date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-19,24.91,25.2,24.765,24.8,191420,18.9901663606466,19.2112481849977,18.879625448471,18.9063077376168,251091.649722527,0.0,1.0
2021-05-20,25.03,25.04,24.97,25.04,120407,19.0816484948608,19.0892720060454,19.0359074277537,19.0892720060454,157941.65848992,0.0,1.0
2021-05-21,25.31,25.45,25.01,25.05,487765,19.2951068080275,19.4018359646108,19.0664014724918,19.0968955172299,639816.730367301,0.0,1.0
2021-05-24,25.38,25.43,25.2,25.43,336326,19.3484713863191,19.3865889422418,19.2112481849977,19.3865889422418,441169.418997906,0.0,1.0
2021-05-25,25.33,25.4,25.15,25.33,483005,19.3103538303965,19.3637184086882,19.1731306290751,19.3103538303965,633572.888278287,0.0,1.0
2021-05-26,25.3,25.39,25.27,25.39,144215,19.287483296843,19.3560948975037,19.2646127632894,19.3560948975037,189171.362787244,0.0,1.0
2021-05-27,25.28,25.48,25.21,25.275,524511,19.2722362744739,19.4247064981644,19.2188716961823,19.2684245188816,688017.617216659,0.0,1.0
2021-05-28,25.29,25.59,25.17,25.27,2353546,19.2798597856584,19.5085651211941,19.1883776514442,19.2646127632894,3087220.4985783,0.0,1.0
2021-06-01,25.43,25.45,25.23,25.29,203367,19.3865889422418,19.4018359646108,19.2341187185513,19.2798597856584,266762.906327036,0.0,1.0
2021-06-02,25.43,25.5,25.37,25.5,60052,19.3865889422418,19.4399535205334,19.3408478751346,19.4399535205334,78772.1019179668,0.0,1.0
2021-06-03,25.32,25.47,25.32,25.45,326250,19.302730319212,19.4170829869798,19.302730319212,19.4018359646108,427952.412088469,0.0,1.0
2021-06-04,25.42,25.51,25.37,25.37,124702,19.3789654310572,19.4475770317179,19.3408478751346,19.3408478751346,163575.545416878,0.0,1.0
2021-06-07,25.32,25.46,25.28,25.46,217777,19.302730319212,19.4094594757953,19.2722362744739,19.4094594757953,285664.957693151,0.0,1.0
2021-06-08,25.36,25.44,25.27,25.28,101572,19.3332243639501,19.3942124534263,19.2646127632894,19.2722362744739,133235.195097778,0.0,1.0
2021-06-09,25.4,25.5,25.4,25.45,86111,19.3637184086882,19.4399535205334,19.3637184086882,19.4018359646108,112954.513892261,0.0,1.0
2021-06-10,25.45,25.58,25.4,25.42,69253,19.4018359646108,19.5009416100096,19.3637184086882,19.3789654310572,90841.3437375103,0.0,1.0
2021-06-11,25.48,25.5,25.4,25.5,97355,19.4247064981644,19.4399535205334,19.3637184086882,19.4399535205334,127703.623230262,0.0,1.0
2021-06-14,25.44,25.59,25.4,25.55,80678,19.3942124534263,19.5085651211941,19.3637184086882,19.478071076456,105827.876482677,0.0,1.0
2021-06-15,25.31,25.54,25.3,25.41,110702,19.2951068080275,19.4704475652715,19.287483296843,19.3713419198727,145211.303978598,0.0,1.0
2021-06-16,25.47,25.47,25.35,25.36,132439,19.4170829869798,19.4170829869798,19.3256008527656,19.3332243639501,173724.41227459,0.0,1.0
2021-06-17,25.43,25.51,25.41,25.46,75753,19.3865889422418,19.4475770317179,19.3713419198727,19.4094594757953,99367.5986909968,0.0,1.0
2021-06-18,25.49,25.5,25.46,25.49,52413,19.4323300093489,19.4399535205334,19.4094594757953,19.4323300093489,68751.7847503231,0.0,1.0
2021-06-21,25.4,25.55,25.38,25.55,97575,19.3637184086882,19.478071076456,19.3484713863191,19.478071076456,127992.204167149,0.0,1.0
2021-06-22,25.43,25.475,25.41,25.47,84426,19.3865889422418,19.4208947425721,19.3713419198727,19.4170829869798,110744.246262011,0.0,1.0
2021-06-23,25.43,25.55,25.36,25.43,156173,19.3865889422418,19.478071076456,19.3332243639501,19.3865889422418,204857.048438597,0.0,1.0
2021-06-24,25.47,25.52,25.4206,25.43,106410,19.4170829869798,19.4552005429025,19.3794228417283,19.3865889422418,139581.352246235,0.0,1.0
2021-06-25,25.44,25.49,25.36,25.45,124170,19.3942124534263,19.4323300093489,19.3332243639501,19.4018359646108,162877.704242223,0.0,1.0
2021-06-28,25.4,25.45,25.34,25.45,356008,19.3637184086882,19.4018359646108,19.317977341581,19.4018359646108,466986.918997062,0.0,1.0
2021-06-29,25.38,25.5289,25.35,25.41,579069,19.3484713863191,19.4619854678567,19.3256008527656,19.3713419198727,759583.066101634,0.0,1.0
2021-06-30,25.44,25.57,25.38,25.39,633438,19.3942124534263,19.4933180988251,19.3484713863191,19.3560948975037,830900.597727189,0.0,1.0
2021-07-01,25.44,25.54,25.42,25.42,79152,19.3942124534263,19.4704475652715,19.3789654310572,19.3789654310572,103826.174165905,0.0,1.0
2021-07-02,25.51,25.54,25.41,25.43,60972,19.4475770317179,19.4704475652715,19.3713419198727,19.3865889422418,79978.8949267684,0.0,1.0
2021-07-06,25.53,25.64,25.45,25.53,176661,19.462824054087,19.5466826771167,19.4018359646108,19.462824054087,231731.804051988,0.0,1.0
2021-07-07,25.63,25.63,25.5,25.56,45686,19.5390591659322,19.5390591659322,19.4399535205334,19.4856945876406,59927.7667392301,0.0,1.0
2021-07-08,25.49,25.58,25.46,25.58,119918,19.4323300093489,19.5009416100096,19.4094594757953,19.5009416100096,157300.221771111,0.0,1.0
2021-07-09,25.43,25.56,25.42,25.52,102362,19.3865889422418,19.4856945876406,19.3789654310572,19.4552005429025,134271.463007509,0.0,1.0
2021-07-12,25.45,25.49,25.4,25.49,51533,19.4018359646108,19.4323300093489,19.3637184086882,19.4323300093489,67597.4610027742,0.0,1.0
2021-07-13,25.39,26.5505,25.38,25.45,156432,19.3560948975037,20.2408033704675,19.3484713863191,19.4018359646108,205196.786905205,0.0,1.0
2021-07-14,25.45,25.45,25.375,25.42,67426,19.4018359646108,19.4018359646108,19.3446596307269,19.3789654310572,88444.8102298149,0.0,1.0
2021-07-15,25.46,25.48,24.9,25.45,41528,19.4094594757953,19.4247064981644,18.982542849462,19.4018359646108,54473.5870320612,0.0,1.0
2021-07-16,25.5,25.5,25.41,25.47,56399,19.4399535205334,19.4399535205334,19.3713419198727,19.4170829869798,73980.3466341075,0.0,1.0
2021-07-19,25.5,25.5,25.4,25.5,101101,19.4399535205334,19.4399535205334,19.3637184086882,19.4399535205334,132617.369546533,0.0,1.0
2021-07-20,25.26,25.5,25.26,25.5,208599,19.2569892521049,19.4399535205334,19.2569892521049,19.4399535205334,273625.885698827,0.0,1.0
2021-07-21,25.33,25.35,25.2601,25.32,102498,19.3103538303965,19.3256008527656,19.2570654872167,19.302730319212,134449.858495767,0.0,1.0
2021-07-22,25.23,25.35,25.22,25.35,70214,19.2341187185513,19.3256008527656,19.2264952073668,19.3256008527656,92101.917739095,0.0,1.0
2021-07-23,25.25,25.34,25.22,25.26,102197,19.2493657409203,19.317977341581,19.2264952073668,19.2569892521049,134055.027304844,0.0,1.0
2021-07-26,25.28,25.34,25.265,25.3,38145,19.2722362744739,19.317977341581,19.2608010076971,19.287483296843,50035.9992616541,0.0,1.0
2021-07-27,25.18,25.315,25.11,25.3,112775,19.1960011626287,19.2989185636197,19.142636584337,19.287483296843,147930.523442995,0.0,1.0
2021-07-28,25.35,25.5,25.2,25.5,134386,19.3256008527656,19.4399535205334,19.2112481849977,19.4399535205334,176278.353566041,0.0,1.0
2021-07-29,25.2,25.2,25.09,25.09,49309,19.4414096111697,19.4414096111697,19.3565463152479,19.3565463152479,63914.4395829248,0.30191,1.0
2021-07-30,25.25,25.27,25.21,25.24,51468,19.4799838365886,19.4954135267562,19.4491244562535,19.4722689915048,66712.940364923,0.0,1.0
2021-08-02,25.28,25.34,25.24,25.33,84882,19.50312837184,19.5494174423428,19.4722689915048,19.541702597259,110024.24426936,0.0,1.0
2021-08-03,25.4,25.4,25.3,25.3,84306,19.5957065128456,19.5957065128456,19.5185580620076,19.5185580620076,109277.631740211,0.0,1.0
2021-08-04,25.46,25.47,25.42,25.42,80762,19.6419955833484,19.6497104284322,19.6111362030132,19.6111362030132,104683.890762258,0.0,1.0
2021-08-05,25.45,25.52,25.4,25.49,293143,19.6342807382646,19.6882846538512,19.5957065128456,19.6651401185998,379972.633041785,0.0,1.0
2021-08-06,25.45,25.49,25.415,25.48,67486,19.6342807382646,19.6651401185998,19.6072787804713,19.657425273516,87475.5089272399,0.0,1.0
2021-08-09,25.54,25.58,25.49,25.5,49309,19.7037143440188,19.734573724354,19.6651401185998,19.6728549636836,63914.4395829249,0.0,1.0
2021-08-10,25.67,25.6891,25.36,25.54,81157,19.8040073301081,19.8187426842182,19.5648471325104,19.7037143440188,105195.89067374,0.0,1.0
2021-08-11,25.7,25.76,25.55,25.69,71509,19.8271518653595,19.8734409358623,19.7114291891026,19.8194370202757,92690.130810509,0.0,1.0
2021-08-12,25.72,25.899,25.62,25.72,79375,19.8425815555271,19.9806772825271,19.7654331046892,19.8425815555271,102886.058161688,0.0,1.0
2021-08-13,25.765,25.8868,25.72,25.72,27623,19.8772983584042,19.9712651715249,19.8425815555271,19.8425815555271,35804.9963414212,0.0,1.0
2021-08-16,25.61,25.89,25.56,25.82,84329,19.7577182596054,19.9737339219517,19.7191440341864,19.9197300063651,109307.444393285,0.0,1.0
2021-08-17,25.81,25.81,25.62,25.66,42466,19.9120151612813,19.9120151612813,19.7654331046892,19.7962924850243,55044.5271923684,0.0,1.0
2021-08-18,25.84,25.91,25.6137,25.81,53344,19.9351596965327,19.9891636121193,19.7605727522864,19.9120151612813,69144.6158938845,0.0,1.0
2021-08-19,25.79,25.81,25.7,25.79,63686,19.8965854711137,19.9120151612813,19.8271518653595,19.8965854711137,82549.9401585545,0.0,1.0
2021-08-20,25.75,25.75,25.71,25.75,51026,19.8657260907785,19.8657260907785,19.8348667104433,19.8657260907785,66140.0189449864,0.0,1.0
2021-08-23,25.71,25.88,25.67,25.73,49414,19.8348667104433,19.9660190768679,19.8040073301081,19.8502964006109,64050.5408252177,0.0,1.0
2021-08-24,25.73,25.83,25.71,25.83,54644,19.8502964006109,19.9274448514489,19.8348667104433,19.9274448514489,70829.678893698,0.0,1.0
2021-08-25,25.98,25.98,25.73,25.8,31133,20.0431675277059,20.0431675277059,19.8502964006109,19.9043003161975,40354.6664409175,0.0,1.0
2021-08-26,25.88,25.97,25.835,25.9,40445,19.9660190768679,20.0354526826221,19.9313022739908,19.9814487670355,52424.9023288122,0.0,1.0
2021-08-27,25.91,26.0,25.78,25.89,47139,19.9891636121193,20.0585972178735,19.8888706260299,19.9737339219517,61101.680575544,0.0,1.0
2021-08-30,25.9816,26.05,25.91,25.95,39540,20.0444019029193,20.0971714432924,19.9891636121193,20.0200229924545,51251.8392404804,0.0,1.0
2021-08-31,25.75,26.01,25.7,25.98,84582,19.8657260907785,20.0663120629573,19.8271518653595,20.0431675277059,109635.383577095,0.0,1.0
2021-09-01,26.21,26.24,25.9,25.98,59181,20.2206089646332,20.2437534998846,19.9814487670355,20.0431675277059,76710.548763047,0.0,1.0
2021-09-02,26.46,26.47,26.08,26.15,22058,20.4134800917281,20.4211949368119,20.1203159785438,20.1743198941304,28591.630499912,0.0,1.0
2021-09-03,26.55,26.56,26.24,26.35,44235,20.4829136974823,20.4906285425661,20.2437534998846,20.3286167958064,57337.5090744223,0.0,1.0
2021-09-07,26.65,26.65,26.31,26.5,61884,20.5600621483203,20.5600621483203,20.2977574154712,20.4443394720633,80214.1836003514,0.0,1.0
2021-09-08,26.33,26.55,26.13,26.55,60955,20.3131871056388,20.4829136974823,20.1588902039628,20.4829136974823,79010.0116566385,0.0,1.0
2021-09-09,26.28,26.41,25.98,26.4,51668,20.2746128802198,20.3749058663092,20.0431675277059,20.3671910212254,66972.1808264326,0.0,1.0
2021-09-10,26.47,26.49,26.25,26.45,32175,20.4211949368119,20.4366246269795,20.2514683449684,20.4057652466443,41705.3092453835,0.0,1.0
2021-09-13,26.55,26.578,26.4,26.4,9627,20.4829136974823,20.504515263717,20.3671910212254,20.3671910212254,12478.5396147725,0.0,1.0
2021-09-14,26.49,26.499,26.38,26.38,21971,20.4366246269795,20.4435679875549,20.3517613310578,20.3517613310578,28478.8608991553,0.0,1.0
2021-09-15,26.52,26.65,26.24,26.49,70193,20.4597691622309,20.5600621483203,20.2437534998846,20.4366246269795,90984.3285737747,0.0,1.0
2021-09-16,26.51,26.61,26.39,26.47,91483,20.4520543171471,20.5292027679851,20.3594761761416,20.4211949368119,118580.475701489,0.0,1.0
2021-09-17,26.26,26.59,26.25,26.59,92699,20.2591831900522,20.5137730778175,20.2514683449684,20.5137730778175,120156.657707468,0.0,1.0
2021-09-20,25.83,26.45,25.81,26.45,60984,19.9274448514489,20.4057652466443,19.9120151612813,20.4057652466443,79047.6015235575,0.0,1.0
2021-09-21,25.82,26.1,25.82,25.92,46011,19.9197300063651,20.1357456687114,19.9197300063651,19.9968784572031,59639.564372629,0.0,1.0
2021-09-22,25.96,26.18,25.87,25.95,106058,20.0277378375383,20.1974644293818,19.9583042317841,20.0200229924545,137472.624334013,0.0,1.0
2021-09-23,25.79,26.13,25.7701,26.04,42512,19.8965854711137,20.1588902039628,19.881232929397,20.0894565982086,55104.1524985156,0.0,1.0
2021-09-24,25.77,25.865,25.65,25.85,27295,19.8811557809461,19.9544468092422,19.7885776399405,19.9428745416165,35379.8419845452,0.0,1.0
2021-09-27,25.61,25.78,25.5,25.77,40178,19.7577182596054,19.8888706260299,19.6728549636836,19.8811557809461,52078.8163126965,0.0,1.0
2021-09-28,25.55,25.61,25.36,25.61,110228,19.7114291891026,19.7577182596054,19.5648471325104,19.7577182596054,142877.787956492,0.0,1.0
2021-09-29,25.57,25.71,25.4999,25.63,95344,19.7268588792702,19.8348667104433,19.6727778152327,19.7731479497729,123585.112810935,0.0,1.0
2021-09-30,25.62,25.78,25.6,25.6,405468,19.7654331046892,19.8888706260299,19.7500034145216,19.7500034145216,525568.557237205,0.0,1.0
2021-10-01,25.72,25.7519,25.52,25.69,52008,19.8425815555271,19.8671919113444,19.6882846538512,19.8194370202757,67412.8896109993,0.0,1.0
2021-10-04,25.55,25.78,25.5,25.78,22155,19.7114291891026,19.8888706260299,19.6728549636836,19.8888706260299,28717.3621237442,0.0,1.0
2021-10-05,25.5,25.5542,25.4,25.47,131659,19.6728549636836,19.7146694240378,19.5957065128456,19.6497104284322,170656.69960957,0.0,1.0
2021-10-06,25.86,25.86,25.42,25.55,56830,19.9505893867003,19.9505893867003,19.6111362030132,19.7114291891026,73663.1771379996,0.0,1.0
2021-10-07,25.8,25.87,25.58,25.7,21935,19.9043003161975,19.9583042317841,19.734573724354,19.8271518653595,28432.1976160835,0.0,1.0
2021-10-08,25.9,25.9,25.7,25.8,44350,19.9814487670355,19.9814487670355,19.8271518653595,19.9043003161975,57486.5723397903,0.0,1.0
2021-10-11,25.93,25.96,25.5,25.81,6897,20.0045933022869,20.0277378375383,19.6728549636836,19.9120151612813,8939.90731516423,0.0,1.0
2021-10-12,26.19,26.19,25.95,25.96,18597,20.2051792744656,20.2051792744656,20.0200229924545,20.0277378375383,24105.4743134855,0.0,1.0
2021-10-13,26.45,26.45,26.1191,26.19,23843,20.4057652466443,20.4057652466443,20.1504810228215,20.2051792744656,30905.3516188867,0.0,1.0
2021-10-14,26.55,26.55,26.37,26.4,23158,20.4829136974823,20.4829136974823,20.344046485974,20.3671910212254,30017.4530382157,0.0,1.0
2021-10-15,26.31,26.55,26.2369,26.5,103695,20.2977574154712,20.4829136974823,20.2413618979086,20.4443394720633,134409.698281275,0.0,1.0
2021-10-18,26.29,26.4199,26.1694,26.37,40987,20.2823277253036,20.3825435629421,20.189286693593,20.344046485974,53127.4439795036,0.0,1.0
2021-10-19,26.19,26.27,26.07,26.14,25063,20.2051792744656,20.266898035136,20.11260113346,20.1666050490466,32486.7184340962,0.0,1.0
2021-10-20,26.0,26.2694,25.92,26.2,60740,20.0585972178735,20.266435144431,19.9968784572031,20.2128941195494,78731.3281605154,0.0,1.0
2021-10-21,25.86,26.2716,25.8415,26.0,24404,19.9505893867003,20.2681324103494,19.9363169232953,20.0585972178735,31632.5211134215,0.0,1.0
2021-10-22,25.99,26.06,25.942,25.98,13240,20.0508823727897,20.1048862883762,20.0138511163874,20.0431675277059,17161.7185519464,0.0,1.0
2021-10-25,26.05,26.05,25.97,25.98,38611,20.0971714432924,20.0971714432924,20.0354526826221,20.0431675277059,50047.6672967678,0.0,1.0
