,19.28,665,15.4481064236587,15.4498693664135,15.4481064236587,15.4497892326519,829.86245358632,0.0,1.0
2024-05-17,19.29,19.29,19.25,19.2504,812,15.4578026088099,15.4578026088099,15.4257491041779,15.4260696392242,1013.30573280014,0.0,1.0
2024-05-20,19.4185,19.4185,19.4185,19.4185,290,15.5607744924404,15.5607744924404,15.5607744924404,15.5607744924404,361.894904571478,0.0,1.0
2024-05-21,19.482,19.482,19.45,19.45,1066,15.6116594310438,15.6116594310438,15.5860166273382,15.5860166273382,1330.27575266619,0.0,1.0
2024-05-22,19.449,19.53,19.4305,19.525,1715,15.5852152897224,15.6501236366023,15.57039054383,15.6461169485233,2140.17159082787,0.0,1.0
2024-05-23,19.2221,19.5,19.2221,19.5,2099,15.403391784697,15.6260835081282,15.403391784697,15.6260835081282,2619.37036101907,0.0,1.0
2024-05-24,19.3734,19.39,19.34,19.37,1793,15.5246341659678,15.5379363703901,15.4978694896,15.5219096180741,2237.50884102296,0.0,1.0
2024-05-28,19.2769,19.38,19.2769,19.33,2782,15.4473050860429,15.5299229942321,15.4473050860429,15.489856113442,3471.69525695811,0.0,1.0
2024-05-29,19.03,19.2,19.03,19.2,404,15.2494548287016,15.3856822233878,15.2494548287016,15.3856822233878,504.157039471987,0.0,1.0
2024-05-30,19.0944,19.1144,19.09,19.09,647,15.3010609711592,15.3170877234752,15.2975350856497,15.2975350856497,807.400011233604,0.0,1.0
2024-05-31,19.322,19.322,19.1204,19.27,3215,15.4834454125156,15.4834454125156,15.32189574917,15.4417758564939,4012.04178688723,0.0,1.0
2024-06-03,19.27,19.43,19.0,19.0,2402,15.4417758564939,15.5699898750221,15.2254147002275,15.2254147002275,2997.48814062306,0.0,1.0
2024-06-04,19.25,19.4099,19.1,19.1,4368,15.4257491041779,15.5538829889445,15.3055484618077,15.3055484618077,5450.88601092486,0.0,1.0
2024-06-05,19.5588,19.5588,19.4,19.44,1223,15.6732021599374,15.6732021599374,15.5459497465481,15.5780032511802,1526.1981665204,0.0,1.0
2024-06-06,19.5534,19.62,19.53,19.6,1818,15.668874936812,15.7222440220244,15.6501236366023,15.7062172697084,2268.70667762395,0.0,1.0
2024-06-07,19.5195,19.54,19.5,19.5,879,15.6417095916364,15.6581370127603,15.6260835081282,15.6260835081282,1096.91593489078,0.0,1.0
2024-06-10,19.4897,19.56,19.4897,19.56,829,15.6178297306855,15.6741637650763,15.6178297306855,15.6741637650763,1034.52026168881,0.0,1.0
2024-06-11,19.53,19.53,19.4314,19.4314,707,15.6501236366023,15.6501236366023,15.5711117476843,15.5711117476843,882.274819075979,0.0,1.0
2024-06-12,19.494,19.62,19.494,19.5,2824,15.7744912345747,15.8764500883531,15.7744912345747,15.7793464180879,3489.8783853858,0.1912,1.0
2024-06-13,19.475,19.475,19.43,19.43,772,15.7591164867827,15.7591164867827,15.7227026104333,15.7227026104333,954.031909885921,0.0,1.0
2024-06-14,19.3696,19.3696,19.33,19.365,903,15.6738270963998,15.6738270963998,15.6417828852123,15.6701047890396,1115.92074433547,0.0,1.0
2024-06-17,19.3824,19.41,19.36,19.41,2122,15.6841848212281,15.7065186653891,15.6660588027786,15.7065186653891,2622.35195955689,0.0,1.0
2024-06-18,19.3866,19.4,19.34,19.37,1160,15.6875834496874,15.698426692867,15.6498748577344,15.6741507753007,1433.51945008765,0.0,1.0
2024-06-20,19.3146,19.3399,19.3146,19.3399,244,15.6293212475283,15.6497939380092,15.6293212475283,15.6497939380092,301.533401570161,0.0,1.0
2024-06-21,19.2925,19.2925,19.2925,19.2925,257,15.6114379882544,15.6114379882544,15.6114379882544,15.6114379882544,317.598705752179,0.0,1.0
2024-06-24,19.4273,19.55,19.41,19.41,2376,15.7205177778523,15.8198062806984,15.7065186653891,15.7065186653891,2936.24328742092,0.0,1.0
2024-06-25,19.4053,19.42,19.4053,19.42,584,15.7027154383037,15.7146106379112,15.7027154383037,15.7146106379112,721.702895561369,0.0,1.0
2024-06-26,19.4139,19.42,19.3711,19.42,668,15.7096745346727,15.7146106379112,15.6750408922781,15.7146106379112,825.509476429786,0.0,1.0
2024-06-27,19.5766,19.5766,19.42,19.42,1012,15.8413309276072,15.8413309276072,15.7146106379112,15.7146106379112,1250.62214093854,0.0,1.0
2024-06-28,19.678,19.69,19.67,19.69,800,15.9233835289812,15.9330938960078,15.9169099509636,15.9330938960078,988.63410350873,0.0,1.0
2024-07-01,19.6784,19.6784,19.67,19.67,610,15.9237072078821,15.9237072078821,15.9169099509636,15.9169099509636,753.833503925406,0.0,1.0
2024-07-02,19.7442,19.76,19.72,19.76,3927,15.9769523870775,15.9897377036624,15.9573698135741,15.9897377036624,4852.95765559847,0.0,1.0
2024-07-03,19.8845,19.8845,19.76,19.76,586,16.0904827615625,16.0904827615625,15.9897377036624,15.9897377036624,724.174480820144,0.0,1.0
2024-07-05,19.9197,19.9197,19.8851,19.8982,577,16.1189665048403,16.1189665048403,16.0909682799139,16.1015687639178,713.05234715567,0.0,1.0
2024-07-08,19.9202,19.9202,19.85,19.85,2608,16.1193711034664,16.1193711034664,16.0625654563613,16.0625654563613,3222.94717743845,0.0,1.0
2024-07-09,19.9182,19.99,19.9182,19.97,2625,16.117752708962,16.1758530716707,16.117752708962,16.1596691266265,3243.95565213801,0.0,1.0
2024-07-10,20.0674,20.07,20.0075,20.05,8609,16.2384849389917,16.2405888518474,16.1900140235843,16.2244049068032,10638.9387463833,0.0,1.0
2024-07-11,20.1548,20.18,20.1101,20.1109,2172,16.3092087788348,16.3296005495905,16.273037661661,16.2736850194628,2684.14159102619,0.0,1.0
2024-07-12,20.2346,20.2899,20.2346,20.26,7757,16.3737827195611,16.4185313276083,16.3737827195611,16.3943363297673,9586.04342614651,0.0,1.0
2024-07-15,19.9886,20.0599,19.96,19.96,6410,16.4101156761853,16.4686511037647,16.3866358272545,16.3866358272545,7807.80151269381,0.2909,1.0
2024-07-16,20.07,20.11,20.07,20.11,244,16.476942938527,16.5097818880806,16.476942938527,16.5097818880806,297.20804510098,0.0,1.0
2024-07-17,19.8585,19.8585,19.8585,19.8585,267,16.3033069927622,16.3033069927622,16.3033069927622,16.3033069927622,325.223557549024,0.0,1.0
2024-07-18,19.6191,19.88,19.6191,19.88,4370,16.1067658796838,16.3209579281473,16.1067658796838,16.3209579281473,5322.94736512822,0.0,1.0
2024-07-19,19.5391,19.63,19.5391,19.63,572,16.0410879805766,16.1157144934372,16.0410879805766,16.1157144934372,696.733613925249,0.0,1.0
2024-07-22,19.7325,19.79,19.7123,19.7123,842,16.1998643016683,16.2470702916516,16.1832806321437,16.1832806321437,1025.61136875011,0.0,1.0
2024-07-23,19.7449,19.87,18.75,18.94,5996,16.2100443760299,16.3127481907589,15.3932576032576,15.5492426136373,7303.52228862903,0.0,1.0
2024-07-24,19.4205,19.6,19.4205,19.6,1346,15.9437204951501,16.091085281272,15.9437204951501,16.091085281272,1639.51651108984,0.0,1.0
2024-07-25,19.4265,19.565,19.4,19.42,2720,15.9486463375832,16.0623512004126,15.9268905335039,15.9433100082807,3313.13886342076,0.0,1.0