2021-10-26,25.89,26.07,25.8701,26.01,42037,19.9737339219517,20.11260113346,19.9583813802349,20.0663120629573,54488.4564024299,0.0,1.0
2021-10-27,25.97,26.0301,25.86,26.0301,39625,20.0354526826221,20.0818189015757,19.9505893867003,20.0818189015757,51362.0164366221,0.0,1.0
2021-10-28,26.0,26.14,25.93,26.02,34619,20.0585972178735,20.1666050490466,20.0045933022869,20.0740269080411,44873.2276850326,0.0,1.0
2021-10-29,25.76,25.98,25.7,25.76,48809,20.0964481765658,20.2680793333533,20.0496396792602,20.0964481765658,62564.2814567673,0.2890625,1.0
2021-11-01,26.0,26.0,25.7608,25.88,68506,20.2836821657885,20.2836821657885,20.0970722898632,20.1900651711772,87812.2613755105,0.0,1.0
2021-11-02,25.9,25.99,25.85,25.99,35884,20.2056680036124,20.2758807495709,20.1666609225243,20.2758807495709,45996.7767377867,0.0,1.0
2021-11-03,25.85,25.99,25.801,25.96,19590,20.1666609225243,20.2758807495709,20.128433983058,20.2524765009181,25110.8253342226,0.0,1.0
2021-11-04,25.77,25.96,25.64,25.87,73604,20.1042495927834,20.2524765009181,20.0028311819545,20.1822637549596,94346.9723277244,0.0,1.0
2021-11-05,25.85,25.86,25.62,25.81,25623,20.1666609225243,20.1744623387419,19.9872283495193,20.1354552576539,32844.0366278094,0.0,1.0
2021-11-08,25.76,25.84,25.66,25.84,23833,20.0964481765658,20.1588595063067,20.0184340143897,20.1588595063067,30549.5814288171,0.0,1.0
2021-11-09,25.55,26.0,25.54,25.75,73609,19.932618435996,20.2836821657885,19.9248170197784,20.0886467603482,94353.3814204588,0.0,1.0
2021-11-10,25.32,25.68,25.27,25.6,47638,19.753185862991,20.034036846825,19.7141787819029,19.9716255170841,61063.2719383201,0.0,1.0
2021-11-11,25.36,25.5,25.33,25.4,29474,19.7843915278614,19.893611354908,19.7609872792086,19.8155971927318,37780.31985201,0.0,1.0
2021-11-12,25.44,25.51,25.38,25.4,42104,19.8468028576023,19.9014127711256,19.7999943602966,19.8155971927318,53969.6880996481,0.0,1.0
2021-11-15,25.26,25.48,25.18,25.45,77329,19.7063773656853,19.8780085224727,19.6439660359444,19.8546042738199,99121.7464150125,0.0,1.0
2021-11-16,25.295,25.435,25.27,25.29,50654,19.7336823224469,19.8429021494935,19.7141787819029,19.7297816143381,64929.2366758403,0.0,1.0
2021-11-17,25.35,25.38,25.3,25.35,21456,19.7765901116438,19.7999943602966,19.7375830305557,19.7765901116438,27502.6987427809,0.0,1.0
2021-11-18,25.24,25.41,25.24,25.41,97874,19.6907745332501,19.8233986089495,19.6907745332501,19.8233986089495,125456.708461546,0.0,1.0
2021-11-19,25.2839,25.32,25.24,25.32,15574,19.7250227504454,19.753185862991,19.6907745332501,19.753185862991,19963.0420497796,0.0,1.0
2021-11-22,25.19,25.31,25.18,25.31,26108,19.651767452162,19.7453844467733,19.6439660359444,19.7453844467733,33465.718623067,0.0,1.0
2021-11-23,25.12,25.23,25.11,25.23,32572,19.5971575386387,19.6829731170325,19.5893561224211,19.6829731170325,41751.3937103777,0.0,1.0
2021-11-24,24.98,25.2282,24.98,25.17,57926,19.4879377115922,19.6815688621133,19.4879377115922,19.6361646197268,74250.6211490645,0.0,1.0
2021-11-26,24.88,25.02,24.8,25.02,21395,19.4099235494161,19.5191433764626,19.3475122196752,19.5191433764626,27424.5078114186,0.0,1.0
2021-11-29,25.0,25.1099,24.9,25.0,12884,19.5035405440274,19.5892781082589,19.4255263818513,19.5035405440274,16514.9501585566,0.0,1.0
2021-11-30,24.95,25.04,24.78,25.04,65323,19.4645334629393,19.5347462088978,19.33190938724,19.5347462088978,83732.2329406546,0.0,1.0
2021-12-01,25.01,25.4,24.96,25.17,25743,19.511341960245,19.8155971927318,19.472334879157,19.6361646197268,32997.8548534401,0.0,1.0
2021-12-02,25.2195,25.285,25.0279,25.12,24631,19.674781630004,19.7258809062293,19.5253064952745,19.5971575386387,31572.4726292616,0.0,1.0
2021-12-03,25.11,25.28,25.11,25.28,16190,19.5893561224211,19.7219801981205,19.5893561224211,19.7219801981205,20752.6422746842,0.0,1.0
2021-12-06,25.11,25.2,25.11,25.11,31419,19.5893561224211,19.6595688683796,19.5893561224211,19.5893561224211,40273.4569257754,0.0,1.0
2021-12-07,25.17,25.3899,25.13,25.16,40354,19.6361646197268,19.8077177623521,19.6049589548563,19.6283632035092,51726.5056425327,0.0,1.0
2021-12-08,25.23,25.3399,25.2,25.31,14154,19.6829731170325,19.768710681264,19.6595688683796,19.7453844467733,18142.8597131488,0.0,1.0
2021-12-09,25.51,25.55,25.25,25.25,55869,19.9014127711256,19.932618435996,19.6985759494677,19.6985759494677,71613.9203980438,0.0,1.0
2021-12-10,25.48,25.64,25.33,25.63,26518,19.8780085224727,20.0028311819545,19.7609872792086,19.9950297657369,33991.2642273055,0.0,1.0
2021-12-13,25.2961,25.47,25.18,25.47,15892,19.7345404782309,19.8702071062551,19.6439660359444,19.8702071062551,20370.6603477011,0.0,1.0
2021-12-14,25.25,25.36,25.11,25.21,35570,19.6985759494677,19.7843915278614,19.5893561224211,19.6673702845972,45594.2857140528,0.0,1.0
2021-12-15,25.13,25.2879,25.1,25.25,25239,19.6049589548563,19.7281433169324,19.5815547062035,19.6985759494677,32351.8183057909,0.0,1.0
2021-12-16,25.1,25.24,25.07,25.15,64938,19.5815547062035,19.6907745332501,19.5581504575507,19.6205617872916,83238.7328000891,0.0,1.0
2021-12-17,25.1,25.18,25.07,25.16,19640,19.5815547062035,19.6439660359444,19.5581504575507,19.6283632035092,25174.9162615687,0.0,1.0
2021-12-20,25.1,25.19,25.075,25.1,24215,19.5815547062035,19.651767452162,19.5620511656595,19.5815547062035,31039.2361137417,0.0,1.0
2021-12-21,25.13,25.21,25.08,25.17,18392,19.6049589548563,19.6673702845972,19.5659518737683,19.6361646197268,23575.2067150088,0.0,1.0
2021-12-22,25.42,25.42,25.16,25.19,31878,19.8312000251671,19.8312000251671,19.6283632035092,19.651767452162,40861.8116388129,0.0,1.0
2021-12-23,25.31,25.45,25.28,25.45,16263,19.7453844467733,19.8546042738199,19.7219801981205,19.8546042738199,20846.2150286096,0.0,1.0
2021-12-27,25.34,25.4288,25.3005,25.38,12527,19.7687886954262,19.8380652714386,19.7379731013666,19.7999943602966,16057.340937305,0.0,1.0
2021-12-28,25.29,25.3986,25.27,25.34,18296,19.7297816143381,19.8145049944614,19.7141787819029,19.7687886954262,23452.1521345041,0.0,1.0
2021-12-29,25.35,25.37,25.27,25.35,16547,19.7765901116438,19.792192944079,19.7141787819029,19.7765901116438,21210.2514959357,0.0,1.0
2021-12-30,25.31,25.48,25.27,25.36,45370,19.7453844467733,19.8780085224727,19.7141787819029,19.7843915278614,58156.1074738989,0.0,1.0
2021-12-31,25.3,25.49,25.27,25.3,52171,19.7375830305557,19.8858099386903,19.7141787819029,19.7375830305557,66873.7554115226,0.0,1.0
2022-01-03,25.15,25.42,25.13,25.42,28320,19.6205617872916,19.8312000251671,19.6049589548563,19.8312000251671,36301.1012488607,0.0,1.0
2022-01-04,25.01,25.18,25.01,25.13,65736,19.511341960245,19.6439660359444,19.511341960245,19.6049589548563,84261.6240005337,0.0,1.0
2022-01-05,24.86,25.2,24.74,25.05,22197,19.3943207169809,19.6595688683796,19.3007037223695,19.5425476251155,28452.5262860509,0.0,1.0
2022-01-06,25.075,25.1,24.86,24.98,18379,19.5620511656595,19.5815547062035,19.3943207169809,19.4879377115922,23558.5430738987,0.0,1.0
2022-01-07,25.15,25.19,25.0,25.09,26996,19.6205617872916,19.651767452162,19.5035405440274,19.5737532899859,34603.9734927346,0.0,1.0
2022-01-10,25.2,25.2,24.9505,25.1,39835,19.6595688683796,19.6595688683796,19.4649235337502,19.5815547062035,51061.2418166798,0.0,1.0
2022-01-11,25.3,25.38,25.245,25.25,19770,19.7375830305557,19.7999943602966,19.6946752413589,19.6985759494677,25341.5526726687,0.0,1.0
2022-01-12,25.36,25.39,25.34,25.3803,12330,19.7843915278614,19.8077957765142,19.7687886954262,19.8002284027831,15804.8226835612,0.0,1.0
2022-01-13,25.32,25.5,25.315,25.42,43721,19.753185862991,19.893611354908,19.7492851548821,19.8312000251671,56042.3886900225,0.0,1.0
2022-01-14,25.245,25.42,25.08,25.42,18763,19.6946752413589,19.8312000251671,19.5659518737683,19.8312000251671,24050.7613959172,0.0,1.0
2022-01-18,25.24,25.3,25.05,25.3,41523,19.6907745332501,19.7375830305557,19.5425476251155,19.7375830305557,53224.9515238857,0.0,1.0
2022-01-19,25.035,25.27,24.95,25.24,38357,19.530845500789,19.7141787819029,19.4645334629393,19.6907745332501,49166.7140043275,0.0,1.0
2022-01-20,24.95,25.145,24.95,25.07,58244,19.4645334629393,19.6166610791828,19.4645334629393,19.5581504575507,74658.2394469863,0.0,1.0
2022-01-21,25.0,25.0275,24.9287,25.01,37435,19.5035405440274,19.5249944386258,19.4479164463958,19.511341960245,47984.8773040644,0.0,1.0
2022-01-24,24.96,25.0,24.74,24.98,41753,19.472334879157,19.5035405440274,19.3007037223695,19.4879377115922,53519.769789678,0.0,1.0
2022-01-25,25.11,25.19,24.9108,24.96,34148,19.5893561224211,19.651767452162,19.4339519113663,19.472334879157,43771.5397403284,0.0,1.0
2022-01-26,24.8,25.27,24.72,25.27,41098,19.3475122196752,19.7141787819029,19.2851008899343,19.7141787819029,52680.1786414435,0.0,1.0
2022-01-27,24.1,25.0163,24.1,24.94,53178,18.8014130844424,19.5162568524621,18.8014130844424,19.4567320467217,68164.546688274,0.0,1.0
2022-01-28,24.1,24.29,24.01,24.29,70283,18.8014130844424,18.949639992577,18.7312003384839,18.949639992577,90090.0529333928,0.0,1.0
2022-01-31,24.15,24.15,23.8882,24.0,78811,19.0659298530708,19.0659298530708,18.8592441207505,18.9475079285176,99826.5316544974,0.2890625,1.0
2022-02-01,24.15,24.22,23.9,24.2,64834,19.0659298530708,19.1211934178623,18.8685599788154,19.1054038279219,82122.4620076853,0.0,1.0
2022-02-02,23.83,24.31,23.73,24.24,23068,18.8132964140239,19.1922465725942,18.7343484643217,19.1369830078027,29219.2515284154,0.0,1.0
2022-02-03,23.42,23.88,23.27,23.88,48427,18.489609820245,18.852770388875,18.3711878956918,18.852770388875,61340.4150236942,0.0,1.0
2022-02-04,23.0,23.52,23.0,23.52,38540,18.158028431496,18.5685577699472,18.158028431496,18.5685577699472,48816.97389913,0.0,1.0
2022-02-07,22.9,23.14,22.82,23.13,81182,18.0790804817938,18.268555561079,18.0159221220321,18.2606607661088,102829.776208593,0.0,1.0
2022-02-08,22.66,22.919,22.51,22.9,60057,17.8896054025087,18.0940805922372,17.7711834779554,18.0790804817938,76071.6398925802,0.0,1.0
2022-02-09,22.46,22.85,22.44,22.68,59094,17.7317095031043,18.0396065069428,17.7159199131639,17.9053949924491,74851.8488737726,0.0,1.0
2022-02-10,22.26,22.5,21.94,22.35,130494,17.5738136037,17.7632886829852,17.3211801646531,17.644866758432,165291.182978544,0.0,1.0
2022-02-11,21.89,22.38,21.81,22.27,47417,17.2817061898021,17.6685511433426,17.2185478300403,17.5817083986702,60061.0911098869,0.0,1.0
2022-02-14,21.45,21.92,21.3,21.89,52437,16.9343352111126,17.3053905747127,16.8159132865593,17.2817061898021,66419.7109587098,0.0,1.0
2022-02-15,21.6,21.8599,21.45,21.5,144119,17.0527571356658,17.2579428569417,16.9343352111126,16.9738091859636,182549.389241534,0.0,1.0
2022-02-16,21.94,21.98,21.58,21.58,62588,17.3211801646531,17.352759344534,17.0369675457254,17.0369675457254,79277.5496211405,0.0,1.0
2022-02-17,21.86,22.2281,21.77,21.96,158706,17.2580218048914,17.548629207745,17.1869686501595,17.3369697545936,201026.119865992,0.0,1.0
2022-02-18,21.79,21.97,21.76,21.86,19914,17.2027582400999,17.3448645495638,17.1790738551893,17.2580218048914,25224.2142767845,0.0,1.0
2022-02-22,21.35,21.8774,21.13,21.13,37889,16.8553872614104,17.2717587481396,16.6817017720657,16.6817017720657,47992.3799705277,0.0,1.0
2022-02-23,21.0,21.52,21.0,21.52,37061,16.5790694374529,16.9895987759041,16.5790694374529,16.9895987759041,46943.5876926739,0.0,1.0
2022-02-24,21.0701,21.1555,20.83,20.85,22300,16.6344119501941,16.7018334992397,16.4448579229592,16.4606475128996,28246.4586909859,0.0,1.0
2022-02-25,21.34,21.38,21.02,21.02,27700,16.8474924664402,16.8790716463211,16.5948590273933,16.5948590273933,35086.4083291619,0.0,1.0
2022-02-28,21.29,21.55,21.17,21.36,42622,16.8080184915891,17.0132831608147,16.7132809519465,16.8632820563806,53987.4691626549,0.0,1.0
2022-03-01,21.51,21.6499,21.36,21.36,45652,16.9817039809339,17.0921521625672,16.8632820563806,16.8632820563806,57825.4409040757,0.0,1.0
2022-03-02,21.67,21.8204,21.5,21.52,145161,17.1080207004573,17.2267584168093,16.9738091859636,16.9895987759041,183869.246190234,0.0,1.0
2022-03-03,21.55,21.72,21.53,21.67,79648,17.0132831608147,17.1474946753084,16.9974935708743,17.1080207004573,100886.723848415,0.0,1.0
2022-03-04,21.27,21.6,21.27,21.6,28814,16.7922289016487,17.0527571356658,16.7922289016487,17.0527571356658,36497.4646063708,0.0,1.0
2022-03-07,20.99,21.28,20.95,21.28,60701,16.5711746424826,16.8001236966189,16.5395954626018,16.8001236966189,76887.3672198001,0.0,1.0
2022-03-08,20.89,21.13,20.83,21.05,28291,16.4922266927805,16.6817017720657,16.4448579229592,16.6185434123039,35835.00281734,0.0,1.0
2022-03-09,21.0,21.1,20.83,20.99,37057,16.5790694374529,16.658017387155,16.4448579229592,16.5711746424826,46938.5210633123,0.0,1.0
2022-03-10,20.7,21.0,20.61,21.0,81103,16.3422255883464,16.5790694374529,16.2711724336144,16.5790694374529,102729.710278701,0.0,1.0
2022-03-11,20.64,20.9566,20.5,20.77,20329,16.2948568185251,16.5448060272821,16.1843296889421,16.3974891531379,25749.8770730517,0.0,1.0
2022-03-14,20.11,20.56,20.05,20.56,35619,15.8764326851037,16.2316984587634,15.8290639152824,16.2316984587634,45117.0678078129,0.0,1.0
2022-03-15,20.2,20.39,20.0,20.19,77514,15.9474858398356,16.0974869442697,15.7895899404313,15.9395910448654,98183.6770839949,0.0,1.0
2022-03-16,20.54,20.59,20.2328,20.4,104951,16.2159088688229,16.255382843674,15.9733807673379,16.1053817392399,132936.954532631,0.0,1.0
2022-03-17,20.89,20.8999,20.53,20.53,30549,16.4922266927805,16.500042539801,16.2080140738527,16.2080140738527,38695.1150919699,0.0,1.0
2022-03-18,21.007,21.2,20.8,20.8,23508,16.584595793932,16.7369653368572,16.4211735380485,16.4211735380485,29776.5807581928,0.0,1.0
2022-03-21,20.79,21.22,20.74,20.99,21320,16.4132787430783,16.7527549267976,16.3738047682273,16.5711746424826,27005.1344973911,0.0,1.0
2022-03-22,20.68,20.9,20.51,20.81,48121,16.326435998406,16.5001214877507,16.1922244839123,16.4290683330188,60952.8178775306,0.0,1.0
2022-03-23,20.82,20.87,20.73,20.87,12687,16.436963127989,16.4764371028401,16.365909973257,16.4764371028401,16070.0816776923,0.0,1.0
2022-03-24,20.76,20.89,20.66,20.81,26728,16.3895943581677,16.4922266927805,16.3106464084655,16.4290683330188,33855.2173942902,0.0,1.0
2022-03-25,20.5,20.8519,20.42,20.82,15559,16.1843296889421,16.462147523944,16.1211713291804,16.436963127989,19707.9215593296,0.0,1.0
2022-03-28,20.68,20.6972,20.4228,20.44,24076,16.326435998406,16.3400150457547,16.123381871772,16.1369609191208,30496.0421275415,0.0,1.0
2022-03-29,21.03,21.03,20.6901,20.88,31399,16.6027538223635,16.6027538223635,16.3344097413259,16.4843318978103,39771.7738313125,0.0,1.0
2022-03-30,21.29,21.44,20.89,20.89,53010,16.8080184915891,16.9264404161423,16.4922266927805,16.4922266927805,67145.5056147609,0.0,1.0
2022-03-31,21.78,21.82,21.335,21.44,34815,17.1948634451297,17.2264426250105,16.8435450689551,16.9264404161423,44098.6753061289,0.0,1.0
2022-04-01,21.68,21.88,21.418,21.88,31296,17.1159154954275,17.2738113948318,16.9090718672079,17.2738113948318,39641.308125251,0.0,1.0
2022-04-04,21.85,21.8575,21.58,21.8,51757,17.2501270099212,17.2560481061489,17.0369675457254,17.2106530350701,65558.3839672358,0.0,1.0
2022-04-05,21.41,21.83,21.39,21.77,31585,16.9027560312317,17.2343374199808,16.8869664412913,17.1869686501595,40007.3720966274,0.0,1.0
2022-04-06,21.12,21.31,21.0037,21.31,26255,16.6738069770954,16.8238080815295,16.5819905115918,16.8238080815295,33256.0884722798,0.0,1.0
2022-04-07,20.8601,21.3,20.86,21.13,46758,16.4686212558195,16.8159132865593,16.4685423078698,16.6817017720657,59226.3639225617,0.0,1.0
2022-04-08,20.96,21.0,20.64,20.83,15258,16.547490257572,16.5790694374529,16.2948568185251,16.4448579229592,19326.6576998683,0.0,1.0
2022-04-11,20.5,20.85,20.4515,20.85,24739,16.1843296889421,16.4606475128996,16.1460399333365,16.4606475128996,31335.8359442287,0.0,1.0
2022-04-12,20.03,20.66,20.0,20.66,208429,15.8132743253419,16.3106464084655,15.7895899404313,16.3106464084655,264008.122802849,0.0,1.0
2022-04-13,20.25,20.32,20.07,20.1,116851,15.9869598146867,16.0422233794782,15.8448535052228,15.8685378901335,148010.176883426,0.0,1.0
2022-04-14,20.03,20.25,20.02,20.25,18254,15.8132743253419,15.9869598146867,15.8053795303717,15.9869598146867,23121.5630917157,0.0,1.0
2022-04-18,19.35,20.15,19.12,20.03,207067,15.2764282673673,15.9080118649845,15.0948479830523,15.8132743253419,262282.935505219,0.0,1.0
2022-04-19,19.27,19.34,19.01,19.24,207685,15.2132699076056,15.2685334723971,15.0080052383799,15.1895855226949,263065.729741587,0.0,1.0
2022-04-20,19.64,19.65,19.27,19.3,24091,15.5053773215035,15.5132721164737,15.2132699076056,15.2369542925162,30515.0419876477,0.0,1.0
2022-04-21,19.4,19.61,19.32,19.56,26369,15.3159022422184,15.4816929365929,15.2527438824566,15.4422189617418,33400.4874090855,0.0,1.0
2022-04-22,19.04,19.4053,19.0381,19.35,37526,15.0316896232906,15.3200864835526,15.0301896122463,15.2764282673673,47532.5833559614,0.0,1.0
2022-04-25,19.3,19.33,19.02,19.1,14172,15.2369542925162,15.2606386774268,15.0159000333502,15.0790583931119,17951.0678281907,0.0,1.0
2022-04-26,19.2628,19.41,19.2079,19.3,19528,15.207585655227,15.3237970371886,15.1642432308405,15.2369542925162,24735.284543389,0.0,1.0
2022-04-27,18.79,19.32,18.75,19.31,78658,14.8343197490352,15.2527438824566,14.8027405691543,15.2448490874864,99632.7330814158,0.0,1.0
2022-04-28,18.89,18.89,18.27,18.63,45940,15.1414766158452,15.1414766158452,14.644509146188,14.9330709027631,57313.2080851256,0.2890625,1.0
2022-04-29,18.76,18.86,18.5,18.82,72295,15.0372737593041,15.1174298027972,14.8288680462221,15.0853673854,90192.8249567736,0.0,1.0
2022-05-02,18.3,18.76,18.05,18.76,28349,14.6685559592359,15.0372737593041,14.4681658505032,15.0372737593041,35367.2646061217,0.0,1.0
2022-05-03,18.25,18.48,18.15,18.3972,17476,14.6284779374894,14.8128368375235,14.5483218939963,14.7464676335112,21802.4733238062,0.0,1.0
2022-05-04,18.67,18.675,18.0,18.28,19033,14.9651333201604,14.969141122335,14.4280878287566,14.6525247505373,23744.9344685284,0.0,1.0
2022-05-05,18.34,18.6875,18.0,18.55,89835,14.7006183766331,14.9791606277716,14.4280878287566,14.8689460679686,112075.142540864,0.0,1.0
2022-05-06,18.0,18.25,17.89,18.25,44109,14.4280878287566,14.6284779374894,14.3399161809142,14.6284779374894,55028.9137010627,0.0,1.0
2022-05-09,17.765,18.01,17.6319,17.91,42088,14.2397211265479,14.4361034331059,14.1330334326586,14.3559473896128,52507.581669281,0.0,1.0
2022-05-10,18.01,18.2214,17.62,17.87,66383,14.4361034331059,14.6055533090503,14.1234948634829,14.3238849722156,82817.211413037,0.0,1.0
2022-05-11,18.09,18.284,17.82,17.99,27927,14.5002282679004,14.655730992277,14.2838069504691,14.4200722244073,34840.791514874,0.0,1.0
2022-05-12,18.35,18.35,17.8,17.89,85915,14.7086339809825,14.7086339809825,14.2677757417704,14.3399161809142,107184.681598467,0.0,1.0
2022-05-13,18.32,18.5,18.26,18.26,36304,14.6845871679345,14.8288680462221,14.6364935418387,14.6364935418387,45291.6566461126,0.0,1.0
2022-05-16,18.5,18.68,18.25,18.37,57725,14.8288680462221,14.9731489245097,14.6284779374894,14.7246651896811,72015.7800764886,0.0,1.0
2022-05-17,18.76,18.98,18.659,18.659,67497,15.0372737593041,15.2136170549889,14.9563161553761,14.9563161553761,84207.0005686057,0.0,1.0
2022-05-18,18.91,18.92,18.5,18.64,24544,15.1575078245438,15.1655234288931,14.8288680462221,14.9410865071124,30620.2738189231,0.0,1.0
2022-05-19,18.94,18.97,18.7021,18.85,41020,15.1815546375917,15.2056014506396,14.9908634101216,15.1094141984479,51175.1805757915,0.0,1.0
2022-05-20,18.87,19.0,18.3977,18.95,29505,15.1254454071465,15.2296482636876,14.7468684137287,15.189570241941,36809.451557502,0.0,1.0
2022-05-23,18.86,19.0,18.74,18.74,23504,15.1174298027972,15.2296482636876,15.0212425506055,15.0212425506055,29322.8045893078,0.0,1.0
2022-05-24,18.73,18.9195,18.48,18.68,38927,15.0132269462562,15.1651226486756,14.8128368375235,14.9731489245097,48564.0237511906,0.0,1.0
2022-05-25,19.01,19.24,18.73,18.73,29115,15.2376638680369,15.422022768071,15.0132269462562,15.0132269462562,36322.9005963961,0.0,1.0
2022-05-26,19.35,19.49,19.166,19.166,28918,15.5101944159134,15.6224128768037,15.3627072958861,15.3627072958861,36077.1299827093,0.0,1.0
2022-05-27,20.22,20.36,19.44,19.44,38671,16.2075519943033,16.3197704551936,15.5823348550572,15.5823348550572,48244.6467100544,0.0,1.0
2022-05-31,20.01,20.22,19.9095,20.22,53708,16.0392243029678,16.2075519943033,15.9586674792572,16.2075519943033,67004.3051770992,0.0,1.0
2022-06-01,19.81,20.15,19.65,20.15,43901,15.8789122159816,16.1514427638581,15.7506625463927,16.1514427638581,54769.4198551395,0.0,1.0
2022-06-02,19.67,19.8625,19.54,19.84,15974,15.7666937550913,15.9209941388155,15.6624908985503,15.9029590290295,19928.6283402655,0.0,1.0
2022-06-03,19.74,19.74,19.52,19.52,24326,15.8228029855364,15.8228029855364,15.6464596898516,15.6464596898516,30348.3043073307,0.0,1.0
2022-06-06,19.5,19.7499,19.47,19.68,15832,15.630428481153,15.8307384338423,15.6063816681051,15.7747093594406,19751.4738877604,0.0,1.0
2022-06-07,19.6,19.705,19.42,19.43,14594,15.7105845246461,15.7947483703139,15.5663036463585,15.5743192507079,18206.9864778913,0.0,1.0
2022-06-08,19.42,19.897,19.38,19.7,38295,15.5663036463585,15.9486479738206,15.5342412289613,15.7907405681392,47775.5616808859,0.0,1.0
2022-06-09,19.25,19.47,19.16,19.42,25612,15.4300383724203,15.6063816681051,15.3578979332765,15.5663036463585,31952.6749124127,0.0,1.0
2022-06-10,18.92,19.16,18.62,19.12,37563,15.1655234288931,15.3578979332765,14.9250552984138,15.3258355158793,46862.3429538872,0.0,1.0
2022-06-13,17.865,18.5821,17.66,18.57,40802,14.319877170041,14.8946761579299,14.1555572808801,14.8849772766673,50903.2110641989,0.0,1.0
2022-06-14,17.7,17.87,17.6,17.87,20079,14.1876196982774,14.3238849722156,14.1074636547843,14.3238849722156,25049.8890975454,0.0,1.0
2022-06-15,18.0,18.1937,17.7239,17.74,16826,14.4280878287566,14.5833500850028,14.2067769926722,14.2196821156746,20991.5550552967,0.0,1.0
2022-06-16,17.88,18.0864,17.72,17.85,32491,14.3319005765649,14.4973426503347,14.203650906976,14.307853763517,40534.6853263784,0.0,1.0
2022-06-17,17.75,18.0527,17.75,18.0527,19588,14.2276977200239,14.4703300636775,14.2276977200239,14.4703300636775,24437.333913179,0.0,1.0
2022-06-21,17.9,18.06,17.76,17.76,9321,14.3479317852635,14.4761814548525,14.2357133243732,14.2357133243732,11628.5679704279,0.0,1.0
2022-06-22,18.0,18.1999,17.84,17.9,15733,14.4280878287566,14.5883197596993,14.2998381591677,14.3479317852635,19627.9647976336,0.0,1.0
2022-06-23,18.175,18.25,18.0,18.0,11527,14.5683609048695,14.6284779374894,14.4280878287566,14.4280878287566,14380.6998170929,0.0,1.0
2022-06-24,18.34,18.41,18.1104,18.25,11639,14.7006183766331,14.7567276070783,14.516580100773,14.6284779374894,14520.4272725899,0.0,1.0
2022-06-27,18.17,18.37,18.16,18.285,6172,14.5643531026949,14.7246651896811,14.5563374983456,14.6565325527119,7699.98085114054,0.0,1.0
2022-06-28,18.25,18.3999,18.15,18.2686,9442,14.6284779374894,14.7486318466855,14.5483218939963,14.6433869615791,11779.5235250274,0.0,1.0
2022-06-29,18.34,18.44,18.3,18.3685,15174,14.7006183766331,14.7807744201262,14.6685559592359,14.7234628490287,18930.5750867153,0.0,1.0
2022-06-30,18.12,18.3899,17.96,18.03,24836,14.5242750809483,14.7406162423362,14.3960254113594,14.4521346418046,30984.5632564691,0.0,1.0
2022-07-01,18.39,18.42,18.13,18.17,14910,14.7406963983797,14.7647432114276,14.5322906852977,14.5643531026949,18601.2175130437,0.0,1.0
2022-07-05,18.42,18.42,18.2,18.2,11087,14.7647432114276,14.7647432114276,14.5883999157428,14.5883999157428,13831.7705276402,0.0,1.0
2022-07-06,18.3916,18.42,18.27,18.27,9615,14.7419788950756,14.7647432114276,14.644509146188,14.644509146188,11995.3525411076,0.0,1.0
2022-07-07,18.45,18.54,18.3868,18.41,24530,14.7887900244755,14.8609304636193,14.7381314049879,14.7567276070783,30602.8078869861,0.0,1.0
2022-07-08,18.55,18.59,18.4558,18.56,21358,14.8689460679686,14.9010084853659,14.7934390749981,14.8769616723179,26645.5267366591,0.0,1.0
2022-07-11,18.79,18.79,18.4767,18.55,18322,15.0613205723521,15.0613205723521,14.8101916880882,14.8689460679686,22857.9146394356,0.0,1.0
2022-07-12,18.79,19.05,18.79,18.79,25873,15.0613205723521,15.2697262854341,15.0613205723521,15.0613205723521,32278.2897863835,0.0,1.0
2022-07-13,18.9,18.9,18.65,18.65,24987,15.1494922201945,15.1494922201945,14.9491021114617,14.9491021114617,31172.9458080765,0.0,1.0
2022-07-14,18.7,18.9,18.55,18.55,87273,14.9891801332083,15.1494922201945,14.8689460679686,14.8689460679686,108878.876996369,0.0,1.0
2022-07-15,18.8854,19.0199,18.76,18.83,12209,15.1377894378445,15.2455993163427,15.0372737593041,15.0933829897493,15231.5402157444,0.0,1.0
2022-07-18,19.04,19.0679,18.87,18.87,26537,15.2617106810848,15.2840742172194,15.1254454071465,15.1254454071465,33106.6739868303,0.0,1.0
2022-07-19,19.1048,19.18,19.04,19.07,23419,15.3136517972683,15.3739291419751,15.2617106810848,15.2857574941327,29216.761431118,0.0,1.0
2022-07-20,19.1,19.22,19.06,19.16,45576,15.3098043071807,15.4059915593724,15.2777418897834,15.3578979332765,56859.0938547602,0.0,1.0
2022-07-21,19.1977,19.1977,18.9501,19.1,25501,15.3881167616734,15.3881167616734,15.1896503979845,15.3098043071807,31814.1950234827,0.0,1.0
2022-07-22,19.39,19.39,19.2,19.29,14546,15.5422568333106,15.5422568333106,15.3899603506737,15.4621007898175,18147.1032826783,0.0,1.0
2022-07-25,19.32,19.43,19.2504,19.39,19315,15.4861476028655,15.5743192507079,15.4303589965943,15.5422568333106,24096.7482404049,0.0,1.0
2022-07-26,19.24,19.45,19.232,19.37,12342,15.422022768071,15.5903504594065,15.4156102845915,15.526225624612,15397.4665691472,0.0,1.0
2022-07-27,19.305,19.39,19.2606,19.3,6212,15.4741241963415,15.5422568333106,15.4385349130306,15.4701163941668,7749.88351381805,0.0,1.0
2022-07-28,19.58,19.59,19.26,19.4328,32414,15.6945533159475,15.7025689202968,15.4380539767696,15.5765636199257,40438.6227007241,0.0,1.0
2022-07-29,19.82,19.82,19.29,19.38,67909,16.1186288835531,16.1186288835531,15.6876060122977,15.7607985753411,83503.1558654079,0.2890625,1.0
2022-08-01,19.96,19.98,19.69,19.82,21477,16.2324839816206,16.2487489956303,16.0129062924905,16.1186288835531,26408.8306192311,0.0,1.0
2022-08-02,20.4,20.58,19.75,19.98,22094,16.5903142898327,16.7366994159194,16.0617013345194,16.2487489956303,27167.5142571723,0.0,1.0
2022-08-03,20.8,20.8,20.5,20.54,22055,16.9156145700255,16.9156145700255,16.6716393598809,16.7041693879002,27119.558565309,0.0,1.0
2022-08-04,20.98,20.98,20.51,20.91,42074,17.0619996961122,17.0619996961122,16.6797718668857,17.0050721470785,51735.5840887242,0.0,1.0
2022-08-05,20.45,20.98,20.15,20.98,80961,16.6309768248568,17.0619996961122,16.3870016147122,17.0619996961122,99552.3274090219,0.0,1.0
2022-08-08,20.395,20.69,20.23,20.5,26709,16.5862480363303,16.8261569929725,16.4520616707508,16.6716393598809,32842.2711276734,0.0,1.0
2022-08-09,20.19,20.5361,20.03,20.48,17933,16.4195316427315,16.7009977101683,16.2894115306544,16.6553743458713,22051.0108252861,0.0,1.0
2022-08-10,20.27,20.4899,20.05,20.31,49054,16.48459169877,16.663425527806,16.305676544664,16.5171217267893,60318.4232991462,0.0,1.0
2022-08-11,20.16,20.4,20.062,20.32,7862,16.395134121717,16.5903142898327,16.3154355530698,16.5252542337941,9667.3756264094,0.0,1.0
2022-08-12,20.35,20.35,20.09,20.32,16884,16.5496517548086,16.5496517548086,16.3382065726833,16.5252542337941,20761.1256774734,0.0,1.0
2022-08-15,20.37,20.39,20.2,20.35,27990,16.5659167688182,16.5821817828279,16.4276641497363,16.5496517548086,34417.4311604171,0.0,1.0
2022-08-16,20.19,20.39,20.1,20.39,30035,16.4195316427315,16.5821817828279,16.3463390796881,16.5821817828279,36932.0309004332,0.0,1.0
2022-08-17,19.77,20.19,19.74,20.19,16697,16.077966348529,16.4195316427315,16.0535688275146,16.4195316427315,20531.1842831542,0.0,1.0
2022-08-18,19.63,19.91,19.61,19.87,23300,15.9641112504616,16.1918214465965,15.9478462364519,16.1592914185772,28650.4518055632,0.0,1.0
2022-08-19,19.29,19.58,19.19,19.58,24370,15.6876060122977,15.9234487154375,15.6062809422495,15.9234487154375,29966.1592489947,0.0,1.0
2022-08-22,18.92,19.26,18.92,19.26,20806,15.3867032531193,15.6632084912832,15.3867032531193,15.6632084912832,25583.7467925559,0.0,1.0
2022-08-23,18.25,19.2469,17.84,18.97,70653,14.8418252837964,15.6525549071069,14.5083924965988,15.4273657881434,86877.2691595908,0.0,1.0
2022-08-24,18.5,18.64,18.0,18.25,48154,15.0451379589169,15.1589930569844,14.6385126086759,14.8418252837964,59211.753486914,0.0,1.0
2022-08-25,18.69,18.82,18.4825,18.61,13127,15.1996555920085,15.3053781830711,15.0309060716585,15.1345955359699,16141.3940279669,0.0,1.0
2022-08-26,18.65,18.8263,18.52,18.71,15552,15.1671255639892,15.3105016624842,15.0614029729265,15.2159206060181,19123.25435537,0.0,1.0
2022-08-29,18.55,18.71,18.5,18.71,45519,15.085800493941,15.2159206060181,15.0451379589169,15.2159206060181,55971.6702033235,0.0,1.0
2022-08-30,18.51,18.75,18.3741,18.7,27749,15.0532704659217,15.2484506340374,14.9427496957262,15.2077880990133,34121.0895773639,0.0,1.0
2022-08-31,18.21,18.6,18.21,18.6,43831,14.8092952557771,15.1264630289651,14.8092952557771,15.1264630289651,53896.0494888261,0.0,1.0
2022-09-01,18.18,18.2,17.92,18.2,36387,14.7848977347627,14.8011627487723,14.5734525526373,14.8011627487723,44742.6605085421,0.0,1.0
2022-09-02,18.0893,18.325,18.0893,18.29,15636,14.7111358962289,14.9028190863326,14.7111358962289,14.8743553118157,19226.543537845,0.0,1.0
2022-09-06,18.07,18.24,17.9,18.18,16122,14.6954401577096,14.8336927767916,14.5571875386277,14.7848977347627,19824.1452364504,0.0,1.0
2022-09-07,17.88,18.19,17.87,18.09,31636,14.5409225246181,14.7930302417675,14.5327900176132,14.7117051717193,38900.6735330815,0.0,1.0
2022-09-08,17.75,18.16,17.75,17.88,66149,14.4351999335554,14.768632720753,14.4351999335554,14.5409225246181,81339.0015659317,0.0,1.0
2022-09-09,18.07,18.0999,17.85,17.89,21081,14.6954401577096,14.7197563536541,14.5165250036036,14.5490550316229,25921.895901849,0.0,1.0
2022-09-12,18.3,18.31,18.01,18.09,11586,14.8824878188205,14.8906203258253,14.6466451156807,14.7117051717193,14246.5293828007,0.0,1.0
2022-09-13,18.18,18.225,17.9,18.04,22903,14.7848977347627,14.8214940162844,14.5571875386277,14.6710426366952,28162.2874550564,0.0,1.0
2022-09-14,18.26,18.32,18.07,18.23,12670,14.8499577908012,14.8987528328301,14.6954401577096,14.8255602697868,15579.451689978,0.0,1.0