2024-07-26,19.5509,19.64,19.5509,19.63,907,16.0507754706949,16.1239242308256,16.0507754706949,16.1157144934372,1104.78564305979,0.0,1.0
2024-07-29,19.5855,19.64,19.5401,19.64,3257,16.0791811620588,16.1239242308256,16.0419089543154,16.1239242308256,3967.24017579464,0.0,1.0
2024-07-30,19.6333,19.6333,19.6333,19.6333,317,16.1184237067753,16.1184237067753,16.1184237067753,16.1184237067753,386.126845479554,0.0,1.0
2024-07-31,19.9079,19.9079,19.9079,19.9079,73,16.3438630954609,16.3438630954609,16.3438630954609,16.3438630954609,88.9188003785722,0.0,1.0
2024-08-01,19.72,19.97,19.25,19.25,5203,16.1896021299328,16.3948455646429,15.8037444726778,15.8037444726778,6337.59614205083,0.0,1.0
2024-08-02,19.3857,19.4017,19.28,19.34,1165,15.9151506090385,15.9282861888599,15.828373684843,15.8776321091735,1419.04660878132,0.0,1.0
2024-08-05,18.6468,19.0,18.47,19.0,6879,15.3085331134093,15.5985010379677,15.1633849563823,15.5985010379677,8379.07435348214,0.0,1.0
2024-08-06,18.9557,18.985,18.791,18.791,1042,15.5621319013371,15.5861864318851,15.4269175265501,15.4269175265501,1269.22452047222,0.0,1.0
2024-08-07,18.9629,19.29,18.9629,19.22,1677,15.5680429122567,15.8365834222314,15.5680429122567,15.7791152605126,2042.69627718994,0.0,1.0
2024-08-08,19.2985,19.2985,19.19,19.19,1269,15.8435616990116,15.8435616990116,15.7544860483474,15.7544860483474,1545.72544767682,0.0,1.0
2024-08-09,19.42,19.43,19.42,19.43,1007,15.9433100082807,15.9515197456691,15.9433100082807,15.9515197456691,1226.59221892085,0.0,1.0
2024-08-12,19.2498,19.35,19.2498,19.35,11018,15.8035802779301,15.8858418465619,15.8035802779301,15.8858418465619,13420.6485283713,0.0,1.0
2024-08-13,19.4279,19.49,19.34,19.425,5574,15.9497957008175,16.0007781699995,15.8776321091735,15.9474148769749,6789.49853849536,0.0,1.0
2024-08-14,19.475,19.475,19.475,19.475,22,15.9884635639169,15.9884635639169,15.9884635639169,15.9884635639169,26.7974466894327,0.0,1.0
2024-08-15,19.695,19.71,19.6572,19.7,1530,16.1690777864618,16.1813923925444,16.1380449791336,16.173182655156,1863.64061067418,0.0,1.0
2024-08-16,19.7245,19.7245,19.69,19.69,319,16.1932965117576,16.1932965117576,16.1649729177676,16.1649729177676,388.562976996773,0.0,1.0
2024-08-19,19.8552,19.8552,19.445,19.445,4816,16.300597779424,16.300597779424,15.9638343517517,15.9638343517517,5866.20469346854,0.0,1.0
2024-08-20,19.8419,19.8419,19.8419,19.8419,297,16.2896788286975,16.2896788286975,16.2896788286975,16.2896788286975,361.76553030734,0.0,1.0
2024-08-21,19.9623,19.9623,19.85,19.86,1489,16.5622421099925,16.5622421099925,16.4690694901565,16.4773662506049,1794.67637911577,0.2116,1.0
2024-08-22,19.8567,19.97,19.8567,19.97,664,16.4746283196569,16.5686306155378,16.4746283196569,16.5686306155378,800.312367852836,0.0,1.0
2024-08-23,20.0763,20.0763,20.0,20.0,1394,16.6568251791047,16.6568251791047,16.5935208968831,16.5935208968831,1680.1738566067,0.0,1.0
2024-08-26,20.1508,20.2,20.08,20.08,2021,16.7186360444456,16.7594561058519,16.6598949804706,16.6598949804706,2435.89050516653,0.0,1.0
2024-08-27,20.1386,20.1392,20.11,20.11,418,16.7085139966985,16.7090118023254,16.684785261816,16.684785261816,503.811099039887,0.0,1.0
2024-08-28,20.0365,20.0701,19.99,20.07,982,16.6238040725199,16.6516811876267,16.5852241364347,16.6515982200222,1183.59449583055,0.0,1.0
2024-08-29,20.148,20.1599,20.07,20.07,886,16.71631295152,16.7261860964537,16.6515982200222,16.6515982200222,1067.88668361086,0.0,1.0
2024-08-30,20.25,20.25,19.99,19.99,2715,16.8009399080941,16.8009399080941,16.5852241364347,16.5852241364347,3272.36156433803,0.0,1.0
2024-09-03,20.0204,20.105,20.0204,20.105,872,16.6104462881979,16.6806368815917,16.6104462881979,16.6806368815917,1051.01262766216,0.0,1.0
2024-09-04,20.0354,20.115,20.02,20.115,2979,16.6228914288706,16.6889336420402,16.61011441778,16.6889336420402,3590.55804794216,0.0,1.0
2024-09-05,20.0162,20.0162,19.9801,20.0,664,16.6069616488096,16.6069616488096,16.5770103435907,16.5935208968831,800.312367852833,0.0,1.0
2024-09-06,19.8221,19.9601,19.78,19.96,3477,16.4459215285053,16.5604168226938,16.4109921670174,16.5603338550893,4190.79232383179,0.0,1.0
2024-09-09,20.0004,20.02,19.9,19.9,1808,16.593852767301,16.61011441778,16.5105532923987,16.5105532923987,2179.16379680411,0.0,1.0
2024-09-10,20.0246,20.05,19.93,20.05,1257,16.6139309275863,16.6350046991253,16.535443573744,16.6350046991253,1515.04916625152,0.0,1.0
2024-09-11,20.14,20.14,20.14,20.14,245,16.7096755431613,16.7096755431613,16.7096755431613,16.7096755431613,295.295979102326,0.0,1.0
2024-09-12,20.2552,20.27,20.14,20.14,2025,16.8052542235273,16.817533428991,16.7096755431613,16.7096755431613,2440.71166400902,0.0,1.0
2024-09-13,20.1827,20.265,20.07,20.265,6374,16.9356792977768,17.0047387599007,16.8411106297166,17.0047387599007,7596.06553348513,0.2297,1.0
2024-09-16,20.2382,20.2382,20.16,20.16,1212,16.9822503809831,16.9822503809831,16.9166313051862,16.9166313051862,1444.37267439346,0.0,1.0
2024-09-17,20.2772,20.36,20.26,20.2906,2104,17.0149760070199,17.0844550284519,17.000543166819,17.0262201964787,2507.39282749493,0.0,1.0
2024-09-18,20.13,20.28,20.13,20.28,942,16.8914577466963,17.0173255391456,16.8914577466963,17.0173255391456,1122.60648455334,0.0,1.0
2024-09-19,20.43,20.5499,19.99,19.99,892,17.1431933315949,17.2438036536927,16.7739811404103,16.7739811404103,1063.02015310146,0.0,1.0
2024-09-20,20.4245,20.4245,20.4245,20.4245,239,17.1385781792051,17.1385781792051,17.1385781792051,17.1385781792051,284.822664339966,0.0,1.0
2024-09-23,20.4935,20.4935,19.9001,19.9001,429,17.1964773637318,17.1964773637318,16.6985443768023,16.6985443768023,511.250723857093,0.0,1.0
2024-09-24,20.52,20.57,19.98,19.98,2102,17.2187140070645,17.2606699378809,16.765589954247,16.765589954247,2505.00937423685,0.0,1.0
2024-09-25,20.4557,20.57,20.42,20.49,2043,17.1647586800346,17.2606699378809,17.1348021454316,17.1935404485746,2434.69750312364,0.0,1.0
2024-09-26,20.7125,21.19,20.43,20.465,1033,17.3802443407078,17.7809234800047,17.1431933315949,17.1725624831664,1231.05360779575,0.0,1.0
2024-09-27,20.5914,20.5914,20.5,20.51,2475,17.2786270762704,17.2786270762704,17.2019316347379,17.2103228209012,2949.52340686784,0.0,1.0
2024-09-30,20.7427,20.76,20.59,20.679,3945,17.4055857229209,17.4201024749834,17.2774523102075,17.3521338670608,4701.36155155299,0.0,1.0
2024-10-01,20.7183,20.93,20.59,20.93,1363,17.3851112286825,17.5627526397592,17.2774523102075,17.5627526397592,1624.32339537813,0.0,1.0
2024-10-02,20.6756,20.72,20.53,20.68,1420,17.3492808637652,17.3865377303302,17.2271051932278,17.3529729856771,1692.25181323327,0.0,1.0
2024-10-03,20.9935,20.9935,20.28,20.8608,1224,17.6160366718961,17.6160366718961,17.0173255391456,17.5046856315093,1458.67339394192,0.0,1.0
2024-10-04,20.6506,20.69,20.61,20.61,1313,17.328302898357,17.3613641718404,17.2942346825341,17.2942346825341,1564.73706392626,0.0,1.0
2024-10-07,20.4731,20.655,20.4731,20.655,845,17.1793593439587,17.3319950202689,17.1793593439587,17.3319950202689,1007.0090015367,0.0,1.0
2024-10-08,20.6191,20.66,20.55,20.55,1080,17.3018706619427,17.3361906133505,17.2438875655544,17.2438875655544,1287.06475936051,0.0,1.0
2024-10-09,20.7137,20.7137,20.7,20.7,4104,17.3812512830474,17.3812512830474,17.3697553580037,17.3697553580037,4890.84608556995,0.0,1.0
2024-10-10,20.6688,20.6701,20.64,20.66,1894,17.3435748571742,17.3446657113754,17.3194082410239,17.3361906133505,2257.13023539705,0.0,1.0
2024-10-11,20.4496,20.5399,20.3801,20.48,793,17.4017257772858,17.4785671745595,17.3425842810452,17.4275948634111,931.892216182787,0.2885,1.0
2024-10-14,20.4938,20.55,20.4938,20.55,802,17.4393380669812,17.4871618380419,17.4393380669812,17.4871618380419,942.468546505167,0.0,1.0
2024-10-15,20.3419,20.45,20.3216,20.44,787,17.3100777320324,17.4020661599979,17.2928033093895,17.3935565921935,924.841329301203,0.0,1.0
2024-10-16,20.412,20.43,20.34,20.34,1243,17.3697298023412,17.3850470243891,17.3084609141495,17.3084609141495,1460.70873230165,0.0,1.0
2024-10-17,20.3766,21.0,20.35,21.0,1243,17.3396059323137,17.8700923892399,17.3169704819539,17.8700923892399,1460.70873230164,0.0,1.0
2024-10-18,20.7881,20.7881,20.7881,20.7881,211,17.6897746474647,17.6897746474647,17.6897746474647,17.6897746474647,247.956188669065,0.0,1.0
2024-10-21,20.371,20.795,20.26,20.38,27884,17.3348405743432,17.6956462492497,17.2403843717143,17.3424991853671,32767.8216343517,0.0,1.0
2024-10-22,20.4237,20.43,20.4237,20.4299,682,17.3796859966724,17.3850470243891,17.3796859966724,17.3849619287111,801.450808873469,0.0,1.0
2024-10-23,20.178,20.4,20.178,20.4,807,17.1706059157183,17.3595183209759,17.1706059157183,17.3595183209759,948.344285573152,0.0,1.0
2024-10-24,20.1857,20.1857,20.1857,20.1857,74,17.1771582829277,17.1771582829277,17.1771582829277,17.1771582829277,86.9609382062121,0.0,1.0
2024-10-25,20.1899,20.32,20.1899,20.32,1174,17.1807323014055,17.2914417785407,17.1807323014055,17.2914417785407,1379.62353316342,0.0,1.0
2024-10-28,20.1456,20.54,19.39,20.34,2273,17.143034916032,17.4786522702375,16.5000519727316,17.3084609141495,2671.11098030704,0.0,1.0
2024-10-29,20.0649,20.15,20.0102,20.15,1024,17.0743627038505,17.1467791258659,17.0278153679604,17.1467791258659,1203.3513611238,0.0,1.0
2024-10-30,20.1048,20.1048,20.1048,20.1048,95,17.1083158793901,17.1083158793901,17.1083158793901,17.1083158793901,111.639042291759,0.0,1.0
2024-10-31,20.0146,20.1,19.97,20.1,843,17.0315595777944,17.1042312868439,16.9936069053867,17.1042312868439,990.64960686266,0.0,1.0
2024-11-01,20.0564,20.2,19.98,20.1,1147,17.0671295712168,17.1893269648879,17.0021164731911,17.1042312868439,1347.89454219629,0.0,1.0
2024-11-04,19.9225,19.98,19.92,19.98,768,16.9531864583158,17.0021164731911,16.9510590663647,17.0021164731911,902.513520842855,0.0,1.0
2024-11-05,20.0403,20.0403,19.98,19.98,416,17.0534291670517,17.0534291670517,17.0021164731911,17.0021164731911,488.861490456544,0.0,1.0
2024-11-06,20.3048,20.35,20.1499,20.35,416,17.2785072354781,17.3169704819539,17.1466940301879,17.3169704819539,488.861490456544,0.0,1.0
2024-11-07,20.5184,20.55,20.33,20.33,2875,17.46027160378,17.4871618380419,17.2999513463451,17.2999513463451,3378.54996409272,0.0,1.0
2024-11-08,20.82,20.9,20.715,20.9,1330,17.7169201687607,17.7849967111959,17.6275697068145,17.7849967111959,1562.94659208463,0.0,1.0
2024-11-11,20.7555,20.82,20.755,20.82,3930,17.6620334564224,17.7169201687607,17.6616079780321,17.7169201687607,4618.33090743802,0.0,1.0
2024-11-12,20.1503,20.51,20.1503,20.51,629,17.3369679662943,17.6464475957527,17.3369679662943,17.6464475957527,731.070088186194,0.2232,1.0
2024-11-13,20.17,20.17,20.17,20.17,243,17.3539175039655,17.3539175039655,17.3539175039655,17.3539175039655,282.432482399436,0.0,1.0
2024-11-14,19.93,20.1,19.76,20.1,1336,17.1474256744686,17.2936907203622,17.001160628575,17.2936907203622,1552.79751640184,0.0,1.0
2024-11-15,20.45,20.85,19.71,19.71,2202,17.5948246383785,17.9389776875399,16.9581414974298,16.9581414974298,2559.32644544674,0.0,1.0
2024-11-18,20.0351,20.2593,20.035,20.2593,1177,17.2378518881358,17.4307496721908,17.2377658498735,17.4307496721908,1367.99601557258,0.0,1.0
2024-11-19,20.0181,20.09,20.0,20.05,986,17.2232253835464,17.2850868941332,17.2076524580719,17.2506715892171,1146.00175985944,0.0,1.0
2024-11-20,19.9872,20.13,19.9822,20.13,1569,17.1966395604987,17.3195021990493,17.1923376473842,17.3195021990493,1823.60726290006,0.0,1.0
2024-11-21,20.0971,20.1129,20.0,20.02,1209,17.2911956107558,17.3047896561977,17.2076524580719,17.2248601105299,1405.18877045646,0.0,1.0
2024-11-22,20.2236,20.27,20.16,20.27,450,17.4000340125531,17.4399557662558,17.3453136777364,17.4399557662558,523.023115554512,0.0,1.0
2024-11-25,20.38,20.38,20.22,20.22,1395,17.5345978547752,17.5345978547752,17.3969366351107,17.3969366351107,1621.37165821899,0.0,1.0
2024-11-26,20.3392,20.42,20.3392,20.355,1346,17.4994942437608,17.5690131596914,17.4994942437608,17.5130882892026,1564.42025230305,0.0,1.0
2024-11-27,20.4017,21.0,20.4,21.0,1142,17.5532681576922,18.0680350809755,17.5518055072333,18.0680350809755,1327.31643991834,0.0,1.0
2024-11-29,20.595,20.595,20.46,20.46,267,17.7195801186995,17.7195801186995,17.6034284646075,17.6034284646075,310.327048562344,0.0,1.0
2024-12-02,20.6388,20.645,20.5001,20.55,2066,17.7572648775827,17.7625992498447,17.637929807786,17.6808629006688,2401.25723719027,0.0,1.0
2024-12-03,20.6702,20.7,20.61,20.7,2239,17.7842808919419,17.8099202941044,17.7324858580431,17.8099202941044,2602.33056828122,0.0,1.0
2024-12-04,20.6851,20.715,20.6851,20.715,1784,17.7971005930231,17.8228260334479,17.7971005930231,17.8228260334479,2073.49608477611,0.0,1.0
2024-12-05,20.6871,20.7,20.65,20.7,1179,17.7988213582689,17.8099202941044,17.7669011629592,17.8099202941044,1370.32056275282,0.0,1.0
2024-12-06,20.7885,20.8001,20.71,20.72,2799,17.8860641562314,17.896044594657,17.8185241203334,17.8271279465625,3253.20377874905,0.0,1.0
2024-12-09,20.7406,20.8999,20.74,20.75,8260,17.8448518285943,17.9819107804228,17.8443355990205,17.8529394252496,9600.37985440058,0.0,1.0