2022-09-15,18.06,18.35,14.54,14.68,25663,14.6873076507048,14.9231503538446,11.8246651850082,11.9385202830757,31556.0748792349,0.0,1.0
2022-09-16,18.01,18.03,17.8001,18.03,11850,14.6466451156807,14.6629101296904,14.4759437936496,14.6629101296904,14571.1525277221,0.0,1.0
2022-09-19,17.88,18.01,17.802,18.01,10480,14.5409225246181,14.6466451156807,14.4774889699805,14.6466451156807,12886.55514688,0.0,1.0
2022-09-20,17.85,17.94,17.6009,17.7,18005,14.5165250036036,14.589717566647,14.3139442541135,14.3945373985313,22139.5444102647,0.0,1.0
2022-09-21,17.79,18.02,17.69,17.94,40187,14.4677299615747,14.6547776226855,14.3864048915265,14.589717566647,49415.2663824108,0.0,1.0
2022-09-22,17.61,17.8,17.5,17.8,17152,14.3213448354879,14.4758624685795,14.2318872584349,14.4758624685795,21090.6673548937,0.0,1.0
2022-09-23,17.3,17.62,17.2,17.61,29033,14.0692371183385,14.3294773424927,13.9879120482903,14.3213448354879,35699.9385094816,0.0,1.0
2022-09-26,17.2,17.58,17.0232,17.22,16775,13.9879120482903,14.2969473144735,13.8441293244451,14.0041770622999,20627.0956668809,0.0,1.0
2022-09-27,17.36,17.36,16.98,17.2,20596,14.1180321603674,14.1180321603674,13.8089968941843,13.9879120482903,25325.5238363684,0.0,1.0
2022-09-28,17.5,17.87,17.1705,17.39,20644,14.2318872584349,14.5327900176132,13.9639211526261,14.1424296813819,25384.5462263541,0.0,1.0
2022-09-29,17.435,17.48,17.04,17.45,39595,14.1790259629036,14.2156222444253,13.8577919362132,14.1912247234108,48687.323572587,0.0,1.0
2022-09-30,17.2,17.41,17.02,17.41,201549,13.9879120482903,14.1586946953915,13.8415269222035,14.1586946953915,247831.326650622,0.0,1.0
2022-10-03,17.43,17.5,17.2301,17.33,16429,14.1749597094012,14.2318872584349,14.0123908943748,14.093634639353,20201.6426057339,0.0,1.0
2022-10-04,17.62,17.78,17.4,17.5,34671,14.3294773424927,14.4595974545699,14.1505621883867,14.2318872584349,42632.6100665532,0.0,1.0
2022-10-05,17.59,17.59,17.27,17.44,5795,14.3050798214783,14.3050798214783,14.044839597324,14.183092216406,7125.72395764975,0.0,1.0
2022-10-06,17.485,17.6,17.4,17.6,7599,14.2196884979277,14.3132123284831,14.1505621883867,14.3132123284831,9343.98211461267,0.0,1.0
2022-10-07,17.31,17.47,17.07,17.47,19106,14.0773696253433,14.2074897374204,13.8821894572276,14.2074897374204,23493.370480562,0.0,1.0
2022-10-10,17.01,17.27,16.865,17.21,20238,13.8333944151987,14.044839597324,13.7154730636288,13.9960445552951,24885.315177725,0.0,1.0
2022-10-11,16.83,17.14,16.78,17.14,18019,13.687009289112,13.9391170062614,13.6463467540879,13.9391170062614,22156.7592740105,0.0,1.0
2022-10-12,16.82,16.926,16.58,16.85,23024,13.6788767821072,13.7650813563582,13.4836966139915,13.7032743031216,28311.0730631454,0.0,1.0
2022-10-13,16.71,16.748,16.3635,16.61,44151,13.5894192050541,13.6203227316724,13.3076278373371,13.5080941350059,54289.5320887309,0.0,1.0
2022-10-14,16.62,16.86,16.56,16.86,14822,13.5162266420108,13.7114068101264,13.4674315999818,13.7114068101264,18225.6221743373,0.0,1.0
2022-10-17,16.6486,16.847,16.56,16.65,11640,13.5394856120445,13.7008345510202,13.4674315999818,13.5406241630252,14312.9295715347,0.0,1.0
2022-10-18,16.56,16.72,16.53,16.61,11600,13.4674315999818,13.5975517120589,13.4430340789674,13.5080941350059,14263.7442465466,0.0,1.0
2022-10-19,16.47,16.7,16.41,16.59,11010,13.3942390369385,13.5812866980493,13.3454439949095,13.4918291209963,13538.2607029721,0.0,1.0
2022-10-20,16.04,16.53,16.04,16.53,9035,13.0445412357312,13.4430340789674,13.0445412357312,13.4430340789674,11109.7352816852,0.0,1.0
2022-10-21,16.07,16.1,15.8,16.07,39233,13.0689387567457,13.0933362777601,12.8493610676155,13.0689387567457,48242.1963814447,0.0,1.0
2022-10-24,16.05,16.18,16.05,16.1,4483,13.052673742736,13.1583963337987,13.052673742736,13.0933362777601,5512.44529804037,0.0,1.0
2022-10-25,16.22,16.29,16.1,16.1,24005,13.190926361818,13.2478539108517,13.0933362777601,13.0933362777601,29517.3431584783,0.0,1.0
2022-10-26,16.22,16.56,16.212,16.33,17021,13.190926361818,13.4674315999818,13.1844203562141,13.280383938871,20929.5854155576,0.0,1.0
2022-10-27,16.26,16.4708,16.18,16.22,10477,13.2234563898372,13.3948896374988,13.1583963337987,13.190926361818,12882.8662475059,0.0,1.0
2022-10-28,16.28,16.4199,16.21,16.21,6019,13.2397214038469,13.3534951768443,13.1827938548131,13.1827938548131,7401.16177758306,0.0,1.0
2022-10-31,15.89,16.1789,15.89,15.98,16545,13.157633911267,13.3968560910634,13.157633911267,13.2321579548173,19980.799874275,0.2890625,1.0
2022-11-01,15.7,15.96,15.69,15.95,39324,13.000305374883,13.2155970562505,12.9920249255997,13.2073166069672,47490.1767456025,0.0,1.0
2022-11-02,15.44,15.89,15.44,15.65,34379,12.7850136935155,13.157633911267,12.7850136935155,12.9589031284662,41518.2785661954,0.0,1.0
2022-11-03,15.5,15.55,15.3,15.4,24350,12.8346963892157,12.8760986356326,12.6690874035484,12.7518918963821,29406.6169198307,0.0,1.0
2022-11-04,15.59,15.655,15.428,15.5,37659,12.909220432766,12.9630433531079,12.7750771543755,12.8346963892157,45479.4162868132,0.0,1.0
2022-11-07,15.54,15.68,15.4501,15.59,29381,12.8678181863492,12.9837444763163,12.7933769472917,12.909220432766,35482.3741980099,0.0,1.0
2022-11-08,15.97,15.995,15.58,15.58,28290,13.2238775055339,13.2445786287423,12.9009399834827,12.9009399834827,34164.8128403288,0.0,1.0
2022-11-09,15.82,16.09,15.6,16.0,54074,13.0996707662834,13.3232428969343,12.9175008820494,13.248718853384,65303.2198489906,0.0,1.0
2022-11-10,17.02,17.02,16.17,16.17,51026,14.0933246802872,14.0933246802872,13.3894864912012,13.3894864912012,61622.2601622701,0.0,1.0
2022-11-11,17.25,17.34,17.0,17.06,14867,14.2837750138046,14.3582990573549,14.0767637817205,14.1264464774207,17954.339784276,0.0,1.0
2022-11-14,16.95,17.35,16.95,17.26,20599,14.0353615353037,14.3665795066383,14.0353615353037,14.292055463088,24876.6694838435,0.0,1.0
2022-11-15,17.44,17.5,17.1088,17.2,18935,14.4411035501885,14.4907862458887,14.1668550699235,14.2423727673878,22867.1166889936,0.0,1.0
2022-11-16,17.3,17.4999,17.23,17.44,28647,14.3251772602214,14.4907034413959,14.2672141152379,14.4411035501885,34595.9488666279,0.0,1.0
2022-11-17,17.08,17.3599,17.0335,17.2,19398,14.1430073759874,14.3747771514288,14.1045032868198,14.2423727673878,23426.265092849,0.0,1.0
2022-11-18,17.0201,17.24,17.02,17.21,13950,14.09340748478,14.2754945645212,14.0933246802872,14.2506532166712,16846.911952018,0.0,1.0
2022-11-21,16.92,17.17,16.91,17.16,22511,14.0105201874536,14.2175314195377,14.0022397381702,14.2092509702543,27185.7229356183,0.0,1.0
2022-11-22,16.7,17.2,16.69,17.2,52764,13.8283503032195,14.2423727673878,13.8200698539362,14.2423727673878,63721.180088622,0.0,1.0
2022-11-23,16.79,16.9279,16.7,16.82,31549,13.9028743467698,14.0170617423874,13.8283503032195,13.9277156946199,38100.5896182233,0.0,1.0
2022-11-25,17.02,17.05,16.7006,16.81,26205,14.0933246802872,14.1181660281373,13.8288471301765,13.9194352453365,31646.8335270703,0.0,1.0
2022-11-28,16.5,17.01,16.47,17.01,63775,13.6627413175522,14.0850442310039,13.6378999697021,14.0850442310039,77018.7677232937,0.0,1.0
2022-11-29,16.28,16.64,16.28,16.57,67802,13.4805714333182,13.7786676075193,13.4805714333182,13.7207044625358,81882.0304065033,0.0,1.0
2022-11-30,16.84,16.91,16.23,16.34,87505,13.9442765931866,14.0022397381702,13.4391691869014,13.5302541290184,105676.633000812,0.0,1.0
2022-12-01,17.12,17.36,16.88,16.88,46582,14.1761291731209,14.3748599559216,13.9773983903201,13.9773983903201,56255.4016164084,0.0,1.0
2022-12-02,17.44,17.47,17.0,17.04,26939,14.4411035501885,14.4659448980386,14.0767637817205,14.1098855788539,32533.2588584525,0.0,1.0
2022-12-05,16.84,17.4246,16.84,17.26,50403,13.9442765931866,14.4283516582922,13.9442765931866,14.292055463088,60869.8855281407,0.0,1.0
2022-12-06,16.74,17.03,16.66,16.92,36709,13.861472100353,14.1016051295706,13.7952285060861,14.0105201874536,44332.135544561,0.0,1.0
2022-12-07,16.791,17.01,16.69,16.77,50941,13.9037023916982,14.0850442310039,13.8200698539362,13.8863134482031,61519.6087274368,0.0,1.0
2022-12-08,16.76,17.028,16.72,16.79,33269,13.8780329989197,14.0999490397139,13.8449112017863,13.9028743467698,40177.7715936692,0.0,1.0
2022-12-09,16.6,16.7641,16.54,16.74,140654,13.7455458103859,13.8814279831259,13.6958631146857,13.861472100353,169862.763706031,0.0,1.0
2022-12-12,16.63,16.75,16.5,16.65,199822,13.770387158236,13.8697525496364,13.6627413175522,13.7869480568027,241317.823661371,0.0,1.0
2022-12-13,16.88,17.09,16.75,16.98,322679,13.9773983903201,14.1512878252708,13.8697525496364,14.0602028831538,389687.792241233,0.0,1.0
2022-12-14,17.0799,17.17,16.88,16.88,35062,14.1429245714946,14.2175314195377,13.9773983903201,13.9773983903201,42343.1130366775,0.0,1.0
2022-12-15,16.88,17.08,16.88,17.04,78222,13.9773983903201,14.1430073759874,13.9773983903201,14.1098855788539,94465.8886531001,0.0,1.0
2022-12-16,16.9175,17.0699,16.81,16.83,27583,14.0084500751327,14.1346441222112,13.9194352453365,13.9359961439033,33310.9944353055,0.0,1.0
2022-12-19,16.98,17.0699,16.85,17.03,53960,14.0602028831538,14.1346441222112,13.95255704247,14.1016051295706,65165.5461599201,0.0,1.0
2022-12-20,16.95,17.1,16.87,16.9,34840,14.0353615353037,14.1595682745541,13.9691179410367,13.9939592888868,42075.0116421723,0.0,1.0
2022-12-21,16.95,17.17,16.88,17.04,65561,14.0353615353037,14.2175314195377,13.9773983903201,14.1098855788539,79175.6555187272,0.0,1.0
2022-12-22,16.54,16.8799,16.5,16.83,38936,13.6958631146857,13.9773155858273,13.6627413175522,13.9359961439033,47021.6031371878,0.0,1.0
2022-12-23,16.66,16.8472,16.53,16.6,29925,13.7952285060861,13.9502385166707,13.6875826654023,13.7455458103859,36139.3433809416,0.0,1.0
2022-12-27,16.4,16.68,16.29,16.68,48032,13.5799368247186,13.8117894046528,13.4888518826016,13.8117894046528,58006.514328267,0.0,1.0
2022-12-28,16.2,16.51,16.17,16.47,103016,13.4143278390513,13.6710217668356,13.3894864912012,13.6378999697021,124408.708361941,0.0,1.0
2022-12-29,16.305,16.44,16.2228,16.25,56292,13.5012725565266,13.613058621852,13.4332072634174,13.4557300854681,67981.8184661645,0.0,1.0
2022-12-30,16.19,16.45,15.91,16.36,41697,13.4060473897679,13.6213390711354,13.1741948098337,13.5468150275851,50355.9632733543,0.0,1.0
2023-01-03,16.6644,16.7174,16.2,16.2,21897,13.7988719037708,13.8427582849726,13.4143278390513,13.4143278390513,26444.2172769416,0.0,1.0
2023-01-04,16.75,16.97,16.67,16.74,15352,13.8697525496364,14.0519224338704,13.8035089553694,13.861472100353,18540.0567947942,0.0,1.0
2023-01-05,16.9,17.1799,16.58,16.82,27982,13.9939592888868,14.2257290643282,13.7289849118192,13.9277156946199,33792.8523470514,0.0,1.0
2023-01-06,17.25,17.385,16.95,16.95,17863,14.2837750138046,14.39556107913,14.0353615353037,14.0353615353037,21572.5009461575,0.0,1.0
2023-01-09,17.38,17.6316,17.03,17.4,31733,14.3914208544884,14.5997569584578,14.1016051295706,14.4079817530551,38322.7997830382,0.0,1.0
2023-01-10,17.35,17.49,17.1317,17.43,37346,14.3665795066383,14.4825057966054,14.1858172987824,14.4328231009052,45101.4174738394,0.0,1.0
2023-01-11,17.51,17.69,17.44,17.44,18442,14.4990666951721,14.6481147822727,14.4411035501885,14.4411035501885,22271.7383669616,0.0,1.0
2023-01-12,17.75,17.85,17.56,17.73,28723,14.6977974779729,14.7806019708065,14.5404689415889,14.6812365794061,34687.7313260079,0.0,1.0
2023-01-13,18.1,18.15,17.69,17.75,15286,14.9876132028906,15.0290154493075,14.6481147822727,14.6977974779729,18460.3509748062,0.0,1.0
2023-01-17,18.18,18.1999,17.9999,18.11,32183,15.0538567971576,15.0703348912315,14.9047259055642,14.995893652174,38866.248555684,0.0,1.0
2023-01-18,18.43,18.565,18.24,18.24,60983,15.2608680292417,15.3726540945671,15.1035394928577,15.1035394928577,73646.9700050113,0.0,1.0
2023-01-19,18.563,18.59,18.2,18.4,18666,15.3709980047104,15.3933552177755,15.0704176957243,15.2360266813916,22542.2550893453,0.0,1.0
2023-01-20,18.6,18.6,18.44,18.55,33233,15.4016356670589,15.4016356670589,15.269148478525,15.3602334206421,40134.2956918574,0.0,1.0
2023-01-23,18.83,18.9131,18.45,18.45,14880,15.5920860005763,15.660896534121,15.2774289278084,15.2774289278084,17970.0394154858,0.0,1.0
2023-01-24,18.78,18.9,18.69,18.8,46441,15.5506837541595,15.6500491455598,15.4761597106092,15.5672446527262,56085.1210009794,0.0,1.0
2023-01-25,18.79,18.86,18.66,18.78,26039,15.5589642034428,15.6169273484264,15.4513183627591,15.5506837541595,31446.361313161,0.0,1.0
2023-01-26,18.87,18.87,18.7001,18.79,26262,15.6252077977097,15.6252077977097,15.4845229643854,15.5589642034428,31715.6703716055,0.0,1.0
2023-01-27,19.15,19.2,18.855,18.87,154336,15.857060377644,15.8984626240608,15.6127871237847,15.6252077977097,186386.021722339,0.0,1.0
2023-01-30,19.4,19.4,19.15,19.15,79110,16.0640716097281,16.0640716097281,15.857060377644,15.857060377644,95538.2942311209,0.0,1.0
2023-01-31,19.28,19.43,19.15,19.23,96277,16.204062955425,16.3301319099537,16.0948031948334,16.1620399705821,114552.786242944,0.2890625,1.0
2023-02-01,19.4129,19.5,19.14,19.28,37970,16.3157600491374,16.3889640887338,16.0863985978648,16.204062955425,45177.6571106763,0.0,1.0
2023-02-02,19.73,19.75,19.44,19.5,28156,16.5822698190111,16.5990790129483,16.3385365069223,16.3889640887338,33500.7140797525,0.0,1.0
2023-02-03,19.57,19.7,19.41,19.65,27713,16.4477962675138,16.5570560281054,16.3133227160165,16.5150330432625,32973.6215830438,0.0,1.0
2023-02-06,19.2,19.4,19.12,19.4,24068,16.1368261796763,16.3049181190479,16.0695894039277,16.3049181190479,28636.7092794247,0.0,1.0
2023-02-07,18.9306,19.15,18.78,19.11,20855,15.9104063373427,16.0948031948334,15.7838331069959,16.0611848069591,24813.8013969754,0.0,1.0
2023-02-08,18.91,19.13,18.8585,19.1,47930,15.8930928675875,16.0779940008962,15.8498091931993,16.0527802099905,57028.3145987544,0.0,1.0
2023-02-09,19.07,19.0866,18.94,19.0866,35308,16.0275664190848,16.0415180500526,15.9183066584932,16.0415180500526,42010.3428302279,0.0,1.0
2023-02-10,19.04,19.0749,18.895,19.07,22895,16.002352628179,16.0316846715994,15.8804859721346,16.0275664190848,27241.0444969432,0.0,1.0
2023-02-13,19.2,19.21,19.01,19.16,15820,16.1368261796763,16.1452307766449,15.9771388372733,16.103207791802,18823.0322752409,0.0,1.0
2023-02-14,19.11,19.33,19.0414,19.2,23905,16.0611848069591,16.2460859402679,16.0035292717546,16.1368261796763,28442.767796437,0.0,1.0
2023-02-15,19.19,19.3199,19.16,19.23,11036,16.1284215827077,16.2375972973296,16.103207791802,16.1620399705821,13130.9092408065,0.0,1.0
2023-02-16,18.96,19.17,18.94,19.17,10839,15.9351158524304,16.1116123887706,15.9183066584932,16.1116123887706,12896.5137061527,0.0,1.0
2023-02-17,19.21,19.21,18.895,18.99,84226,16.1452307766449,16.1452307766449,15.8804859721346,15.9603296433361,100214.204577398,0.0,1.0
2023-02-21,18.52,19.17,18.45,19.17,37962,15.5653135858128,16.1116123887706,15.5064814070327,16.1116123887706,45168.1385102841,0.0,1.0
2023-02-22,18.65,18.74,18.53,18.66,20349,15.6745733464043,15.7502147191216,15.5737181827814,15.6829779433729,24211.7499221794,0.0,1.0
2023-02-23,18.97,19.03,18.68,18.8599,90730,15.9435204493989,15.9939480312104,15.6997871373101,15.8509858367749,107952.82669612,0.0,1.0