2024-12-10,20.7112,20.7112,20.69,20.69,390,17.8195565794809,17.8195565794809,17.8013164678754,17.8013164678754,453.286700147244,0.0,1.0
2024-12-11,20.7304,21.2,20.68,20.96,5250,17.8360759258407,18.2401116055562,17.7927126416463,18.0336197760593,6101.93634813595,0.0,1.0
2024-12-12,20.5123,20.6199,20.06,20.52,5901,17.6484264757854,17.7410036460098,17.2592754154461,17.6550514219817,6858.57645530482,0.0,1.0
2024-12-13,20.2474,20.34,20.19,20.24,1687,17.6220987675245,17.702692144742,17.5721413177159,17.6156582600579,1938.32552243709,0.2343,1.0
2024-12-16,20.1276,20.26,20.08,20.26,3309,17.517832173673,17.6330650369947,17.4764040445634,17.6330650369947,3801.96748888224,0.0,1.0
2024-12-17,20.0164,20.0164,19.95,20.0,909,17.4210504939043,17.4210504939043,17.3632599944741,17.4067769368161,1044.42080610274,0.0,1.0
2024-12-18,19.3497,19.9301,19.17,19.93,5368,16.8407955847155,17.3459402514219,16.6843956939383,17.3458532175373,6167.71274715016,0.0,1.0
2024-12-19,19.3034,19.5185,18.68,19.5185,5332,16.8004988961068,16.9877087820623,16.2579296589863,16.9877087820623,6126.34954690846,0.0,1.0
2024-12-20,19.49,19.605,19.16,19.16,6790,16.9629041249273,17.062993092314,16.6756923054698,16.6756923054698,7801.55915669701,0.0,1.0
2024-12-23,19.6513,19.6513,19.47,19.4814,2271,17.1032897809227,17.1032897809227,16.9454973479905,16.9554192108445,2609.32854858011,0.0,1.0
2024-12-24,19.9612,20.02,19.525,19.65,2041,17.3730077895587,17.4241837137529,16.9933659845667,17.1021583404218,2345.06365814707,0.0,1.0
2024-12-26,19.9331,19.95,19.87,19.95,2455,17.3485512679625,17.3632599944741,17.2936328867268,17.3632599944741,2820.74046092653,0.0,1.0
2024-12-27,19.6765,19.81,19.59,19.68,2098,17.1252223198631,17.2414125559164,17.0499380096114,17.1282685058271,2410.55539186308,0.0,1.0
2024-12-30,19.5796,19.5796,19.5101,19.5101,782,17.0408864856042,17.0408864856042,16.9803979357488,16.9803979357488,898.500627472323,0.0,1.0
2024-12-31,19.579,19.6245,19.579,19.6245,390,17.0403642822961,17.0799646998274,17.0403642822961,17.0799646998274,448.10133595167,0.0,1.0
2025-01-02,19.6674,19.67,19.5601,19.67,2067,17.1173022363569,17.1195651173587,17.0239148780908,17.1195651173587,2374.93708054384,0.0,1.0
2025-01-03,19.9083,19.9083,19.89,19.89,253,17.3269668645608,17.3269668645608,17.3110396636636,17.3110396636636,290.691379476339,0.0,1.0
2025-01-06,19.9605,20.02,19.9605,20.02,814,17.3723985523659,17.4241837137529,17.3723985523659,17.4241837137529,935.267916576047,0.0,1.0
2025-01-07,19.833,19.95,19.7929,19.95,1830,17.2614303493937,17.3632599944741,17.2265297616354,17.3632599944741,2102.62934561937,0.0,1.0
2025-01-08,19.9139,19.9139,19.8699,19.87,613,17.3318407621031,17.3318407621031,17.2935458528421,17.2936328867268,704.323381893265,0.0,1.0
2025-01-10,19.6584,19.8,19.6,19.8,2528,17.1094691867353,17.232709167448,17.0586413980798,17.232709167448,2904.61583919441,0.0,1.0
2025-01-13,19.3241,19.38,19.2924,19.2924,3335,17.0799646998274,17.1293729530822,17.0519460660497,17.0519460660497,3773.1854036356,0.3004,1.0
2025-01-14,19.2571,19.2571,19.110491,19.110491,432,17.0207455054076,17.0207455054076,16.8911624177255,16.8911624177255,488.760448087129,0.0,1.0
2025-01-15,19.72,19.76,19.61,19.61,874,17.4298882680485,17.4652430109857,17.3326627249712,17.3326627249712,988.834795435537,0.0,1.0
2025-01-16,19.8716,19.8716,19.8716,19.8716,280,17.5638827437806,17.5638827437806,17.5638827437806,17.5638827437806,316.789179315732,0.0,1.0
2025-01-17,19.9808,20.79,19.9808,20.79,426,17.6604011919992,18.3756276416191,17.6604011919992,18.3756276416191,481.972108530364,0.0,1.0
2025-01-21,20.1858,20.22,19.59,19.59,2885,17.8415942495524,17.8718225547637,17.3149853535026,17.3149853535026,3264.05993687817,0.0,1.0
2025-01-22,20.2252,20.25,20.15,20.15,12253,17.8764186713456,17.8983386119667,17.8099517546236,17.8099517546236,13862.9207648417,0.0,1.0
2025-01-23,20.2738,20.2738,20.23,20.245,9506,17.9193746840143,17.9193746840143,17.880661240498,17.8939192690995,10754.9926377691,0.0,1.0
2025-01-24,20.2983,20.43,20.26,20.3,7181,17.9410294640633,18.0574349551841,17.907177297701,17.9425320406382,8124.51105952243,0.0,1.0
2025-01-27,20.0849,20.0849,20.08,20.08,367,17.7524119104933,17.7524119104933,17.7480809544835,17.7480809544835,415.220102888835,0.0,1.0
2025-01-28,20.1732,20.1732,20.159,20.159,538,17.8304575055272,17.8304575055272,17.8179065717845,17.8179065717845,608.687780256657,0.0,1.0
2025-01-29,20.0898,20.278,20.06,20.278,713,17.7567428665031,17.9230869320227,17.7304035830149,17.9230869320227,806.68101732899,0.0,1.0
2025-01-30,20.2618,20.2618,20.18,20.25,970,17.9087682611331,17.9087682611331,17.8364678118265,17.8983386119667,1097.44822834379,0.0,1.0
2025-01-31,20.291,20.291,20.291,20.291,227,17.9345772234773,17.9345772234773,17.9345772234773,17.9345772234773,256.825513230969,0.0,1.0
2025-02-03,20.2296,20.6,20.0,20.6,3379,17.8803076930687,18.2076926126673,17.677371468609,18.2076926126673,3822.96656038521,0.0,1.0
2025-02-04,20.3006,20.3006,20.24,20.24,1091,17.9430623617822,17.9430623617822,17.8894999262323,17.8894999262323,1234.34640940523,0.0,1.0
2025-02-05,20.4236,20.4236,20.37,20.4024,2564,18.0517781963142,18.0517781963142,18.0044028407783,18.0330401825575,2900.8837705912,0.0,1.0
2025-02-06,20.4821,20.4821,20.04,20.4799,2866,18.1034845078599,18.1034845078599,17.7127262115463,18.1015399969983,3242.56352828174,0.0,1.0
2025-02-07,20.3421,20.44,20.3421,20.44,254,17.9797429075796,18.0662736409184,17.9797429075796,18.0662736409184,287.373041236414,0.0,1.0
2025-02-10,20.4018,20.4018,20.4,20.4,423,18.0325098614134,18.0325098614134,18.0309188979812,18.0309188979812,478.577938751981,0.0,1.0
2025-02-11,20.4395,20.4395,20.4395,20.4395,35,18.0658317066317,18.0658317066317,18.0658317066317,18.0658317066317,39.5986474144666,0.0,1.0
2025-02-12,19.8249,20.11,18.39,18.39,807,17.713168145833,17.9678995310292,16.4311125000312,16.4311125000312,903.209079724322,0.2156,1.0
2025-02-13,20.3012,20.3012,20.25,20.2889,541,18.138733066103,18.138733066103,18.0929868475058,18.1277432518697,605.497041054346,0.0,1.0
2025-02-14,20.2706,20.31,20.22,20.22,1259,18.1113925526445,18.1465956974243,18.0661824225465,18.0661824225465,1409.09570182518,0.0,1.0
2025-02-18,20.5227,20.5227,20.3,20.3,1101,18.3366390703855,18.3366390703855,18.1376608891046,18.1376608891046,1232.25922772798,0.0,1.0
2025-02-19,20.414,20.4799,20.35,20.4799,4166,18.2395177039498,18.298398090777,18.1823349307034,18.298398090777,4662.66298157563,0.0,1.0
2025-02-20,20.5002,20.5002,20.3,20.5,908,18.3165357516661,18.3165357516661,18.1376608891046,18.3163570554997,1016.25011696367,0.0,1.0
2025-02-21,20.1341,20.5091,19.598,20.31,6546,17.9894324190798,18.3244877310707,17.5104373450577,18.1465956974243,7326.40227493857,0.0,1.0
2025-02-24,20.0084,20.45,20.0084,20.45,691,17.8771218785005,18.2716830139009,17.8771218785005,18.2716830139009,773.379769627642,0.0,1.0
2025-02-25,19.86,20.04,19.57,19.57,4661,17.7445293230353,17.9053558727909,17.4854198817624,17.4854198817624,5216.6759858675,0.0,1.0
2025-02-26,19.9609,20.0014,19.85,20.0014,1009,17.8346815389817,17.8708675126767,17.7355945147156,17.8708675126767,1129.29115420302,0.0,1.0
2025-02-27,19.7768,19.93,19.7768,19.93,1128,17.670191717815,17.8070729812736,17.670191717815,17.8070729812736,1262.47811887117,0.0,1.0
2025-02-28,19.905,19.905,19.76,19.87,1942,17.7847359604742,17.7847359604742,17.6551812398378,17.7534641313551,2173.52172592892,0.0,1.0
2025-03-03,19.7766,19.9901,19.7766,19.99,1705,17.6700130216486,17.8607711792753,17.6700130216486,17.8606818311921,1908.26701478311,0.0,1.0
2025-03-04,19.535,19.57,19.5,19.5,1513,17.4541480526432,17.4854198817624,17.4228762235241,17.4228762235241,1693.3771222093,0.0,1.0
2025-03-05,19.6802,19.7099,19.59,19.64,2828,17.5838814694461,17.6104178501558,17.5032894984019,17.5479635400007,3165.14904270184,0.0,1.0
2025-03-06,19.4153,19.49,19.37,19.49,3288,17.3471983970558,17.4139414152043,17.3067237153673,17.4139414152043,3679.98941032661,0.0,1.0
2025-03-07,19.4324,19.47,19.32,19.4253,1173,17.3624769192826,17.3960717985648,17.2620496737685,17.3561332053755,1312.84293744316,0.0,1.0
2025-03-10,19.088,19.31,19.088,19.3,2894,17.0547621207502,17.2531148654487,17.0547621207502,17.244180057129,3239.01744327408,0.0,1.0
2025-03-11,18.9689,18.9689,18.93,18.96,1716,16.9483485536619,16.9483485536619,16.913592149298,16.9403965742573,1920.57841487848,0.0,1.0
2025-03-12,19.071,19.071,19.03,19.05,2405,17.0395729466066,17.0395729466066,17.0029402324956,17.0208098491351,2691.71974812515,0.0,1.0
2025-03-13,18.6887,19.1,18.6887,19.1,1507,16.9017088542327,17.2736808400716,16.9017088542327,17.2736808400716,1666.3327443927,0.228,1.0
2025-03-14,18.82,18.8399,18.76,18.76,4996,17.0204541052433,17.03845129104,16.9661912334944,16.9661912334944,5524.21923754871,0.0,1.0
2025-03-17,19.0863,19.095,18.81,18.88,1812,17.2612908176889,17.2691589340925,17.0114102932851,17.0747169769922,2003.57991562015,0.0,1.0
2025-03-18,18.9707,19.1699,18.96,19.1699,1781,17.1567443514526,17.336897085659,17.1470674726574,17.336897085659,1969.30233428228,0.0,1.0
2025-03-19,19.1205,19.13,19.12,19.13,554,17.2922206545858,17.300812275946,17.2917684639879,17.300812275946,612.573550360685,0.0,1.0
2025-03-20,19.119,19.22,19.119,19.22,133,17.290864082792,17.3822065835694,17.290864082792,17.3822065835694,147.061881223775,0.0,1.0
2025-03-21,19.0721,19.08,19.0721,19.08,164,17.2484486047083,17.2555932161553,17.2484486047083,17.2555932161553,181.339462561647,0.0,1.0
2025-03-24,19.255,19.255,19.255,19.255,816,17.4138599254229,17.4138599254229,17.4138599254229,17.4138599254229,902.274399087222,0.0,1.0
2025-03-25,19.2952,19.34,19.2952,19.34,236,17.4502160494947,17.4907323270672,17.4502160494947,17.4907323270672,260.951909539931,0.0,1.0
2025-03-26,19.097,19.097,19.097,19.097,57,17.2709676964841,17.2709676964841,17.2709676964841,17.2709676964841,63.026520524475,0.0,1.0
2025-03-27,18.9899,19.05,18.9,19.05,5547,17.1741084704123,17.2284617802808,17.0928046009085,17.2284617802808,6133.47560261864,0.0,1.0
2025-03-28,18.8275,19.0,18.8275,19.0,340,17.0272369642119,17.18324272049,17.0272369642119,17.18324272049,375.947666286342,0.0,1.0
2025-03-31,18.8235,18.8235,18.19,18.6546,15628,17.0236194394286,17.0236194394286,16.4506939518797,16.8708694554554,17280.3239080087,0.0,1.0
2025-04-01,18.8611,18.94,18.76,18.76,1201,17.0576241723913,17.1289798487411,16.9661912334944,16.9661912334944,1327.97984473499,0.0,1.0
2025-04-02,18.9152,18.93,18.8,18.825,1772,17.1065511950849,17.119936036783,17.002366481327,17.0249760112224,1959.35077840999,0.0,1.0
2025-04-03,18.3247,18.33,18.3247,18.33,352,16.572514098956,16.5773073192938,16.572514098956,16.5773073192938,389.216407449389,0.0,1.0
2025-04-04,16.7005,17.75,16.61,17.25,12070,15.1036181607128,16.052766225721,15.0217716624915,15.6005756278133,13346.1421531652,0.0,1.0
2025-04-07,15.8644,17.19,15.2,17.19,7966,14.3474650428917,15.5463127560644,13.746594176392,15.5463127560644,8808.23267540293,0.0,1.0
2025-04-08,15.9686,17.0,15.9686,16.72,3537,14.4417015634956,15.3744803288595,14.4417015634956,15.1212535940312,3910.96145780822,0.0,1.0
2025-04-09,17.5174,17.61,17.12,17.43,8422,15.8424071595743,15.9261528583068,15.4830060723573,15.7633642430601,9312.44483959875,0.0,1.0
2025-04-10,16.675,16.92,16.675,16.92,1365,15.0805564402195,15.3021298331943,15.0805564402195,15.3021298331943,1509.31930729664,0.0,1.0
2025-04-11,16.6692,16.73,16.45,16.45,1088,15.3415608533318,15.3975183617835,15.1398193097034,15.1398193097034,1182.15413499216,0.2944,1.0
2025-04-14,16.9322,16.9322,16.8,16.86,1744,15.5836138915356,15.5836138915356,15.4619431248035,15.5171643502492,1894.9235399139,0.0,1.0
2025-04-15,16.9885,17.14,16.9885,17.14,5007,15.6354298080788,15.7748634023293,15.6354298080788,15.7748634023293,5440.29940616336,0.0,1.0
2025-04-16,16.8264,16.86,16.8264,16.86,1001,15.4862404639996,15.5171643502492,15.4862404639996,15.5171643502492,1087.62526574187,0.0,1.0
2025-04-17,16.9063,16.9063,16.9063,16.9063,179,15.5597767292182,15.5597767292182,15.5597767292182,15.5597767292182,194.490432135658,0.0,1.0
2025-04-21,16.2303,16.42,14.935,16.42,3006,14.9376175891963,15.1122086969806,13.7454833671988,15.1122086969806,3266.13541340664,0.0,1.0
2025-04-22,16.5,16.5,16.005,16.23,4096,15.1858369975749,15.1858369975749,14.7302618876476,14.9373414830691,4450.46262585281,0.0,1.0
2025-04-23,17.2588,18.68,15.43,15.46,2365,15.8842014287118,17.1922081887696,14.2010584771261,14.2286690898489,2569.66408939012,0.0,1.0
2025-04-24,17.5313,17.5313,17.495,17.495,214,16.1349978276112,16.1349978276112,16.1015889862165,16.1015889862165,232.519287581177,0.0,1.0
2025-04-25,17.6759,17.74,17.6759,17.74,423,16.2680809809354,16.3270756567866,16.2680809809354,16.3270756567866,459.60588152728,0.0,1.0
2025-04-28,17.7194,17.81,17.59,17.8,2344,16.3081163693835,16.3915004198066,16.1890225931722,16.3822968822323,2546.84677612281,0.0,1.0
2025-04-29,17.8654,17.8654,17.8654,17.8654,98,16.4424880179681,16.4424880179681,16.4424880179681,16.4424880179681,106.480795247455,0.0,1.0