2023-02-24,18.75,18.92,18.67,18.68,50129,15.7586193160902,15.901497464556,15.6913825403415,15.6997871373101,59644.7398815139,0.0,1.0
2023-02-27,18.56,18.79,18.56,18.79,24514,15.5989319736871,15.7922377039645,15.5989319736871,15.7922377039645,29167.3712512804,0.0,1.0
2023-02-28,18.4,18.67,18.4,18.67,49041,15.4644584221898,15.6913825403415,15.4644584221898,15.6913825403415,58350.2102281979,0.0,1.0
2023-03-01,18.22,18.57,18.13,18.57,89481,15.3131756767553,15.6073365706557,15.2375343040381,15.6073365706557,106466.735209914,0.0,1.0
2023-03-02,18.05,18.27,18.0,18.27,12502,15.1702975282895,15.3551986615982,15.1282745434465,15.3551986615982,14875.1927626461,0.0,1.0
2023-03-03,18.2,18.2981,18.04,18.04,12909,15.2963664828182,15.37881557908,15.1618929313209,15.1618929313209,15359.4515575907,0.0,1.0
2023-03-06,18.27,18.343,18.2,18.21,9049,15.3551986615982,15.4165522194689,15.2963664828182,15.3047710797868,10766.7268684359,0.0,1.0
2023-03-07,18.03,18.36,18.01,18.36,11378,15.1534883343523,15.4308400343155,15.1366791404151,15.4308400343155,13537.8294075658,0.0,1.0
2023-03-08,18.11,18.2739,18.0,18.06,11655,15.2207251101009,15.358476454416,15.1282745434465,15.178702125258,13867.4109461399,0.0,1.0
2023-03-09,17.15,18.17,17.08,18.17,25733,14.4138838011171,15.2711526919124,14.3550516223371,15.2711526919124,30617.7679860162,0.0,1.0
2023-03-10,16.5,17.38,16.43,17.23,27870,13.8675849981593,14.6071895313945,13.8087528193793,14.4811205768658,33160.4241157374,0.0,1.0
2023-03-13,15.98,16.5,14.5,16.5,82622,13.4305459557931,13.8675849981593,12.1866656044431,13.8675849981593,98305.7251987962,0.0,1.0
2023-03-14,17.27,17.34,16.28,16.28,28585,14.5147389647401,14.5735711435202,13.6826838648505,13.6826838648505,34011.1490257751,0.0,1.0
2023-03-15,17.55,17.92,15.6,17.0,51177,14.7500676798604,15.0610377676979,13.111171270987,14.2878148465884,60891.67653287,0.0,1.0
2023-03-16,18.01,18.5,17.09,17.09,25761,15.1366791404151,15.5485043918756,14.3634562193056,14.3634562193056,30651.0830873883,0.0,1.0
2023-03-17,17.495,18.235,17.17,18.02,7869,14.7038423965332,15.3257825722082,14.4306929950543,15.1450837373837,9362.73331061129,0.0,1.0
2023-03-20,16.62,17.6,16.59,17.6,22336,13.9684401617823,14.7920906647033,13.9432263708766,14.7920906647033,26575.93229455,0.0,1.0
2023-03-21,17.21,17.55,16.88,16.88,12869,14.4643113829286,14.7500676798604,14.1869596829654,14.1869596829654,15311.8585556306,0.0,1.0
2023-03-22,17.5,17.5,16.7001,17.04,12387,14.7080446950175,14.7080446950175,14.0357609835006,14.3214332344627,14738.3628820107,0.0,1.0
2023-03-23,16.89,17.72,16.8863,17.43,9596,14.195364279934,14.8929458283263,14.1922545790556,14.6492125162374,11417.561170241,0.0,1.0
2023-03-24,16.9,17.0,16.84,16.9,9848,14.2037688769026,14.2878148465884,14.1533412950911,14.2037688769026,11717.3970825899,0.0,1.0
2023-03-27,16.94,17.4,16.89,17.02,17785,14.2373872647769,14.6239987253317,14.195364279934,14.3046240405256,21161.0384965335,0.0,1.0
2023-03-28,17.35,17.52,17.11,17.1846,20443,14.5819757404888,14.7248538889546,14.3802654132428,14.4429637066284,24323.5934767857,0.0,1.0
2023-03-29,17.78,18.16,17.56,17.56,36032,14.9433734101378,15.2627480949439,14.758472276829,14.758472276829,42871.7761657066,0.0,1.0
2023-03-30,17.88,18.07,17.7643,18.05,19433,15.0274193798236,15.1871067222266,14.9301781928971,15.1702975282895,23121.8701772918,0.0,1.0
2023-03-31,18.4,18.44,18.09,18.09,69952,15.4644584221898,15.4980768100641,15.2039159161638,15.2039159161638,83230.6418279174,0.0,1.0
2023-04-03,18.75,18.82,18.23,18.4,41693,15.7586193160902,15.8174514948702,15.3215802737239,15.4644584221898,49607.3757681174,0.0,1.0
2023-04-04,18.7,18.79,18.4867,18.75,16824,15.7165963312472,15.7922377039645,15.5373262779074,15.7586193160902,20017.6166244408,0.0,1.0
2023-04-05,18.475,18.7,18.28,18.7,20610,15.5274928994542,15.7165963312472,15.3636032585668,15.7165963312472,24522.2942599693,0.0,1.0
2023-04-06,18.38,18.57,18.3089,18.445,18201,15.4476492282526,15.6073365706557,15.387892543806,15.5022791085484,21656.0057169191,0.0,1.0
2023-04-10,18.2237,18.38,17.75,18.38,21906,15.3162853776337,15.4476492282526,14.918159619232,15.4476492282526,26064.3075234784,0.0,1.0
2023-04-11,18.5,18.5,18.2099,18.21,26611,15.5485043918756,15.5485043918756,15.3046870338171,15.3047710797868,31662.4343790415,0.0,1.0
2023-04-12,18.36,18.74,18.36,18.55,26359,15.4308400343155,15.7502147191216,15.4308400343155,15.5905273767185,31362.5984666925,0.0,1.0
2023-04-13,19.08,19.15,18.31,18.61,33413,16.0359710160533,16.0948031948334,15.3888170494726,15.64095495853,39755.6243623658,0.0,1.0
2023-04-14,18.79,19.19,18.79,18.92,33126,15.7922377039645,16.1284215827077,15.7922377039645,15.901497464556,39414.1445733015,0.0,1.0
2023-04-17,18.77,18.9523,18.68,18.85,11377,15.7754285100273,15.9286443127646,15.6997871373101,15.842665285776,13536.6395825168,0.0,1.0
2023-04-18,18.81,18.92,18.66,18.89,8972,15.8090468979016,15.901497464556,15.6829779433729,15.8762836736503,10675.1103396626,0.0,1.0
2023-04-19,18.77,18.9199,18.74,18.85,8051,15.7754285100273,15.9014134185864,15.7502147191216,15.842665285776,9579.28146953001,0.0,1.0
2023-04-20,18.31,18.8111,18.2601,18.78,34853,15.3888170494726,15.8099714035682,15.3468781105994,15.7838331069959,41468.9724329311,0.0,1.0
2023-04-21,18.465,18.8257,18.366,18.44,6370,15.5190883024856,15.8222421151423,15.4358827924966,15.4980768100641,7579.18556215452,0.0,1.0
2023-04-24,18.765,18.8799,18.36,18.8799,55589,15.771226211543,15.867795030712,15.4308400343155,15.867795030712,66141.1846490752,0.0,1.0
2023-04-25,18.74,18.83,18.39,18.81,28718,15.7502147191216,15.8258560918388,15.4560538252212,15.8090468979016,34169.3957572925,0.0,1.0
2023-04-26,18.74,18.818,18.4693,18.74,52539,15.7502147191216,15.8157705754765,15.5227022791821,15.7502147191216,62512.2182496132,0.0,1.0
2023-04-27,18.9,18.925,18.71,18.79,15083,15.8846882706189,15.9056997630403,15.7250009282158,15.7922377039645,17946.1312141251,0.0,1.0
2023-04-28,18.88,18.99,18.56,18.56,77667,16.1108244578048,16.2046904901331,15.837759636486,15.837759636486,91016.6307031937,0.2890625,1.0
2023-05-01,18.83,19.05,18.6,18.77,14037,16.0681580794737,16.2558901441303,15.8718927391509,16.0169584254765,16449.7205400071,0.0,1.0
2023-05-02,18.445,18.7,18.17,18.67,45746,15.7396269663246,15.957225495813,15.5049618855038,15.9316256688144,53608.9560321412,0.0,1.0
2023-05-03,18.53,18.82,18.46,18.46,21941,15.8121598094874,16.0596248038075,15.7524268798239,15.7524268798239,25712.2831351639,0.0,1.0
2023-05-04,17.67,18.1689,17.32,18.03,90244,15.0782981021933,15.5040232251806,14.779633453876,15.3854960261769,105755.402180837,0.0,1.0
2023-05-05,18.24,18.24,17.7901,17.81,12469,15.5646948151673,15.5646948151673,15.1807827429445,15.1977639615203,14612.2081223444,0.0,1.0
2023-05-08,18.31,18.63,18.15,18.3195,26114,15.6244277448308,15.8974925661495,15.4878953341714,15.6325343567137,30602.5505579358,0.0,1.0
2023-05-09,18.41,18.5299,17.99,18.47,55856,15.7097605014929,15.8120744767308,15.3513629235121,15.7609601554902,65456.6923475555,0.0,1.0
2023-05-10,18.52,18.72,18.37,18.57,36243,15.8036265338212,15.9742920471454,15.6756273988281,15.8462929121523,42472.5526488194,0.0,1.0
2023-05-11,18.47,18.64,18.16,18.52,43851,15.7609601554902,15.9060258418157,15.4964286098376,15.8036265338212,51388.2378998254,0.0,1.0
2023-05-12,18.5,18.5,18.3201,18.4,7590,15.7865599824888,15.7865599824888,15.6330463532537,15.7012272258267,8894.5913584565,0.0,1.0
2023-05-15,18.78,18.78,18.27,18.5,9758,16.0254917011427,16.0254917011427,15.5902946421659,15.7865599824888,11435.2335277758,0.0,1.0
2023-05-16,18.5521,18.75,18.42,18.75,18395,15.8310183487097,15.999891874144,15.7182937771591,15.999891874144,21556.7863028732,0.0,1.0
2023-05-17,18.7629,18.978,18.38,18.57,15894,16.0108997997534,16.1944505593336,15.6841606744943,15.8462929121523,18625.9071213845,0.0,1.0
2023-05-18,18.89,19.17,18.75,18.79,14646,16.119357733471,16.3582894521249,15.999891874144,16.0340249768089,17163.3972379386,0.0,1.0
2023-05-19,18.9,19.05,18.65,19.03,9541,16.1278910091372,16.2558901441303,15.9145591174819,16.2388235927979,11180.93493426,0.0,1.0
2023-05-22,18.54,18.98,18.52,18.75,33386,15.8206930851536,16.1961572144669,15.8036265338212,15.999891874144,39124.4831480144,0.0,1.0
2023-05-23,18.8,18.85,18.54,18.54,6661,16.0425582524751,16.0852246308061,15.8206930851536,15.8206930851536,7805.91212630813,0.0,1.0
2023-05-24,18.89,18.9644,18.67,18.67,13479,16.119357733471,16.1828453044276,15.9316256688144,15.9316256688144,15795.8098709664,0.0,1.0
2023-05-25,18.59,18.96,18.51,18.75,15010,15.8633594634847,16.1790906631344,15.795093258155,15.999891874144,17589.9626206103,0.0,1.0
2023-05-26,18.75,18.9365,18.65,18.76,8778,15.999891874144,16.1590374653189,15.9145591174819,16.0084251498102,10286.7882667367,0.0,1.0
2023-05-30,18.77,18.9425,18.66,18.74,17413,16.0169584254765,16.1641574307186,15.9230923931481,15.9913585984778,20405.9972759951,0.0,1.0
2023-05-31,19.03,19.24,18.69,18.77,61868,16.2388235927979,16.4180223817883,15.9486922201468,16.0169584254765,72502.0524591552,0.0,1.0
2023-06-01,19.16,19.16,18.92,19.03,11446,16.3497561764587,16.3497561764587,16.1449575604696,16.2388235927979,13413.3718957698,0.0,1.0
2023-06-02,19.63,19.63,19.15,19.2,30821,16.7508201327705,16.7508201327705,16.3412229007924,16.3838892791235,36118.6034596823,0.0,1.0
2023-06-05,19.53,19.6199,19.27,19.49,8605,16.6654873761084,16.7422015243477,16.443622208787,16.6313542734436,10084.0525216757,0.0,1.0
2023-06-06,19.75,19.75,19.53,19.53,22723,16.8532194407651,16.8532194407651,16.6654873761084,16.6654873761084,26628.6955781563,0.0,1.0
2023-06-07,19.41,19.78,19.325,19.78,17220,16.5630880681139,16.8788192677637,16.4905552249511,16.8788192677637,20179.8238725456,0.0,1.0
2023-06-08,19.32,19.48,19.08,19.48,13218,16.486288587118,16.6228209977774,16.281489971129,16.6228209977774,15489.9484289958,0.0,1.0
2023-06-09,19.09,19.34,19.09,19.32,8936,16.2900232467952,16.5033551384504,16.2900232467952,16.486288587118,10471.9457680062,0.0,1.0
2023-06-12,18.62,19.195,18.6,19.07,22022,15.8889592904833,16.3796226412904,15.8718927391509,16.2729566954628,25807.2056516376,0.0,1.0
2023-06-13,18.74,19.0,18.63,18.69,12422,15.9913585984778,16.2132237657993,15.8974925661495,15.9486922201468,14557.1296251313,0.0,1.0
2023-06-14,18.16,18.87,18.07,18.87,13031,15.4964286098376,16.1022911821386,15.4196291288417,16.1022911821386,15270.8063230628,0.0,1.0
2023-06-15,18.23,18.7,18.11,18.11,9696,15.5561615395011,15.957225495813,15.4537622315066,15.4537622315066,11362.5767867713,0.0,1.0
2023-06-16,18.22,18.45,18.19,18.19,9960,15.5476282638349,15.7438936041577,15.5220284368363,15.5220284368363,11671.9538775002,0.0,1.0
2023-06-20,18.36,18.38,17.99,18.22,28141,15.6670941231618,15.6841606744943,15.3513629235121,15.5476282638349,32977.957235616,0.0,1.0
2023-06-21,18.07,18.2399,17.91,18.2,11765,15.4196291288417,15.5646094824107,15.2830967181824,15.5305617125025,13787.2025470673,0.0,1.0
2023-06-22,18.1,18.225,17.97,17.99,13998,15.4452289558404,15.551894901668,15.3342963721796,15.3513629235121,16404.0171061494,0.0,1.0
2023-06-23,17.96,18.22,17.92,18.1,9009,15.3257630965134,15.5476282638349,15.2916299938486,15.4452289558404,10557.4932211245,0.0,1.0
2023-06-26,18.21,18.39,17.99,18.08,10847,15.5390949881687,15.6926939501605,15.3513629235121,15.428162404508,12711.4140270326,0.0,1.0
2023-06-27,18.16,18.4,18.0164,18.29,11170,15.4964286098376,15.7012272258267,15.3738907712709,15.6073611934984,13089.9322100078,0.0,1.0
2023-06-28,18.25,18.39,18.17,18.2,36705,15.5732280908335,15.6926939501605,15.5049618855038,15.5305617125025,43013.9625575951,0.0,1.0
2023-06-29,18.275,18.36,18.0,18.29,11497,15.5945612799991,15.6670941231618,15.3598961991783,15.6073611934984,13473.1379246606,0.0,1.0
2023-06-30,18.13,18.555,18.03,18.39,54859,15.470828782839,15.8334929986529,15.3854960261769,15.6926939501605,64288.3250768861,0.0,1.0
2023-07-03,18.4076,18.69,18.29,18.29,5084,15.707712515333,15.9486922201468,15.6073611934984,15.6073611934984,5957.8527623706,0.0,1.0
2023-07-05,18.54,18.7,18.254,18.254,14370,15.8206930851536,15.957225495813,15.5766414011,15.5766414011,16839.9575521766,0.0,1.0
2023-07-06,17.93,18.45,17.81,18.45,18639,15.3001632695148,15.7438936041577,15.1977639615203,15.7438936041577,21842.7257352136,0.0,1.0
2023-07-07,18.28,18.28,17.9,18.02,2380,15.5988279178322,15.5988279178322,15.2745634425162,15.3769627505107,2789.081348238,0.0,1.0
2023-07-10,18.41,18.4768,18.26,18.26,8285,15.7097605014929,15.7667627829432,15.5817613664997,15.5817613664997,9709.04998745877,0.0,1.0
2023-07-11,18.436,18.5,18.31,18.38,5058,15.731947018225,15.7865599824888,15.6244277448308,15.6841606744943,5927.3838064655,0.0,1.0
2023-07-12,18.38,18.5,18.22,18.5,16487,15.6841606744943,15.7865599824888,15.5476282638349,15.7865599824888,19320.833692605,0.0,1.0
2023-07-13,18.42,18.5,18.22,18.38,23734,15.7182937771591,15.7865599824888,15.5476282638349,15.6841606744943,27813.4692096979,0.0,1.0
2023-07-14,18.2,18.4752,18.19,18.46,9368,15.5305617125025,15.7653974588366,15.5220284368363,15.7524268798239,10978.199189199,0.0,1.0
2023-07-17,17.89,18.3649,17.7,18.21,19999,15.26603016685,15.6712754282383,15.103897929192,15.5390949881687,23436.4865056352,0.0,1.0
2023-07-18,17.96,18.08,17.89,17.89,2535,15.3257630965134,15.428162404508,15.26603016685,15.26603016685,2970.72320074931,0.0,1.0
2023-07-19,18.055,18.15,17.69,18.0,4518,15.4068292153424,15.4878953341714,15.0953646535258,15.3598961991783,5294.56702997452,0.0,1.0
2023-07-20,18.07,18.15,17.9274,18.0,19767,15.4196291288417,15.4878953341714,15.2979446178416,15.3598961991783,23164.6096683281,0.0,1.0
2023-07-21,18.1199,18.19,17.97,18.19,3040,15.4622101744161,15.5220284368363,15.3342963721796,15.5220284368363,3562.52407506032,0.0,1.0
2023-07-24,18.1,18.1316,17.92,18.11,9986,15.4452289558404,15.4721941069456,15.2916299938486,15.4537622315066,11702.4228334053,0.0,1.0
2023-07-25,17.99,18.07,17.9697,18.06,6820,15.3513629235121,15.4196291288417,15.3340403739097,15.4110958531755,7992.24151049713,0.0,1.0
2023-07-26,18.02,18.12,17.9123,18.01,21336,15.3769627505107,15.4622955071728,15.2850593715856,15.3684294748445,25003.2939689101,0.0,1.0
2023-07-27,17.81,18.1,17.7,18.05,18000,15.1977639615203,15.4452289558404,15.103897929192,15.4025625775093,21093.8925496992,0.0,1.0
2023-07-28,17.93,17.93,17.75,17.81,17130,15.3001632695148,15.3001632695148,15.146564307523,15.1977639615203,20074.3544097971,0.0,1.0
2023-07-31,18.05,18.05,17.63,17.72,26067,15.6492275772357,15.6492275772357,15.2850904258541,15.3631198154358,30065.9791467555,0.2890625,1.0
2023-08-01,17.98,18.032,17.855,17.98,15779,15.5885380520054,15.6336216993194,15.4801638998085,15.5885380520054,18199.6810126465,0.0,1.0
2023-08-02,17.9357,18.04,17.76,17.78,79868,15.5501302524668,15.64055764506,15.3977995441389,15.4151394084904,92120.6745115692,0.0,1.0
2023-08-03,17.84,17.99,17.7,17.99,48807,15.4671590015449,15.5972079841812,15.3457799510843,15.5972079841812,56294.5580318293,0.0,1.0
2023-08-04,17.56,17.9767,17.52,17.96,40515,15.2244009006238,15.5856769743874,15.1897211719208,15.5711981876539,46730.4693724171,0.0,1.0