2025-04-30,17.9,17.9,17.772,17.772,2352,16.4743322579752,16.4743322579752,16.3565269770243,16.3565269770243,2555.53908593892,0.0,1.0
2025-05-01,18.1202,18.1202,18.12,18.12,214,16.676994155361,16.676994155361,16.6768100846095,16.6768100846095,232.519287581177,0.0,1.0
2025-05-02,18.251,18.251,18.251,18.251,145,16.7973764268327,16.7973764268327,16.7973764268327,16.7973764268327,157.548115417153,0.0,1.0
2025-05-05,18.1778,18.22,18.155,18.22,5091,16.7300065317889,16.7688454603524,16.7090224661195,16.7688454603524,5531.56865923259,0.0,1.0
2025-05-06,18.0653,18.13,18.0653,18.1,2114,16.6264667340781,16.6860136221838,16.6264667340781,16.6584030094609,2296.9428689094,0.0,1.0
2025-05-07,18.1349,18.1349,18.105,18.105,228,16.6905233555952,16.6905233555952,16.6630047782481,16.6630047782481,247.730829759385,0.0,1.0
2025-05-08,18.2256,18.28,18.2256,18.28,288,16.773999441394,16.8240666857981,16.773999441394,16.8240666857981,312.923153380276,0.0,1.0
2025-05-09,18.2447,18.27,18.2447,18.26,874,16.7915781981609,16.8148631482238,16.7915781981609,16.8056596106495,949.634847410976,0.0,1.0
2025-05-12,18.571,18.6477,18.54,18.6477,1994,17.0918896292099,17.1624807624047,17.0633586627296,17.1624807624047,2166.55822166761,0.0,1.0
2025-05-13,18.4732,18.48,18.36,18.47,2608,17.1904595166305,17.1967873388114,17.0851198885594,17.1874817179571,2802.60719926604,0.2049,1.0
2025-05-14,18.484,18.52,18.42,18.44,987,17.2005095871532,17.2340098222288,17.1409536136854,17.1595648553941,1060.64927364861,0.0,1.0
2025-05-15,18.4684,18.4862,18.4684,18.48,561,17.1859928186204,17.2025568237411,17.1859928186204,17.1967873388114,602.861441253163,0.0,1.0
2025-05-16,18.5648,18.5648,18.525,18.525,188,17.2756990036562,17.2756990036562,17.238662632656,17.238662632656,202.028433075926,0.0,1.0
2025-05-19,18.4809,18.5,18.4809,18.5,304,17.1976248446883,17.2153985805201,17.1976248446883,17.2153985805201,326.684274761073,0.0,1.0
2025-05-20,18.4951,18.53,18.47,18.53,693,17.2108388263015,17.2433154430831,17.1874817179571,17.2433154430831,744.711192136259,0.0,1.0
2025-05-21,18.2328,18.53,18.19,18.44,1161,16.9667523912923,17.2433154430831,16.9269243340357,17.1595648553941,1247.63303617633,0.0,1.0
2025-05-22,18.2598,18.2598,18.18,18.18,802,16.991877567599,16.991877567599,16.9176187131814,16.9176187131814,861.8446985473,0.0,1.0
2025-05-23,18.2769,18.2769,18.2769,18.2769,43,17.0077901792599,17.0077901792599,17.0077901792599,17.0077901792599,46.2086309694937,0.0,1.0
2025-05-27,18.5191,18.5191,16.27,16.96,1914,17.2331723163519,17.2331723163519,15.1402451300034,15.7823329689525,2056.82138780491,0.0,1.0
2025-05-28,18.4176,18.51,18.4176,18.51,2047,17.1387202646804,17.2247042013745,17.1387202646804,17.2247042013745,2199.74575801287,0.0,1.0
2025-05-29,18.5606,18.5606,18.52,18.52,536,17.2717906428974,17.2717906428974,17.2340098222288,17.2340098222288,575.995958131363,0.0,1.0
2025-05-30,18.6697,18.6697,18.6697,18.6697,263,17.3733149664182,17.3733149664182,17.3733149664182,17.3733149664182,282.624882441322,0.0,1.0
2025-06-02,18.7183,18.7183,18.602,18.602,478,17.4185402837703,17.4185402837703,17.3103159132343,17.3103159132343,513.668037288789,0.0,1.0
2025-06-03,18.7734,18.7734,18.7734,18.7734,40,17.4698142546776,17.4698142546776,17.4698142546776,17.4698142546776,42.984772994878,0.0,1.0
2025-06-04,18.8198,18.8198,18.8198,18.8198,21,17.5129923354418,17.5129923354418,17.5129923354418,17.5129923354418,22.5670058223108,0.0,1.0
2025-06-05,18.8016,18.9,18.78,18.809,5458,17.4960561054869,17.5876234146935,17.4759559644415,17.5029422649191,5865.27227515108,0.0,1.0
2025-06-06,18.9006,18.9101,18.89,18.895,1703,17.5881817519448,17.5970220917564,17.5783177938392,17.5829706042664,1830.07671025692,0.0,1.0
2025-06-09,18.9259,19.25,18.9244,19.25,2928,17.6117249727063,17.9133201445953,17.6103291295781,17.9133201445953,3146.48538322505,0.0,1.0
2025-06-10,18.9824,18.986,18.9824,18.986,600,17.6643017305332,17.6676517540408,17.6643017305332,17.6676517540408,644.77159492317,0.0,1.0
2025-06-11,18.9996,19.08,18.9996,19.07,2537,17.6803073984027,17.7551245900716,17.6803073984027,17.7458189692172,2726.30922720013,0.0,1.0
2025-06-12,18.8641,18.8641,18.8023,18.81,1389,17.7579162763279,17.7579162763279,17.6997402050667,17.706988679965,1475.52418269528,0.2189,1.0
2025-06-13,18.7302,18.76,18.73,18.75,2342,17.6318681219288,17.6599206611453,17.6316798498535,17.6505070573813,2487.88886671876,0.0,1.0
2025-06-16,18.7899,18.8495,18.7899,18.8495,848,17.6880673363995,17.7441724148325,17.6880673363995,17.7441724148325,900.823979068106,0.0,1.0
2025-06-17,18.6802,18.75,18.6802,18.75,2677,17.5848001031091,17.6505070573813,17.5848001031091,17.6505070573813,2843.75683014779,0.0,1.0
2025-06-18,18.6802,18.75,18.6802,18.73,1278,17.5848001031091,17.6505070573813,17.5848001031091,17.6316798498535,1357.60972317104,0.0,1.0
2025-06-20,18.6572,18.699,18.6572,18.67,1185,17.563148814452,17.6024976781853,17.563148814452,17.5751982272699,1258.81652735343,0.0,1.0
2025-06-23,18.7184,18.7184,18.5,18.5,983,17.6207600694873,17.6207600694873,17.4151669632829,17.4151669632829,1044.23345686787,0.0,1.0
2025-06-24,18.9594,18.96,18.6818,18.6818,1411,17.8476279201982,17.848192736424,17.5863062797113,17.5863062797113,1498.8946161145,0.0,1.0
2025-06-25,19.005,19.005,18.99,18.99,808,17.8905539533617,17.8905539533617,17.8764335477158,17.8764335477158,858.332281942256,0.0,1.0
2025-06-26,19.1387,19.16,19.0,19.0,2923,18.0164138356856,18.0364648117027,17.8858471514798,17.8858471514798,3105.08076747179,0.0,1.0
2025-06-27,19.2399,19.29,19.2399,19.2572,626,18.1116795057766,18.1588416606339,18.1116795057766,18.1279650402882,664.995060019618,0.0,1.0
2025-06-30,19.3686,19.5788,19.11,19.11,2561,18.2328325862185,18.4307065373364,17.9893967928831,17.9893967928831,2720.53090848281,0.0,1.0
2025-07-01,19.4603,19.4603,19.4,19.4,477,18.3191553327338,18.3191553327338,18.2623913020372,18.2623913020372,506.71348822581,0.0,1.0
2025-07-02,19.5034,19.53,19.47,19.52,1304,18.3597279649563,18.3847681509684,18.3282865283848,18.3753545472045,1385.22932630285,0.0,1.0
2025-07-03,19.5577,19.6,19.5577,19.6,1732,18.4108438333945,18.450663377316,18.4108438333945,18.450663377316,1839.89048554949,0.0,1.0
2025-07-07,19.3757,19.49,19.32,19.49,2675,18.2395162448909,18.3471137359127,18.1870824719257,18.3471137359127,2841.63224529149,0.0,1.0
2025-07-08,19.4085,19.49,19.4085,19.49,971,18.2703928652366,18.3471137359127,18.2703928652366,18.3471137359127,1031.48594773011,0.0,1.0
2025-07-09,19.525,19.55,19.525,19.55,1023,18.3800613490864,18.4035953584963,18.3800613490864,18.4035953584963,1086.72515399372,0.0,1.0
2025-07-10,19.5584,19.74,19.5584,19.74,1088,18.411502785658,18.5824538300111,18.411502785658,18.5824538300111,1155.77416182323,0.0,1.0
2025-07-11,19.45,19.53,19.45,19.53,642,18.3094593208569,18.3847681509684,18.3094593208569,18.3847681509684,681.99173886996,0.0,1.0
2025-07-14,19.201,19.23,19.08,19.1,2785,18.3318636978151,18.3595510082279,18.2163407819547,18.2354354787911,2917.04029014646,0.2728,1.0
2025-07-15,19.17,19.21,19.16,19.2,4214,18.3022669177186,18.3404563113915,18.2927195693004,18.3309089629733,4413.790945306,0.0,1.0
2025-07-16,19.1369,19.17,19.1369,19.17,701,18.2706651944543,18.3022669177186,18.2706651944543,18.3022669177186,734.235275904013,0.0,1.0
2025-07-17,19.2036,19.2036,19.2036,19.2036,141,18.3343460084038,18.3343460084038,18.3343460084038,18.3343460084038,147.684984168995,0.0,1.0
2025-07-18,19.183,19.225,19.1798,19.195,775,18.3146784706623,18.3547773340188,18.3116233191685,18.3261352887642,811.743707311853,0.0,1.0
2025-07-21,19.2202,19.28,19.2202,19.28,1867,18.3501946067781,18.407287750319,18.3501946067781,18.407287750319,1955.51677619513,0.0,1.0
2025-07-22,19.2,19.29,19.18,19.29,574,18.3309089629733,18.4168350987372,18.3118142661368,18.4168350987372,601.214049028391,0.0,1.0
2025-07-23,19.27,19.3,19.255,19.2671,992,18.3977404019008,18.4263824471554,18.3834193792734,18.3949716708595,1039.03194535917,0.0,1.0
2025-07-24,19.2676,19.75,19.2545,19.75,1970,18.3954490382804,18.8560131259751,18.3829420118525,18.8560131259751,2063.40013342497,0.0,1.0
2025-07-25,19.3703,19.3703,19.32,19.32,1493,18.4935003065355,18.4935003065355,18.4454771439918,18.4454771439918,1563.78497421496,0.0,1.0
2025-07-28,19.3302,19.41,19.3302,19.37,955,18.4552154393784,18.5314032797558,18.4552154393784,18.4932138860829,1000.27772965525,0.0,1.0
2025-07-29,19.3108,19.33,19.31,19.33,866,18.4366935834471,18.4550244924101,18.4359297955736,18.4550244924101,907.058129718793,0.0,1.0
2025-07-30,19.2991,19.3065,19.2991,19.3,1501,18.4255231857978,18.4325882236273,18.4255231857978,18.4263824471554,1572.16426409689,0.0,1.0
2025-07-31,19.3207,19.36,19.3207,19.36,394,18.4461454583811,18.4836665376647,18.4461454583811,18.4836665376647,412.680026684994,0.0,1.0
2025-08-01,19.2058,19.2058,19.18,19.18,611,18.3364464250558,18.3364464250558,18.3118142661368,18.3118142661368,639.968264732314,0.0,1.0
2025-08-04,19.3547,19.3799,19.3474,19.3799,311,18.4786064430031,18.502665761017,18.4716368786578,18.502665761017,325.744894159982,0.0,1.0
2025-08-05,19.4109,19.4109,19.3918,19.3918,323,18.5322625411134,18.5322625411134,18.5140271056346,18.5140271056346,338.313828982876,0.0,1.0
2025-08-06,19.4575,19.49,19.4575,19.49,1785,18.5767531847423,18.6077820671015,18.5767531847423,18.6077820671015,1869.62905490537,0.0,1.0
2025-08-07,19.4973,19.57,19.4973,19.55,982,18.6147516314468,18.6841608544472,18.6147516314468,18.6650661576108,1028.55783300676,0.0,1.0
2025-08-08,19.5848,19.5848,19.555,19.5616,747,18.6982909301062,18.6982909301062,18.6698398318199,18.6761410817759,782.416192725102,0.0,1.0
2025-08-11,19.536,19.57,19.536,19.57,666,18.6516998698253,18.6841608544472,18.6516998698253,18.6841608544472,697.575882670573,0.0,1.0
2025-08-12,19.425,19.47,19.1901,19.23,2894,18.7455503047763,18.7889762900384,18.5188666617086,18.5573710353075,2998.89568916397,0.2093,1.0
2025-08-13,19.5315,19.5315,19.49,19.49,501,18.8483251365632,18.8483251365632,18.8082767279326,18.8082767279326,519.159205345937,0.0,1.0
2025-08-14,19.4878,19.4878,19.4878,19.4878,67,18.8061536797642,18.8061536797642,18.8061536797642,18.8061536797642,69.4284765632295,0.0,1.0
2025-08-15,19.4545,19.49,19.4545,19.49,304,18.7740184506703,18.8082767279326,18.7740184506703,18.8082767279326,315.018759331668,0.0,1.0
2025-08-18,19.4475,19.4475,19.4045,19.4045,382,18.7672632974074,18.7672632974074,18.7257673559348,18.7257673559348,395.845941002291,0.0,1.0
2025-08-19,19.3788,19.45,19.3788,19.45,505,18.7009662932407,18.7696758521441,18.7009662932407,18.7696758521441,523.304189021354,0.0,1.0
2025-08-20,19.2924,19.43,19.2924,19.42,1536,18.6175884015376,18.7503754142499,18.6175884015376,18.7407251953028,1591.67373136,0.0,1.0
2025-08-21,19.2431,19.2431,19.22,19.22,836,18.5700128221283,18.5700128221283,18.5477208163604,18.5477208163604,866.301588162083,0.0,1.0
2025-08-22,19.4762,19.4762,19.34,19.34,1465,18.7949594257856,18.7949594257856,18.6635234437258,18.6635234437258,1518.10027112136,0.0,1.0
2025-08-25,19.544,19.544,19.4601,19.4601,834,18.860387910247,18.860387910247,18.7794225732807,18.7794225732807,864.229096324379,0.0,1.0
2025-08-26,19.6123,19.6123,19.53,19.5309,837,18.9262989056559,18.9262989056559,18.8468776037211,18.8477461234263,867.337834080937,0.0,1.0
2025-08-27,19.6049,19.6049,19.5778,19.6048,1438,18.919157743635,18.919157743635,18.8930056502883,18.9190612414455,1490.12163131229,0.0,1.0
2025-08-28,19.7034,19.73,19.61,19.61,5312,19.0142124002641,19.0398819826634,18.924079355298,18.924079355298,5504.53832095334,0.0,1.0
2025-08-29,19.7002,19.7699,19.62,19.62,463,19.011124330201,19.0783863562624,18.9337295742451,18.9337295742451,479.781860429481,0.0,1.0
2025-09-02,19.69,19.69,19.575,19.61,914,19.001281106875,19.001281106875,18.8903035889831,18.924079355298,947.128769832708,0.0,1.0
2025-09-03,19.6451,19.7099,19.6451,19.7099,321,18.9579516238024,19.0204850425797,18.9579516238024,19.0204850425797,332.634939952188,0.0,1.0
2025-09-04,19.6913,19.6913,19.6913,19.6913,118,19.0025356353381,19.0025356353381,19.0025356353381,19.0025356353381,122.277018424792,0.0,1.0
2025-09-05,19.75,19.77,19.73,19.76,1419,19.0591824205577,19.0784828584519,19.0398819826634,19.0688326395048,1470.43295885406,0.0,1.0
2025-09-08,19.8629,19.91,19.77,19.77,1577,19.1681333924706,19.2135859237116,19.0784828584519,19.0784828584519,1634.15981403303,0.0,1.0
2025-09-09,19.8889,19.93,19.8011,19.89,4458,19.1932239617331,19.2328863616058,19.1084950393774,19.1942854858173,4619.58430625189,0.0,1.0
2025-09-10,19.9316,19.9316,19.8985,19.8985,413,19.2344303966373,19.2344303966373,19.2024881719224,19.2024881719224,427.969564486772,0.0,1.0
2025-09-11,19.9651,20.0,19.9568,19.99,4110,19.2667586301102,19.3004378942356,19.2587489483841,19.2907876752885,4258.97072649063,0.0,1.0
2025-09-12,19.986,20.0,19.9,19.92,1821,19.2869275877097,19.3004378942356,19.2039357047644,19.2232361426587,1887.00381823344,0.0,1.0
2025-09-15,19.77,19.78,19.07,19.07,4389,19.2950337716252,19.3047935256827,18.6118509876021,18.6118509876021,4497.03955053982,0.2244,1.0