2023-08-07,17.67,17.7574,17.54,17.63,11518,15.3197701545571,15.3955453617732,15.2070610362723,15.2850904258541,13284.9943534864,0.0,1.0
2023-08-08,17.68,17.74,17.54,17.67,9745,15.3284400867328,15.3804596797873,15.2070610362723,15.3197701545571,11239.9956567742,0.0,1.0
2023-08-09,17.67,17.74,17.52,17.73,5999,15.3197701545571,15.3804596797873,15.1897211719208,15.3717897476116,6919.31595125583,0.0,1.0
2023-08-10,17.76,17.8,17.61,17.7448,29318,15.3977995441389,15.4324792728419,15.2677505615025,15.3846212472317,33815.7201298414,0.0,1.0
2023-08-11,17.53,17.7599,17.52,17.63,8095,15.1983911040965,15.3977128448171,15.1897211719208,15.2850904258541,9336.86658199969,0.0,1.0
2023-08-14,17.5495,17.69,17.5,17.55,7492,15.2152974718392,15.3371100189086,15.1723813075693,15.215730968448,8641.35941103666,0.0,1.0
2023-08-15,17.14,17.6999,17.14,17.56,11198,14.8602637492421,15.3456932517626,14.8602637492421,15.2244009006238,12915.9026541362,0.0,1.0
2023-08-16,16.65,17.23,16.65,17.23,29632,14.4354370726302,14.9382931388239,14.4354370726302,14.9382931388239,34177.8913598288,0.0,1.0
2023-08-17,16.59,16.7437,16.5,16.66,12063,14.3834174795756,14.516674337117,14.3053880899939,14.4441070048059,13913.6036539423,0.0,1.0
2023-08-18,16.85,16.85,16.48,16.59,15843,14.6088357161453,14.6088357161453,14.2880482256424,14.3834174795756,18273.4993525164,0.0,1.0
2023-08-21,16.64,16.86,16.52,16.85,46134,14.4267671404544,14.617505648321,14.3227279543454,14.6088357161453,53211.4889306947,0.0,1.0
2023-08-22,16.65,16.86,16.63,16.86,20933,14.4354370726302,14.617505648321,14.4180972082787,14.617505648321,24144.3641953056,0.0,1.0
2023-08-23,16.64,16.84,16.6,16.62,34094,14.4267671404544,14.6001657839695,14.3920874117514,14.4094272761029,39324.4137426433,0.0,1.0
2023-08-24,16.48,16.7,16.2,16.7,32715,14.2880482256424,14.4787867335089,14.0452901247212,14.4787867335089,37733.8592007559,0.0,1.0
2023-08-25,16.6,16.63,16.26,16.58,10334,14.3920874117514,14.4180972082787,14.0973097177758,14.3747475473999,11919.3550658906,0.0,1.0
2023-08-28,16.54,16.61,16.41,16.61,21060,14.3400678186969,14.4007573439272,14.2273587004121,14.4007573439272,24290.8474634852,0.0,1.0
2023-08-29,16.56,16.6,16.44,16.58,23167,14.3574076830484,14.3920874117514,14.2533684969393,14.3747475473999,26721.0856213942,0.0,1.0
2023-08-30,16.59,16.59,16.48,16.59,4848,14.3834174795756,14.3834174795756,14.2880482256424,14.3834174795756,5591.7392451556,0.0,1.0
2023-08-31,16.65,16.685,16.52,16.52,48992,14.4354370726302,14.4657818352453,14.3227279543454,14.3227279543454,56507.9391705161,0.0,1.0
2023-09-01,16.57,16.67,16.4801,16.67,6064,14.3660776152241,14.4527769369817,14.2881349249641,14.4527769369817,6994.28770268638,0.0,1.0
2023-09-05,16.39,16.57,16.39,16.57,31657,14.2100188360606,14.3660776152241,14.2100188360606,14.3660776152241,36513.5497697793,0.0,1.0
2023-09-06,15.95,16.44,15.6,16.44,50928,13.8285418203274,14.2533684969393,13.525094194176,14.2533684969393,58740.9439515849,0.0,1.0
2023-09-07,15.86,16.25,15.8,16.01,34962,13.7505124307456,14.0886397856,13.6984928376911,13.8805614133819,40325.5749771307,0.0,1.0
2023-09-08,15.9,16.1,15.8201,15.94,22577,13.7851921594486,13.9585908029637,13.7159194013644,13.8198718881516,26040.5728007174,0.0,1.0
2023-09-11,15.92,16.0445,15.82,16.01,40765,13.8025320238001,13.9104726793883,13.7158327020426,13.8805614133819,47018.8222625347,0.0,1.0
2023-09-12,15.87,15.96,15.75,15.86,44726,13.7591823629214,13.8372117525032,13.6551431768123,13.7505124307456,51587.4854535537,0.0,1.0
2023-09-13,15.735,15.89,15.725,15.88,31128,13.6421382785487,13.7765222272729,13.6334683463729,13.7678522950971,35903.395054291,0.0,1.0
2023-09-14,16.04,16.13,15.81,15.81,36242,13.9065712099092,13.984600599491,13.7071627698668,13.7071627698668,41801.9417745315,0.0,1.0
2023-09-15,16.1,16.22,16.02,16.04,41867,13.9585908029637,14.0626299890728,13.8892313455577,13.9065712099092,48289.8818021718,0.0,1.0
2023-09-18,16.22,16.38,16.08,16.11,37913,14.0626299890728,14.2013489038848,13.9412509386122,13.9672607351395,43729.2924920757,0.0,1.0
2023-09-19,16.32,16.38,16.22,16.23,35639,14.1493293108303,14.2013489038848,14.0626299890728,14.0712999212485,41106.4346035685,0.0,1.0
2023-09-20,16.37,16.475,16.3,16.37,17466,14.1926789717091,14.2837132595545,14.1319894464788,14.1926789717091,20145.4863151583,0.0,1.0
2023-09-21,15.9,16.3,15.83,16.3,32930,13.7851921594486,14.1319894464788,13.7245026342184,14.1319894464788,37981.842686257,0.0,1.0
2023-09-22,16.165,16.2899,16.0,16.0,25486,14.0149453621061,14.1232328149813,13.8718914812062,13.8718914812062,29395.8470301228,0.0,1.0
2023-09-25,16.09,16.2079,15.84,16.04,25562,13.949920870788,14.0521393711401,13.7331725663941,13.9065712099092,29483.5063087184,0.0,1.0
2023-09-26,16.27,16.32,15.9526,16.07,40095,14.1059796499515,14.1493293108303,13.8307960026931,13.9325810064365,46246.0365170201,0.0,1.0
2023-09-27,16.26,16.35,16.02,16.35,41279,14.0973097177758,14.1753391073576,13.8892313455577,14.1753391073576,47611.6758046157,0.0,1.0
2023-09-28,16.15,16.34,16.015,16.22,323952,14.0019404638425,14.1666691751818,13.8848963794698,14.0626299890728,373649.981837178,0.0,1.0
2023-09-29,16.42,16.6,16.22,16.23,457349,14.2360286325878,14.3920874117514,14.0626299890728,14.0712999212485,527511.623769115,0.0,1.0
2023-10-02,16.33,16.38,16.11,16.28,57574,14.157999243006,14.2013489038848,13.9672607351395,14.1146495821273,66406.5171824647,0.0,1.0
2023-10-03,16.33,16.4,16.1245,16.4,68916,14.157999243006,14.2186887682363,13.9798321367943,14.2186887682363,79488.5111013085,0.0,1.0
2023-10-04,16.48,16.48,16.11,16.31,39846,14.2880482256424,14.2880482256424,13.9672607351395,14.1406593786545,45958.837038463,0.0,1.0
2023-10-05,16.5,16.59,16.3,16.42,238343,14.3053880899939,14.3834174795756,14.1319894464788,14.2360286325878,274907.571556954,0.0,1.0
2023-10-06,16.55,16.6396,16.35,16.35,13992,14.3487377508726,14.4264203431674,14.1753391073576,14.1753391073576,16138.5345540877,0.0,1.0
2023-10-09,16.57,16.68,16.41,16.55,11747,14.3660776152241,14.4614468691574,14.2273587004121,14.3487377508726,13549.1256008339,0.0,1.0
2023-10-10,16.82,16.82,16.51,16.55,48126,14.582825919618,14.582825919618,14.3140580221696,14.3487377508726,55509.0847591497,0.0,1.0
2023-10-11,16.95,16.9707,16.6805,16.87,14082,14.6955350379028,14.7134817975066,14.4618803657662,14.6261755804968,16242.3415945299,0.0,1.0
2023-10-12,16.74,16.98,16.68,16.85,38577,14.513466462212,14.7215448344301,14.4614468691574,14.6088357161453,44495.1577682274,0.0,1.0
2023-10-13,16.8,16.95,16.6495,16.85,14449,14.5654860552665,14.6955350379028,14.4350035760214,14.6088357161453,16665.6436372221,0.0,1.0
2023-10-16,16.71,16.86,16.61,16.83,7831,14.4874566656847,14.617505648321,14.4007573439272,14.5914958517937,9032.36593003576,0.0,1.0
2023-10-17,16.505,16.75,16.39,16.62,29385,14.3097230560817,14.5221363943877,14.2100188360606,14.4094272761029,33892.998704393,0.0,1.0
2023-10-18,16.4,16.5671,16.34,16.46,11580,14.2186887682363,14.3635633348932,14.1666691751818,14.2707083612909,13356.5058702355,0.0,1.0
2023-10-19,16.2,16.52,16.19,16.32,16516,14.0452901247212,14.3227279543454,14.0366201925455,14.1493293108303,19049.7453327125,0.0,1.0
2023-10-20,16.22,16.25,16.0115,16.25,8122,14.0626299890728,14.0886397856,13.8818619032083,14.0886397856,9368.00869413233,0.0,1.0
2023-10-23,16.24,16.325,16.21,16.21,4063,14.0799698534243,14.1536642769182,14.053960056897,14.053960056897,4686.31117018711,0.0,1.0
2023-10-24,16.58,16.58,16.31,16.31,9049,14.3747475473999,14.3747475473999,14.1406593786545,14.1406593786545,10437.2212106875,0.0,1.0
2023-10-25,16.39,16.5,16.32,16.5,8283,14.2100188360606,14.3053880899939,14.1493293108303,14.3053880899939,9553.70795536791,0.0,1.0
2023-10-26,16.31,16.5,16.22,16.38,12831,14.1406593786545,14.3053880899939,14.0626299890728,14.2013489038848,14799.4237323827,0.0,1.0
2023-10-27,16.17,16.35,16.03,16.35,14385,14.019280328194,14.1753391073576,13.8979012777334,14.1753391073576,16591.8252973521,0.0,1.0
2023-10-30,16.08,16.2559,16.05,16.17,11378,13.9412509386122,14.0937550455837,13.9152411420849,14.019280328194,13123.5167350207,0.0,1.0
2023-10-31,16.34,16.49,15.9,16.02,95935,14.4172844021372,14.5496340141519,14.0290588735607,14.1349385631724,108729.068268059,0.2890625,1.0
2023-11-01,16.92,16.92,16.41,16.41,18613,14.9290362352608,14.9290362352608,14.4790475544107,14.4790475544107,21095.2639565684,0.0,1.0
2023-11-02,17.5,17.5,17.01,17.01,22038,15.4407880683844,15.4407880683844,15.0084460024696,15.0084460024696,24977.02826384,0.0,1.0
2023-11-03,17.91,17.91,17.53,17.53,12228,15.802543674558,15.802543674558,15.4672579907873,15.4672579907873,13858.7485983408,0.0,1.0
2023-11-06,17.79,18.0,17.4729,17.8,17405,15.6966639849462,15.8819534417668,15.4168769051471,15.7054872924138,19726.162851989,0.0,1.0
2023-11-07,17.6,17.89,17.5001,17.89,19937,15.5290211430609,15.7848970596227,15.4408763014591,15.7848970596227,22595.8350347662,0.0,1.0
2023-11-08,17.7425,17.8304,17.6,17.61,10902,15.6547532744749,15.7323101471155,15.5290211430609,15.5378444505285,12355.9107964599,0.0,1.0
2023-11-09,17.47,17.87,17.4126,17.82,10899,15.4143181459814,15.7672504446874,15.3636723611171,15.7231339073491,12352.5107109353,0.0,1.0
2023-11-10,17.69,17.7,17.45,17.67,15728,15.6084309102697,15.6172542177373,15.3966715310461,15.5907842953344,17825.5150437279,0.0,1.0
2023-11-13,17.45,17.7,17.45,17.7,32366,15.3966715310461,15.6172542177373,15.3966715310461,15.6172542177373,36682.3893632565,0.0,1.0
2023-11-14,17.64,17.89,17.62,17.71,48176,15.5643143729315,15.7848970596227,15.5466677579962,15.626077525205,54600.8400779904,0.0,1.0
2023-11-15,17.5,17.68,17.4401,17.65,17191,15.4407880683844,15.5996076028021,15.3879364566532,15.5731376803991,19483.6234178997,0.0,1.0
2023-11-16,17.35,17.5428,17.33,17.45,30039,15.3084384563697,15.4785518243459,15.2907918414344,15.3966715310461,34045.0563579947,0.0,1.0
2023-11-17,17.205,17.5097,17.1345,17.28,20776,15.1805004980888,15.449346676628,15.1182961804418,15.2466753040961,23546.7256198175,0.0,1.0
2023-11-20,17.3216,17.45,17.04,17.04,24622,15.2833802631615,15.3966715310461,15.0349159248726,15.0349159248726,27905.6352623772,0.0,1.0
2023-11-21,17.45,17.52,17.32,17.35,14334,15.3966715310461,15.4584346833197,15.2819685339667,15.3084384563697,16245.6086366224,0.0,1.0
2023-11-22,17.23,17.54,17.07,17.54,14979,15.2025587667579,15.476081298255,15.0613858472755,15.476081298255,16976.627024415,0.0,1.0
2023-11-24,17.25,17.28,17.08,17.28,6523,15.2202053816932,15.2466753040961,15.0702091547432,15.2466753040961,7392.91929235992,0.0,1.0
2023-11-27,17.5,17.56,17.16,17.21,31430,15.4407880683844,15.4937279131903,15.1407956144843,15.1849121518226,35621.5626795757,0.0,1.0
2023-11-28,17.54,17.74,17.5,17.5,28769,15.476081298255,15.6525474476079,15.4407880683844,15.4407880683844,32605.68681924,0.0,1.0
2023-11-29,18.0,18.04,17.54,17.64,28585,15.8819534417668,15.9172466716374,15.476081298255,15.5643143729315,32397.1482403969,0.0,1.0
2023-11-30,17.96,18.43,17.95,18.04,85344,15.8466602118962,16.2613556628757,15.8378369044286,15.9172466716374,96725.633004318,0.0,1.0
2023-12-01,18.2,18.4,17.96,17.96,51698,16.0584195911198,16.2348857404727,15.8466602118962,15.8466602118962,58592.5404838913,0.0,1.0
2023-12-04,18.79,18.82,18.15,18.2,64064,16.578994731711,16.6054646541139,16.0143030537815,16.0584195911198,72607.6930163647,0.0,1.0
2023-12-05,18.6,18.9,18.55,18.77,16847,16.4113518898257,16.6760511138551,16.3672353524874,16.5613481167757,19093.7469444102,0.0,1.0
2023-12-06,18.56,18.8,18.56,18.77,33680,16.3760586599551,16.5878180391787,16.3760586599551,16.5613481167757,38171.6268230389,0.0,1.0
2023-12-07,18.64,18.7,18.56,18.66,39402,16.4466451196963,16.4995849645022,16.3760586599551,16.4642917346316,44656.7232803259,0.0,1.0
2023-12-08,18.91,18.93,18.57,18.73,24709,16.6848744213228,16.7025210362581,16.3848819674227,16.5260548869051,28004.2377425911,0.0,1.0
2023-12-11,18.9003,19.0,18.6894,18.92,92642,16.6763158130792,16.7642841885316,16.4902322585865,16.6936977287904,104996.907723871,0.0,1.0
2023-12-12,19.12,19.22,18.86,18.9,30991,16.8701638781434,16.9583969528199,16.6407578839845,16.6760511138551,35124.0168311401,0.0,1.0
2023-12-13,19.52,19.64,19.05,19.14,25830,17.2230961768493,17.3289758664611,16.8084007258699,16.8878104930787,29274.7363669565,0.0,1.0
2023-12-14,19.72,19.77,19.5111,19.74,25043,17.3995623262023,17.4436788635405,17.2152434332031,17.4172089411376,28382.7805976651,0.0,1.0
2023-12-15,19.44,19.95,19.43,19.7,19497,17.1525097171081,17.6024983979582,17.1436864096405,17.381915711267,22097.155824489,0.0,1.0
2023-12-18,19.35,19.44,19.19,19.44,43127,17.0730999498993,17.1525097171081,16.9319270304169,17.1525097171081,48878.4961400593,0.0,1.0
2023-12-19,19.75,19.77,19.22,19.47,30348,17.4260322486052,17.4436788635405,16.9583969528199,17.1789796395111,34395.2651670305,0.0,1.0
2023-12-20,19.82,19.86,19.5914,19.67,24365,17.4877954008788,17.5230886307494,17.2860945921683,17.355445788864,27614.3612691016,0.0,1.0
2023-12-21,20.09,20.1,19.85,20.0,14944,17.7260247025053,17.7348480099729,17.5142653232817,17.6466149352964,16936.9593599612,0.0,1.0
2023-12-22,20.13,20.24,20.0,20.02,20109,17.7613179323759,17.85837431452,17.6466149352964,17.6642615502317,22790.7732715109,0.0,1.0
2023-12-26,20.12,20.25,20.07,20.2,28648,17.7524946249082,17.8671976219876,17.70837808757,17.8230810846494,32468.5500364139,0.0,1.0
2023-12-27,20.3,20.345,20.1001,20.21,42034,17.9113141593259,17.9510190429303,17.7349362430476,17.8319043921171,47639.731647257,0.0,1.0
2023-12-28,20.47,20.47,20.2,20.3,49289,18.0613103862759,18.0613103862759,17.8230810846494,17.9113141593259,55862.2718076236,0.0,1.0
2023-12-29,20.59,20.5978,20.32,20.47,432604,18.1671900758877,18.1740722557124,17.9289607742612,18.0613103862759,490296.866097206,0.0,1.0
2024-01-02,20.33,20.5,20.28,20.5,83223,17.9377840817288,18.0877803086788,17.8936675443906,18.0877803086788,94321.7725384136,0.0,1.0
2024-01-03,20.25,20.325,20.1,20.26,27406,17.8671976219876,17.933372427995,17.7348480099729,17.8760209294553,31060.9146292223,0.0,1.0
2024-01-04,20.13,20.25,19.96,20.25,10208,17.7613179323759,17.8671976219876,17.6113217054258,17.8671976219876,11569.3576784317,0.0,1.0
2024-01-05,20.01,20.19,20.0,20.06,34521,17.6554382427641,17.8142577771818,17.6466149352964,17.6995547801023,39124.7841317733,0.0,1.0
2024-01-08,20.0201,20.19,20.0201,20.09,16282,17.6643497833064,17.8142577771818,17.6643497833064,17.7260247025053,18453.3975039406,0.0,1.0
2024-01-09,20.0,20.2458,20.0,20.03,18439,17.6466149352964,17.8634918328512,17.6466149352964,17.6730848576994,20898.0589961406,0.0,1.0
2024-01-10,19.75,20.095,19.62,20.04,28214,17.4260322486052,17.7304363562391,17.3113292515258,17.681908165167,31976.6709971859,0.0,1.0
2024-01-11,19.72,19.8,19.63,19.8,15782,17.3995623262023,17.4701487859435,17.3201525589935,17.4701487859435,17886.716583171,0.0,1.0
2024-01-12,19.81,19.8839,19.69,19.69,15518,17.4789720934111,17.544176335597,17.3730924037993,17.3730924037993,17587.5090570047,0.0,1.0
2024-01-16,19.53,19.88,19.53,19.79,8692,17.231919484317,17.5407352456847,17.231919484317,17.4613254784758,9851.18112665836,0.0,1.0