2025-09-16,19.7937,19.81,19.7937,19.81,269,19.3181643887414,19.3340727878551,19.3181643887414,19.3340727878551,275.621699497656,0.0,1.0
2025-09-17,19.7833,19.785,19.7833,19.785,889,19.3080142445217,19.3096734027114,19.3080142445217,19.3096734027114,910.883609120503,0.0,1.0
2025-09-18,19.7738,19.7738,19.74,19.75,3222,19.2987424781671,19.2987424781671,19.2657545094528,19.2755142635103,3301.31269807228,0.0,1.0
2025-09-19,19.8449,19.89,19.84,19.89,2128,19.3681343295157,19.4121508203149,19.3633520500275,19.4121508203149,2180.38281238294,0.0,1.0
2025-09-22,19.8944,19.8944,19.78,19.84,3785,19.4164451121002,19.4164451121002,19.3047935256827,19.3633520500275,3878.17149664917,0.0,1.0
2025-09-23,19.8448,19.845,19.8448,19.845,355,19.3680367319751,19.3682319270563,19.3680367319751,19.3682319270563,363.738674058245,0.0,1.0
2025-09-24,19.7183,19.77,19.48,19.48,1090,19.2445758431481,19.2950337716252,19.0120009039585,19.0120009039585,1116.8314217563,0.0,1.0
2025-09-25,19.5801,19.6994,19.5801,19.68,427,19.1096960420738,19.2261299079795,19.1096960420738,19.207195985108,437.511024853156,0.0,1.0
2025-09-26,19.5876,19.62,19.58,19.58,774,19.1170158576169,19.1486374607631,19.1095984445332,19.1095984445332,793.052771045299,0.0,1.0
2025-09-29,19.6052,19.61,19.57,19.57,1561,19.1341930247581,19.1388777067057,19.0998386904758,19.0998386904758,1599.42554987301,0.0,1.0
2025-09-30,19.6949,19.6949,19.68,19.68,325,19.2217380186536,19.2217380186536,19.207195985108,19.207195985108,333.000194560364,0.0,1.0
2025-10-01,19.8343,19.8343,19.7,19.7799,788,19.3577889902148,19.3577889902148,19.2267154932229,19.3046959281421,807.397394810975,0.0,1.0
2025-10-02,19.8105,19.86,19.76,19.76,655,19.334560775558,19.3828715581425,19.2852740175678,19.2852740175678,671.123469037042,0.0,1.0
2025-10-03,19.8151,19.847,19.8151,19.847,708,19.3390502624244,19.3701838778678,19.3390502624244,19.3701838778678,725.428116149964,0.0,1.0
2025-10-06,19.7855,19.7966,19.71,19.7485,2458,19.3101613904143,19.3209947174181,19.2364752472804,19.2740503004017,2518.50608685962,0.0,1.0
2025-10-07,19.8451,20.0,19.83,19.98,1937,19.3683295245969,19.5195081149471,19.3535922959701,19.4999886068322,1984.68115957977,0.0,1.0
2025-10-08,19.95,19.95,19.83,19.83,723,19.4707093446598,19.4707093446598,19.3535922959701,19.3535922959701,740.797355898901,0.0,1.0
2025-10-09,19.8695,19.8695,19.31,19.81,2939,19.3921433244971,19.3921433244971,18.8460850849814,19.3340727878551,3011.34637480895,0.0,1.0
2025-10-10,19.1758,19.69,19.1435,19.37,3088,18.9743282532967,19.4831257787112,18.9423676152747,19.1664878788033,3120.78876308634,0.2656,1.0
2025-10-13,19.22,19.3416,19.15,19.15,1247,19.0180638632214,19.1383862651865,18.9487993226166,18.9487993226166,1260.24079908312,0.0,1.0
2025-10-14,19.3272,19.3286,18.69,18.69,998,19.1241375596906,19.1255228505027,18.4936323414989,18.4936323414989,1008.5968865156,0.0,1.0
2025-10-15,19.402,19.402,19.02,19.02,1012,19.1981516687941,19.1981516687941,18.820165175779,18.820165175779,1022.74554023426,0.0,1.0
2025-10-16,19.204,19.204,19.204,19.204,182,19.002231968226,19.002231968226,19.002231968226,19.002231968226,183.932498342525,0.0,1.0
2025-10-17,19.1522,19.1522,19.05,19.14,733,18.9509762081784,18.9509762081784,18.8498499788953,18.9389043882444,740.783083983905,0.0,1.0
2025-10-20,19.1943,19.21,19.15,19.18,1350,18.9926338818851,19.0081689288493,18.9487993226166,18.9784841257329,1364.33446572751,0.0,1.0
2025-10-21,19.3307,19.3307,19.17,19.17,1067,19.1276007867208,19.1276007867208,18.9685891913608,18.9685891913608,1078.32953698612,0.0,1.0
2025-10-22,19.2576,19.375,19.16,19.375,888,19.0552688164606,19.1714353459894,18.9586942569887,19.1714353459894,897.428893011878,0.0,1.0
2025-10-23,19.3397,20.0,19.3397,20.0,477,19.1365062276558,19.7898687442471,19.1365062276558,19.7898687442471,482.064844557055,0.0,1.0
2025-10-24,19.445,19.445,19.445,19.445,290,19.2406998865942,19.2406998865942,19.2406998865942,19.2406998865942,293.079255600726,0.0,1.0
2025-10-27,19.5745,19.5985,19.5745,19.5985,329,19.3688392867132,19.3925871292063,19.3688392867132,19.3925871292063,332.49336238841,0.0,1.0
2025-10-28,19.5758,19.64,19.51,19.63,2564,19.3701256281816,19.4336511068506,19.305016960013,19.4237561724785,2591.22486675952,0.0,1.0
2025-10-29,19.6445,19.7,19.52,19.55,1203,19.4381038273181,19.4930207130834,19.3149118943851,19.3445966975015,1215.77360168163,0.0,1.0
2025-10-30,19.5343,19.5343,19.5052,19.5052,367,19.3290616505373,19.3290616505373,19.3002673915144,19.3002673915144,370.896851053332,0.0,1.0
2025-10-31,19.6518,19.6518,19.65,19.65,3160,19.4453271294097,19.4453271294097,19.4435460412227,19.4435460412227,3193.55326792515,0.0,1.0
2025-11-03,19.605,19.605,19.605,19.605,431,19.3990188365482,19.3990188365482,19.3990188365482,19.3990188365482,435.576410910044,0.0,1.0
2025-11-04,19.4406,19.5601,19.4406,19.5601,1068,19.2363461154705,19.3545905812174,19.2363461154705,19.3545905812174,1079.34015510888,0.0,1.0
2025-11-05,19.5147,19.5147,19.3601,19.3601,303,19.3096675791679,19.3096675791679,19.1566918937749,19.1566918937749,306.217291196621,0.0,1.0
2025-11-06,19.45,19.477693,19.45,19.451,966,19.2456473537803,19.273049395537,19.2456473537803,19.2466368472175,976.257106587244,0.0,1.0
2025-11-07,19.3194,19.4,19.2235,19.4,2516,19.1164195108803,19.1961726819197,19.0215270902517,19.1961726819197,2542.71519686699,0.0,1.0
2025-11-10,19.5125,19.5125,19.39,19.4535,543,19.307490693606,19.307490693606,19.1862777475475,19.2491105808105,548.765640659291,0.0,1.0
2025-11-11,19.6675,19.795,19.64,19.64,1071,19.460862176374,19.5870225896185,19.4336511068506,19.4336511068506,1082.37200947716,0.0,1.0
2025-11-12,19.4573,19.54,19.31,19.435,2637,19.4573,19.54,19.31,19.435,2637,0.2066,1.0
2025-11-13,19.1511,19.42,19.1511,19.42,7314,19.1511,19.42,19.1511,19.42,7314,0.0,1.0
2025-11-14,19.1367,19.18,18.99,19.02,1426,19.1367,19.18,18.99,19.02,1426,0.0,1.0
2025-11-17,18.8626,19.0,18.81,19.0,1131,18.8626,19.0,18.81,19.0,1131,0.0,1.0
2025-11-18,18.7238,18.7238,18.7238,18.7238,141,18.7238,18.7238,18.7238,18.7238,141,0.0,1.0
2025-11-19,18.6519,18.77,18.6519,18.77,205,18.6519,18.77,18.6519,18.77,205,0.0,1.0
2025-11-20,18.5,18.88,18.5,18.64,5016,18.5,18.88,18.5,18.64,5016,0.0,1.0
2025-11-21,18.5526,18.5599,18.3201,18.5,3639,18.5526,18.5599,18.3201,18.5,3639,0.0,1.0
2025-11-24,18.8797,18.92,18.8421,18.88,1778,18.8797,18.92,18.8421,18.88,1778,0.0,1.0
2025-11-25,19.12,19.12,18.99,19.025,1424,19.12,19.12,18.99,19.025,1424,0.0,1.0
2025-11-26,19.2436,19.2436,19.1,19.1,671,19.2436,19.2436,19.1,19.1,671,0.0,1.0