2024-01-17,19.13,19.7073,19.12,19.53,36766,16.878987185611,17.3883567257184,16.8701638781434,17.231919484317,41669.1814660288,0.0,1.0
2024-01-18,18.8,19.4,18.8,19.29,27443,16.5878180391787,17.1172164872375,16.5878180391787,17.0201601050934,31102.8490173591,0.0,1.0
2024-01-19,18.65,18.88,18.53,18.71,27002,16.4554684271639,16.6584044989198,16.3495887375521,16.5084082719698,30603.0364452404,0.0,1.0
2024-01-22,19.79,19.9,18.79,18.79,73460,17.4613254784758,17.55838186062,16.578994731711,16.578994731711,83256.7608794667,0.0,1.0
2024-01-23,19.69,19.98,19.55,19.77,27765,17.3730924037993,17.6289683203611,17.2495660992523,17.4436788635405,31467.7915303348,0.0,1.0
2024-01-24,19.6,19.75,19.4218,19.74,12616,17.2936826365905,17.4260322486052,17.136451297517,17.4172089411376,14298.492992858,0.0,1.0
2024-01-25,19.85,19.85,19.67,19.76,14783,17.5142653232817,17.5142653232817,17.355445788864,17.4348555560729,16754.4881034734,0.0,1.0
2024-01-26,20.0,20.0756,19.78,19.8,15629,17.6466149352964,17.7133191397519,17.4525021710082,17.4701487859435,17713.3122214156,0.0,1.0
2024-01-29,20.135,20.25,20.01,20.09,12546,17.7657295861097,17.8671976219876,17.6554382427641,17.7260247025053,14219.1576639503,0.0,1.0
2024-01-30,20.18,20.3277,20.0,20.02,15787,17.8054344697141,17.9357547210113,17.6466149352964,17.6642615502317,17892.3833923787,0.0,1.0
2024-01-31,19.99,20.12,19.7001,20.12,13436,17.8927852136438,18.0091464981748,17.6332995491398,18.0091464981748,15010.8346349117,0.289,1.0
2024-02-01,19.97,20.08,19.8605,20.08,7520,17.8748834775621,17.9733430260114,17.7768714725149,17.9733430260114,8401.41980161774,0.0,1.0
2024-02-02,19.89,19.9583,19.875,19.95,8048,17.8032765332354,17.8644109619544,17.7898502311741,17.8569817414805,8991.30672385896,0.0,1.0
2024-02-05,19.8076,19.94,19.7,19.91,18471,17.7295213805789,17.8480308734396,17.6332100404594,17.8211782693171,20635.9873877235,0.0,1.0
2024-02-06,19.76,19.8999,19.76,19.84,15773,17.6869152487045,17.8121378925958,17.6869152487045,17.7585221930312,17621.7545918771,0.0,1.0
2024-02-07,19.81,19.9,19.6984,19.88,12732,17.7316695889087,17.8122274012762,17.6317779015729,17.7943256651946,14224.31873859,0.0,1.0
2024-02-08,19.75,19.945,19.75,19.87,9598,17.6779643806636,17.85250630746,17.6779643806636,17.7853747971537,10722.9823478626,0.0,1.0
2024-02-09,19.995,20.05,19.84,19.92,17696,17.8972606476642,17.9464904218889,17.7585221930312,17.8301291373579,19770.1495757218,0.0,1.0
2024-02-12,19.9,20.0,19.8,20.0,20806,17.8122274012762,17.9017360816847,17.7227187208678,17.9017360816847,23244.6729245291,0.0,1.0
2024-02-13,19.5,19.7355,19.28,19.7,11197,17.4541926796425,17.6649856220044,17.257273582744,17.6332100404594,12509.4012657864,0.0,1.0
2024-02-14,19.5399,19.5829,19.375,19.55,7760,17.4899066431255,17.5283953757011,17.342306829132,17.4989470198468,8669.55022081829,0.0,1.0
2024-02-15,19.33,19.4999,19.33,19.44,12057,17.3020279229482,17.4541031709621,17.3020279229482,17.4004874713975,13470.2019345884,0.0,1.0
2024-02-16,19.44,19.445,19.2943,19.4,4543,17.4004874713975,17.4049629054179,17.2700733240424,17.3646839992341,5075.4853934507,0.0,1.0
2024-02-20,19.25,19.49,19.25,19.43,11312,17.2304209786215,17.4452418116017,17.2304209786215,17.3915366033567,12637.8804249867,0.0,1.0
2024-02-21,19.2942,19.5,19.28,19.38,10899,17.269983815362,17.4541926796425,17.257273582744,17.3467822631524,12176.4726619457,0.0,1.0
2024-02-22,19.35,19.49,19.32,19.32,2454,17.3199296590299,17.4452418116017,17.2930770549074,17.2930770549074,2741.63353632579,0.0,1.0
2024-02-23,19.32,19.42,19.32,19.42,13924,17.2930770549074,17.3825857353158,17.2930770549074,17.3825857353158,15556.0331539528,0.0,1.0
2024-02-26,19.48,19.48,19.34,19.38,6243,17.4362909435609,17.4362909435609,17.3109787909891,17.3467822631524,6974.7425294547,0.0,1.0
2024-02-27,19.395,19.49,19.37,19.48,4418,17.3602085652137,17.4452418116017,17.3378313951116,17.4362909435609,4935.83413345041,0.0,1.0
2024-02-28,19.15,19.4768,19.15,19.46,27936,17.1409122982131,17.4334266657878,17.1409122982131,17.4183892074792,31210.3807949458,0.0,1.0
2024-02-29,19.74,19.74,19.1503,19.18,93254,17.6690135126228,17.6690135126228,17.1411808242543,17.1677649023356,104184.30880054,0.0,1.0
2024-03-01,19.71,19.84,19.67,19.74,12820,17.6421609085002,17.7585221930312,17.6063574363369,17.6690135126228,14322.6332256302,0.0,1.0
2024-03-04,19.7,19.7964,19.7,19.72,11666,17.6332100404594,17.7194964083731,17.6332100404594,17.6511117765411,13033.3727933075,0.0,1.0
2024-03-05,20.54,20.54,19.7,19.7,19796,18.3850829558902,18.3850829558902,17.6332100404594,17.6332100404594,22116.2907437266,0.0,1.0
2024-03-06,20.55,20.75,20.35,20.61,25719,18.394033823931,18.5730511847478,18.2150164631142,18.447739032176,28733.5260475806,0.0,1.0
2024-03-07,20.39,20.55,20.36,20.55,29855,18.2508199352775,18.394033823931,18.223967331155,18.394033823931,33354.3069384704,0.0,1.0
2024-03-08,19.95,20.4,19.94,20.39,23803,17.8569817414805,18.2597708033184,17.8480308734396,18.2508199352775,26592.951534296,0.0,1.0
2024-03-11,19.82,20.02,19.79,20.02,22401,17.7406204569495,17.9196378177664,17.713767852827,17.9196378177664,25026.6230021328,0.0,1.0
2024-03-12,19.8,19.9646,19.7401,19.83,14071,17.7227187208678,17.8700500088201,17.6691030213032,17.7495713249903,15720.2630357132,0.0,1.0
2024-03-13,19.82,20.0293,19.82,19.88,18436,17.7406204569495,17.9279621250443,17.7406204569495,17.7943256651946,20596.8850349234,0.0,1.0
2024-03-14,19.4698,19.88,19.45,19.88,17513,17.4271610581592,17.7943256651946,17.4094383394383,17.7943256651946,19565.7001310813,0.0,1.0
2024-03-15,19.6,19.6,19.35,19.55,14005,17.543701360051,17.543701360051,17.3199296590299,17.4989470198468,15646.527170433,0.0,1.0
2024-03-18,19.64,19.655,19.4,19.5,9746,17.5795048322143,17.5929311342756,17.3646839992341,17.4541926796425,10888.329439703,0.0,1.0
2024-03-19,19.89,19.92,19.5247,19.66,25430,17.8032765332354,17.8301291373579,17.4763013237034,17.597406568296,28410.6523344599,0.0,1.0
2024-03-20,19.78,20.0828,19.59,19.92,36000,17.7048169847861,17.9758492690628,17.5347504920101,17.8301291373579,40219.5628800849,0.0,1.0
2024-03-21,20.1,20.1,19.8,19.84,24972,17.9912447620931,17.9912447620931,17.7227187208678,17.7585221930312,27898.9701178188,0.0,1.0
2024-03-22,20.18,20.24,20.0487,20.2,5181,18.0628517064198,18.1165569146649,17.9453268090436,18.0807534425015,5788.26542449222,0.0,1.0
2024-03-25,20.09,20.22,19.95,20.22,7983,17.9822938940522,18.0986551785832,17.8569817414805,18.0986551785832,8918.68806865884,0.0,1.0
2024-03-26,20.1,20.12,19.97,20.12,10251,17.9912447620931,18.0091464981748,17.8748834775621,18.0091464981748,11452.5205301042,0.0,1.0
2024-03-27,20.11,20.16,20.03,20.15,17664,18.0001956301339,18.0449499703381,17.9285886858072,18.0359991022973,19734.3988531617,0.0,1.0
2024-03-28,19.51,20.24,19.51,20.12,194958,17.4631435476834,18.1165569146649,17.4631435476834,18.0091464981748,217809.042777099,0.0,1.0
2024-04-01,19.99,19.99,19.46,19.61,87578,17.8927852136438,17.8927852136438,17.4183892074792,17.5526522280918,97843.0243864465,0.0,1.0
2024-04-02,19.71,19.9372,19.58,19.78,14187,17.6421609085002,17.8455246303882,17.5257996239693,17.7048169847861,15849.8594049935,0.0,1.0
2024-04-03,19.8,19.8,19.51,19.7,44089,17.7227187208678,17.7227187208678,17.4631435476834,17.6332100404594,49256.675217224,0.0,1.0
2024-04-04,19.92,19.97,19.72,19.8325,12579,17.8301291373579,17.8748834775621,17.6511117765411,17.7518090420006,14053.3855963497,0.0,1.0
2024-04-05,19.67,19.93,19.67,19.93,15213,17.6063574363369,17.8390800053988,17.6063574363369,17.8390800053988,16996.1169470758,0.0,1.0
2024-04-08,19.75,19.8168,19.62,19.63,17554,17.6779643806636,17.7377561791764,17.5616030961327,17.5705539641735,19611.5057443614,0.0,1.0
2024-04-09,19.6,19.82,19.6,19.75,9425,17.543701360051,17.7406204569495,17.543701360051,17.6779643806636,10529.7050040222,0.0,1.0
2024-04-10,19.34,19.56,19.08,19.53,39940,17.3109787909891,17.5078978878876,17.0782562219272,17.4810452837651,44621.3705952941,0.0,1.0
2024-04-11,18.99,19.37,18.84,19.37,14571,16.9976984095596,17.3378313951116,16.863435388947,17.3378313951116,16278.8680757143,0.0,1.0
2024-04-12,18.89,19.04,18.78,18.99,6698,16.9081897291512,17.0424527497638,16.8097301807019,16.9976984095596,7483.07311585577,0.0,1.0
2024-04-15,18.18,18.89,18.17,18.89,31966,16.2726780982514,16.9081897291512,16.2637272302105,16.9081897291512,35712.7374173552,0.0,1.0
2024-04-16,18.082,18.55,18.02,18.22,17476,16.1849595914511,16.6038602157625,16.1294642095979,16.3084815704147,19524.3633581212,0.0,1.0
2024-04-17,18.18,18.45,18.13,18.13,21513,16.2726780982514,16.5143515353541,16.2279237580472,16.2279237580472,24034.5404510906,0.0,1.0
2024-04-18,18.25,18.375,18.04,18.26,23646,16.3353341745373,16.4472200250478,16.1473659456796,16.3442850425781,26417.5495517357,0.0,1.0
2024-04-19,18.34,18.3415,18.197,18.26,11520,16.4158919869048,16.417234617111,16.2878945739208,16.3442850425781,12870.2601216272,0.0,1.0
2024-04-22,18.61,18.65,18.4,18.4,9789,16.6575654240076,16.693368896171,16.4695971951499,16.4695971951499,10936.3694731431,0.0,1.0
2024-04-23,18.85,18.85,18.64,18.64,6250,16.8723862569878,16.8723862569878,16.6844180281301,16.6844180281301,6982.56300001473,0.0,1.0
2024-04-24,18.8188,18.84,18.65,18.84,4802,16.8444595487004,16.863435388947,16.693368896171,16.863435388947,5364.84280417131,0.0,1.0
2024-04-25,18.63,18.7,18.2654,18.7,6368,16.6754671600893,16.7381232363752,16.3491185113202,16.7381232363752,7114.39378945499,0.0,1.0
2024-04-26,18.57,18.8487,18.5,18.62,8621,16.6217619518442,16.8712226441425,16.5591058755583,16.6665162920484,9631.46809970032,0.0,1.0
2024-04-29,18.72,18.72,18.5711,18.64,5375,16.7560249724568,16.7560249724568,16.6227465473287,16.6844180281301,6005.00418001268,0.0,1.0
2024-04-30,18.11,18.5,18.11,18.5,19895,16.4687021083458,16.8233566540253,16.4687021083458,16.8233566540253,21877.7683650864,0.289,1.0
2024-05-01,18.31,18.31,18.11,18.21,15557,16.6505762343353,16.6505762343353,16.4687021083458,16.5596391713405,17107.4361626363,0.0,1.0
2024-05-02,18.38,18.44,18.3,18.3,10694,16.7142321784316,16.7687944162284,16.6414825280358,16.6414825280358,11759.7815982023,0.0,1.0
2024-05-03,18.6,18.6,18.4,18.53,7195,16.91429371702,16.91429371702,16.7324195910305,16.8506377729237,7912.06551328458,0.0,1.0
2024-05-06,18.81,18.81,18.55,18.65,9178,17.1052615493089,17.1052615493089,16.8688251855226,16.9597622485174,10092.6945491211,0.0,1.0
2024-05-07,18.67,18.91,18.605,18.84,12642,16.9779496611163,17.1961986123037,16.9188405701697,17.1325426682073,13901.9224765731,0.0,1.0
2024-05-08,18.19,18.63,18.1,18.58,36612,16.5414517587416,16.9415748359184,16.4596084020463,16.896106304421,40260.8120322967,0.0,1.0
2024-05-09,18.22,18.34,18.07,18.21,20779,16.56873287764,16.6778573532337,16.4323272831479,16.5596391713405,22849.8692565032,0.0,1.0
2024-05-10,18.19,18.19,17.95,18.17,21759,16.5414517587416,16.5414517587416,16.3232028075542,16.5232643461427,23927.5376655398,0.0,1.0
2024-05-13,18.16,18.3099,18.0641,18.22,5933,16.5141706398432,16.6504852972723,16.4269619964312,16.56873287764,6524.29252123938,0.0,1.0
2024-05-14,18.06,18.28,18.0,18.17,30313,16.4232335768484,16.6232951154369,16.3686713390516,16.5232643461427,33334.0433501315,0.0,1.0
2024-05-15,18.4,18.41,18.1501,18.21,24586,16.7324195910305,16.74151329733,16.5051678706067,16.5596391713405,27036.2811271182,0.0,1.0
2024-05-16,18.45,18.5005,18.34,18.38,8623,16.7778881225279,16.8238113393402,16.6778573532337,16.7142321784316,9482.38233788088,0.0,1.0
2024-05-17,18.26,18.52,18.2201,18.4,8713,16.6051077028379,16.8415440666242,16.568823814703,16.7324195910305,9581.35188564956,0.0,1.0
2024-05-20,18.09,18.36,18.0,18.31,47736,16.4505146957469,16.6960447658326,16.3686713390516,16.6505762343353,52493.4481365048,0.0,1.0
2024-05-21,18.08,18.26,17.97,18.13,14696,16.4414209894474,16.6051077028379,16.3413902201532,16.4868895209448,16160.6274889826,0.0,1.0
2024-05-22,17.98,18.08,17.95,18.01,15867,16.3504839264527,16.4414209894474,16.3232028075542,16.3777650453511,17448.3312716173,0.0,1.0
2024-05-23,17.56,17.95,17.49,17.95,67535,15.9685482618748,16.3232028075542,15.9048923177785,16.3232028075542,74265.6489839714,0.0,1.0
2024-05-24,17.81,17.81,17.59,17.61,16912,16.1958909193616,16.1958909193616,15.9958293807732,16.0140167933722,18597.4776873758,0.0,1.0
2024-05-28,17.75,17.89,17.64,17.852,18919,16.1413286815648,16.2686405697574,16.0412979122706,16.2340844858194,20804.4986026172,0.0,1.0
2024-05-29,17.585,17.7099,17.5,17.54,18352,15.9912825276235,16.1048629193039,15.913986024078,15.9503608492758,20180.9904516746,0.0,1.0
2024-05-30,17.66,17.8187,17.6087,17.62,12919,16.0594853248695,16.2038024438422,16.0128346115532,16.0231104996716,14206.5287513723,0.0,1.0
2024-05-31,18.16,18.16,17.76,17.89,73475,16.5141706398432,16.5141706398432,16.1504223878643,16.2686405697574,80797.6391367038,0.0,1.0
2024-06-03,18.13,18.23,17.9459,18.23,21110,16.4868895209448,16.5778265839395,16.3194743879715,16.5778265839395,23213.8572599635,0.0,1.0
2024-06-04,18.2,18.2183,17.96,17.96,9783,16.5505454650411,16.5671869475691,16.3322965138537,16.3322965138537,10757.9898424549,0.0,1.0
2024-06-05,18.15,18.23,18.04,18.2,9658,16.5050769335437,16.5778265839395,16.4050461642495,16.5505454650411,10620.5321372206,0.0,1.0
2024-06-06,18.06,18.19,18.01,18.02,38969,16.4232335768484,16.5414517587416,16.3777650453511,16.3868587516506,42852.7145221943,0.0,1.0
2024-06-07,18.02,18.0589,17.85,17.95,9832,16.3868587516506,16.4222332691555,16.2322657445595,16.3232028075542,10811.8732629067,0.0,1.0
2024-06-10,17.86,18.01,17.77,18.01,5156,16.241359450859,16.3777650453511,16.1595160941637,16.3777650453511,5669.85542550316,0.0,1.0
2024-06-11,17.7312,17.9496,17.69,17.88,13400,16.1242325137218,16.3228390593023,16.0867664437679,16.2595468634579,14735.4660011137,0.0,1.0
2024-06-12,17.81,18.04,17.81,17.93,25323,16.1958909193616,16.4050461642495,16.1958909193616,16.3050153949553,27846.7317571794,0.0,1.0
2024-06-13,17.83,17.9451,17.67,17.85,46673,16.2140783319606,16.3187468914675,16.068579031169,16.2322657445595,51324.5078111926,0.0,1.0
2024-06-14,17.69,17.87,17.69,17.79,30156,16.0867664437679,16.2504531571585,16.0867664437679,16.1777035067627,33161.3964723573,0.0,1.0
2024-06-17,17.805,17.87,17.7,17.76,19950,16.1913440662119,16.2504531571585,16.0958601500674,16.1504223878643,21938.2497553895,0.0,1.0
2024-06-18,18.065,18.0964,17.8,17.8,63409,16.4277804299982,16.4563346677785,16.1867972130621,16.1867972130621,69728.4450495986,0.0,1.0
2024-06-20,18.03,18.1,17.9,18.07,56201,16.39595245795,16.4596084020463,16.2777342760569,16.4323272831479,61802.0839349698,0.0,1.0
2024-06-21,18.05,18.0849,17.93,18.03,45236,16.414139870549,16.4458769055341,16.3050153949553,16.39595245795,49744.2940318194,0.0,1.0
2024-06-24,18.09,18.1419,18.05,18.05,10625,16.4505146957469,16.4977110314411,16.414139870549,16.414139870549,11683.9049449129,0.0,1.0
2024-06-25,18.46,18.46,18.1,18.13,47590,16.7869818288274,16.7869818288274,16.4596084020463,16.4868895209448,52332.8975367912,0.0,1.0
2024-06-26,18.36,18.43,18.1572,18.1572,7430,16.6960447658326,16.7597007099289,16.5116244020793,16.5116244020793,8170.48599912503,0.0,1.0
2024-06-27,18.2837,18.48,18.22,18.4,6774,16.6266597867677,16.8051692414263,16.56873287764,16.7324195910305,7449.10796205554,0.0,1.0
2024-06-28,18.2,18.39,18.18,18.37,8036,16.5505454650411,16.7233258847311,16.5323580524421,16.7051384721321,8836.88095410074,0.0,1.0
2024-07-01,18.22,18.3194,18.0314,18.3194,14519,16.56873287764,16.6591243182568,16.397225576832,16.6591243182568,15965.9873783709,0.0,1.0
2024-07-02,18.22,18.233,18.06,18.22,8472,16.56873287764,16.5805546958293,16.4232335768484,16.56873287764,9316.33342995789,0.0,1.0
2024-07-03,18.42,18.47,18.16,18.16,12989,16.7506070036295,16.7960755351268,16.5141706398432,16.5141706398432,14283.5050663035,0.0,1.0
2024-07-05,18.36,18.44,18.2859,18.2859,11090,16.6960447658326,16.7687944162284,16.6286604021535,16.6286604021535,12195.2476083845,0.0,1.0
2024-07-08,18.41,18.53,18.28,18.36,20126,16.74151329733,16.8506377729237,16.6232951154369,16.6960447658326,22131.7902043594,0.0,1.0
2024-07-09,18.31,18.4,18.2119,18.4,9022,16.6505762343353,16.7324195910305,16.5613669755374,16.7324195910305,9921.14733298866,0.0,1.0
2024-07-10,18.5,18.5,18.15,18.37,18202,16.8233566540253,16.8233566540253,16.5050769335437,16.7051384721321,20016.0412053934,0.0,1.0
2024-07-11,18.87,18.8764,18.56,18.56,15650,17.1598237871058,17.1656437591374,16.8779188918221,16.8779188918221,17209.7046953306,0.0,1.0
2024-07-12,19.04,19.1437,18.87,18.88,22623,17.3144167941968,17.4087185285223,17.1598237871058,17.1689174934052,24877.6453241191,0.0,1.0
2024-07-15,18.87,19.0543,18.49,19.05,16169,17.1598237871058,17.3274207942051,16.8142629477258,17.3235105004963,17780.4290874633,0.0,1.0
2024-07-16,18.945,19.05,18.77,19.05,7663,17.2280265843518,17.3235105004963,17.068886724111,17.3235105004963,8426.7071616817,0.0,1.0
2024-07-17,18.95,18.95,18.7428,18.94,7052,17.2325734375016,17.2325734375016,17.0441518429765,17.2234797312021,7754.81389849656,0.0,1.0
2024-07-18,18.935,19.0888,18.89,19.0,11329,17.2189328780523,17.3587940809382,17.1780111997047,17.2780419689989,12458.0667407924,0.0,1.0
2024-07-19,19.05,19.08,18.8,19.0,27682,17.3235105004963,17.3507916193947,17.0961678430095,17.2780419689989,30440.8335703605,0.0,1.0
2024-07-22,18.8009,19.13,18.76,19.13,10024,17.0969862765764,17.3962601508921,17.0597930178116,17.3962601508921,11023.0082981466,0.0,1.0
2024-07-23,18.7764,18.9041,18.7764,18.8,9757,17.0747066961427,17.190833325587,17.0747066961427,17.0961678430095,10729.3986397662,0.0,1.0
2024-07-24,18.38,18.78,18.33,18.78,10736,16.7142321784316,17.0779804304105,16.6687636469342,17.0779804304105,11805.967387161,0.0,1.0
2024-07-25,18.54,18.6399,18.4,18.5,5317,16.8597314792232,16.9505776051549,16.7324195910305,16.8233566540253,5846.90094984489,0.0,1.0
2024-07-26,18.65,18.69,18.65,18.69,4613,16.9597622485174,16.9961370737153,16.9597622485174,16.9961370737153,5072.73915396549,0.0,1.0
2024-07-29,18.64,18.77,18.615,18.77,15046,16.9506685422179,17.068886724111,16.9279342764692,17.068886724111,16545.5090636386,0.0,1.0
2024-07-30,18.91,18.94,18.55,18.71,16455,17.1961986123037,17.2234797312021,16.8688251855226,17.0143244863142,18094.9323170393,0.0,1.0
2024-07-31,18.32,18.91,18.28,18.91,88796,16.6596699406347,17.1961986123037,16.6232951154369,17.1961986123037,97645.5551518582,0.0,1.0
2024-08-01,18.27,18.41,18.06,18.28,31022,16.8770095211922,17.0063352646496,16.683020906006,16.8862470742963,33582.4862389461,0.289,1.0
2024-08-02,18.36,18.4,18.11,18.25,14854,16.9601474991291,16.9970977115455,16.7292086715265,16.858534414984,16080.0158143674,0.0,1.0
2024-08-05,18.01,18.2,17.8173,18.06,13438,16.6368331404855,16.8123466494634,16.4588254921695,16.683020906006,14547.1423531352,0.0,1.0
2024-08-06,18.3,18.3,18.0,18.1,11279,16.9047221805045,16.9047221805045,16.6275955873814,16.7199711184224,12209.943339858,0.0,1.0
2024-08-07,18.49,18.52,18.29,18.37,10399,17.0802356894824,17.1079483487947,16.8954846274004,16.9693850522332,11257.3101153633,0.0,1.0
2024-08-08,18.67,18.69,18.405,18.54,7763,17.2465116453562,17.2649867515644,17.0017164880975,17.1264234550029,8403.74059289986,0.0,1.0
2024-08-09,18.61,18.67,18.43,18.67,6620,17.1910863267316,17.2465116453562,17.0248103708578,17.2465116453562,7166.39993881193,0.0,1.0
2024-08-12,18.43,18.6041,18.35,18.57,7555,17.0248103708578,17.1856361704002,16.950909946025,17.1541361143152,8178.57273983748,0.0,1.0
2024-08-13,18.65,18.65,18.45,18.49,6148,17.228036539148,17.228036539148,17.043285477066,17.0802356894824,6655.44211840117,0.0,1.0
2024-08-14,18.6784,18.7843,18.61,18.73,10861,17.2542711899636,17.3520968773361,17.1910863267316,17.3019369639808,11757.4425582231,0.0,1.0
2024-08-15,18.7399,18.8099,18.63,18.8,4388,17.3110821415539,17.3757450132826,17.2095614329398,17.3665998357095,4750.17566941189,0.0,1.0
2024-08-16,18.95,18.95,18.6675,18.73,7573,17.505163132271,17.505163132271,17.2442022570802,17.3019369639808,8198.05841942943,0.0,1.0
2024-08-19,19.09,19.09,18.93,18.94,8602,17.6344888757284,17.6344888757284,17.4866880260628,17.4959255791669,9311.9897694351,0.0,1.0
2024-08-20,19.12,19.12,18.945,19.02,11266,17.6622015350407,17.6622015350407,17.500544355719,17.5698260039997,12195.8703490416,0.0,1.0
2024-08-21,19.2,19.22,19.15,19.15,4966,17.7361019598735,17.7545770660817,17.689914194353,17.689914194353,5375.88249186407,0.0,1.0
2024-08-22,19.23,19.24,19.09,19.24,13732,17.7638146191858,17.7730521722899,17.6344888757284,17.7730521722899,14865.4084531368,0.0,1.0
2024-08-23,19.71,19.71,19.2389,19.25,33177,18.2072171681827,18.2072171681827,17.7720360414485,17.782289725394,35915.3551012029,0.0,1.0
2024-08-26,19.63,19.8,19.5518,19.74,21083,18.1333167433499,18.2903551461196,18.0610790780758,18.234929827495,22823.1434909323,0.0,1.0
2024-08-27,19.5614,19.6,19.5,19.59,14412,18.0699471290557,18.1056040840376,18.0132285529966,18.0963665309335,15601.53412661,0.0,1.0
2024-08-28,19.8,19.84,19.53,19.56,29608,18.2903551461196,18.327305358536,18.0409412123089,18.0686538716212,32051.7778532241,0.0,1.0
2024-08-29,19.81,19.85,19.7601,19.83,7635,18.2995926992237,18.3365429116401,18.2534973092342,18.3180678054319,8265.17576024609,0.0,1.0
2024-08-30,19.75,19.85,19.7,19.85,13495,18.2441673805991,18.3365429116401,18.1979796150786,18.3365429116401,14608.8470051763,0.0,1.0
2024-09-03,19.74,19.82,19.595,19.65,17307,18.234929827495,18.3088302523278,18.1009853074855,18.1517918495581,18735.4809276462,0.0,1.0
2024-09-04,19.77,19.84,19.76,19.79,28636,18.2626424868073,18.327305358536,18.2534049337032,18.2811175930155,30999.5511552596,0.0,1.0
2024-09-05,19.83,19.83,19.72,19.77,16132,18.3180678054319,18.3180678054319,18.2164547212868,18.2626424868073,17463.4990653949,0.0,1.0
2024-09-06,19.6,19.82,19.51,19.77,31592,18.1056040840376,18.3088302523278,18.0224661061007,18.2626424868073,34199.5327593574,0.0,1.0
2024-09-09,19.6,19.7,19.5,19.69,44344,18.1056040840376,18.1979796150786,18.0132285529966,18.1887420619745,48004.0542124888,0.0,1.0
2024-09-10,19.59,19.64,19.46,19.56,13147,18.0963665309335,18.142554296454,17.9762783405802,18.0686538716212,14232.1238663988,0.0,1.0
2024-09-11,19.46,19.75,19.3,19.54,26807,17.9762783405802,18.2441673805991,17.8284774909145,18.050178765413,29019.5896011678,0.0,1.0
2024-09-12,19.5,19.7,19.3701,19.52,36089,18.0132285529966,18.1979796150786,17.8932327381743,18.0317036592048,39067.7050440761,0.0,1.0
2024-09-13,19.54,19.56,19.3501,19.48,28519,18.050178765413,18.0686538716212,17.8747576319661,17.9947534467884,30872.894237912,0.0,1.0
2024-09-16,19.66,19.7,19.45,19.52,15345,18.1610294026622,18.1979796150786,17.967040787476,18.0317036592048,16611.5418521252,0.0,1.0
2024-09-17,19.82,19.84,19.59,19.79,9969,18.3088302523278,18.327305358536,18.0963665309335,18.2811175930155,10791.8188806671,0.0,1.0
2024-09-18,19.8,19.82,19.67,19.82,14894,18.2903551461196,18.3088302523278,18.1702669557663,18.3088302523278,16123.3173245717,0.0,1.0
2024-09-19,19.95,19.99,19.82,19.85,14329,18.4289184426811,18.4658686550975,18.3088302523278,18.3365429116401,15511.683492936,0.0,1.0
2024-09-20,19.97,19.97,19.8,19.96,16008,18.4473935488893,18.4473935488893,18.2903551461196,18.4381559957852,17329.2643837616,0.0,1.0
2024-09-23,19.97,19.99,19.8001,19.99,12612,18.4473935488893,18.4658686550975,18.2904475216506,18.4658686550975,13652.9661674163,0.0,1.0
2024-09-24,20.04,20.04,19.74,19.94,11013,18.512056420618,18.512056420618,18.234929827495,18.419680889577,11921.9882969994,0.0,1.0
2024-09-25,19.96,20.0799,19.86,20.07,13860,18.4381559957852,18.5489142575034,18.3457804647442,18.5397690799303,15003.9732857906,0.0,1.0
2024-09-26,20.015,20.0799,19.8,19.97,36275,18.4889625378577,18.5489142575034,18.2903551461196,18.4473935488893,39269.0570665262,0.0,1.0
2024-09-27,19.91,20.13,19.85,20.05,48966,18.3919682302647,18.5951943985549,18.3365429116401,18.5212939737221,53007.543716596,0.0,1.0
2024-09-30,19.54,20.02,19.53,19.91,75129,18.050178765413,18.4935813144098,18.0409412123089,18.3919682302647,81329.9790034745,0.0,1.0
2024-10-01,20.54,20.6,19.48,19.65,111561,18.973934075823,19.0293593944476,17.9947534467884,18.1517918495581,120768.994497553,0.0,1.0
2024-10-02,20.72,20.85,20.5,20.5,66470,19.1402100316968,19.2602982220502,18.9369838634066,18.9369838634066,71956.2845819986,0.0,1.0
2024-10-03,20.32,20.71,20.26,20.71,98006,18.7707079075328,19.1309724785927,18.7152825889082,19.1309724785927,106095.19522707,0.0,1.0
2024-10-04,20.02,20.3,19.8,20.3,57151,18.4935813144098,18.7522328013246,18.2903551461196,18.7522328013246,61868.1152421512,0.0,1.0
2024-10-07,19.79,20.01,19.7601,20.01,3790,18.2811175930155,18.4843437613057,18.2534973092342,18.4843437613057,4102.81809185759,0.0,1.0
2024-10-08,19.965,20.0,19.71,19.84,8191,18.4427747723372,18.4751062082016,18.2072171681827,18.327305358536,8867.06675208591,0.0,1.0
2024-10-09,19.94,20.17,19.94,20.02,24735,18.419680889577,18.6321446109713,18.419680889577,18.4935813144098,26776.5713725851,0.0,1.0
2024-10-10,19.84,20.02,19.84,20.02,16228,18.327305358536,18.4935813144098,18.327305358536,18.4935813144098,17567.4226898852,0.0,1.0
2024-10-11,19.98,19.9834,19.82,19.88,10575,18.4566311019934,18.4597718700488,18.3088302523278,18.3642555709524,11447.8367602623,0.0,1.0
2024-10-14,20.09,20.1,19.8101,19.98,14577,18.5582441861385,18.5674817392426,18.2996850747547,18.4566311019934,15780.1528562027,0.0,1.0
2024-10-15,20.16,20.4,20.0576,20.08,11356,18.6229070578672,18.8446083323656,18.5283145140812,18.5490066330344,12293.2987470013,0.0,1.0
2024-10-16,20.3383,20.42,20.17,20.17,13907,18.7876126297133,18.8630834385738,18.6321446109713,18.6321446109713,15054.8525602806,0.0,1.0
2024-10-17,20.33,20.35,20.15,20.16,15973,18.7799454606369,18.7984205668451,18.6136695047631,18.6229070578672,17291.3755623328,0.0,1.0
2024-10-18,20.32,20.35,20.2308,20.35,2908,18.7707079075328,18.7984205668451,18.6883089338442,18.7984205668451,3148.01979185274,0.0,1.0
2024-10-21,20.28,20.31,20.03,20.31,10937,18.7337576951164,18.7614703544287,18.5028188675139,18.7614703544287,11839.7154276112,0.0,1.0
2024-10-22,20.3221,20.38,20.1107,20.28,8175,18.7726477936847,18.8261332261574,18.577365921064,18.7337576951164,8849.74614800416,0.0,1.0
2024-10-23,20.15,20.25,20.06,20.25,11883,18.6136695047631,18.7060450358041,18.5305315268262,18.7060450358041,12863.7961439429,0.0,1.0
2024-10-24,20.17,20.27,20.1,20.27,8012,18.6321446109713,18.7245201420123,18.5674817392426,18.7245201420123,8673.29249392164,0.0,1.0
2024-10-25,20.06,20.24,20.05,20.18,14787,18.5305315268262,18.6968074827,18.5212939737221,18.6413821640754,16007.4857847752,0.0,1.0
2024-10-28,20.015,20.14,19.98,20.03,7613,18.4889625378577,18.604431951659,18.4566311019934,18.5028188675139,8241.35992963375,0.0,1.0
2024-10-29,19.8287,20.01,19.8099,20.01,4936,18.3168669235283,18.4843437613057,18.2995003236926,18.4843437613057,5343.40635921085,0.0,1.0
2024-10-30,19.8,19.96,19.8,19.84,5105,18.2903551461196,18.4381559957852,18.2903551461196,18.327305358536,5526.355239824,0.0,1.0
2024-10-31,19.54,19.855,19.54,19.81,40052,18.050178765413,18.3411616881921,18.050178765413,18.2995926992237,43357.8021675672,0.0,1.0
2024-11-01,19.19,19.45,19.19,19.43,11800,17.9938296914779,18.237623110956,17.9938296914779,18.2188697709962,12584.4249880416,0.289,1.0
2024-11-04,19.45,19.45,19.0347,19.23,8897,18.237623110956,18.237623110956,17.8482100066897,18.0313363713976,9488.4431456446,0.0,1.0
2024-11-05,19.725,19.74,19.45,19.45,21326,18.495481535404,18.5095465403739,18.237623110956,18.237623110956,22743.6819741504,0.0,1.0
2024-11-06,19.47,19.65,19.33,19.6,18930,18.2563764509159,18.4251565105545,18.1251030711969,18.3782731606549,20188.4038155616,0.0,1.0
2024-11-07,19.465,19.55,19.3675,19.55,7446,18.2516881159259,18.3313898107553,18.1602655836216,18.3313898107553,7940.98546279304,0.0,1.0
2024-11-08,19.65,19.66,19.4401,19.5,63858,18.4251565105545,18.4345331805345,18.2283402076759,18.2845064608556,68103.0687191833,0.0,1.0
2024-11-11,19.7,19.83,19.53,19.68,70232,18.4720398604542,18.5939365701932,18.3126364707954,18.4532865204943,74900.7911661133,0.0,1.0
2024-11-12,19.7,19.71,19.5019,19.69,70867,18.4720398604542,18.4814165304341,18.2862880281518,18.4626631904742,75578.0038667409,0.0,1.0
2024-11-13,19.61,19.87,19.54,19.82,30628,18.3876498306348,18.6314432501129,18.3220131407754,18.5845599002133,32664.0481808253,0.0,1.0
2024-11-14,19.5,19.62,19.5,19.62,10375,18.2845064608556,18.3970265006148,18.2845064608556,18.3970265006148,11064.6956992315,0.0,1.0
2024-11-15,19.46,19.5386,19.4,19.47,27506,18.2469997809359,18.3207004069782,18.1907397610564,18.2563764509159,29334.5079424638,0.0,1.0
2024-11-18,19.41,19.4791,19.405,19.41,21155,18.2001164310363,18.2649092205976,18.1954280960463,18.2001164310363,22561.3144594932,0.0,1.0
2024-11-19,19.26,19.4,19.2234,19.35,32409,18.0594663813374,18.1907397610564,18.0251477692109,18.1438564111568,34563.4431726645,0.0,1.0
2024-11-20,19.18,19.27,19.16,19.25,27483,17.984453021498,18.0688430513173,17.9656996815382,18.0500897113575,29309.978978504,0.0,1.0
2024-11-21,19.24,19.45,19.18,19.2,17283,18.0407130413776,18.237623110956,17.984453021498,18.0032063614579,18431.9167007053,0.0,1.0
2024-11-22,19.31,19.38,19.21,19.21,47869,18.1063497312371,18.1719864210965,18.0125830314378,18.0125830314378,51051.1728603866,0.0,1.0
2024-11-25,19.25,19.485,19.25,19.35,52144,18.0500897113575,18.2704414558858,18.0500897113575,18.1438564111568,55610.3607268171,0.0,1.0
2024-11-26,19.14,19.3,19.0,19.28,16029,17.9469463415783,18.0969730612571,17.8156729618593,18.0782197212973,17094.5549265525,0.0,1.0
2024-11-27,19.25,19.25,19.06,19.06,8935,18.0500897113575,18.0500897113575,17.8719329817389,17.8719329817389,9528.96926001286,0.0,1.0
2024-11-29,19.6,19.6,19.11,19.24,49642,18.3782731606549,18.3782731606549,17.9188163316385,18.0407130413776,52942.0360386747,0.0,1.0
2024-12-02,19.35,19.5999,19.2959,19.44,12364,18.1438564111568,18.3781793939551,18.0931286265654,18.2282464409761,13185.9178434022,0.0,1.0
2024-12-03,19.13,19.29,19.12,19.29,7228,17.9375696715984,18.0875963912772,17.9281930016185,18.0875963912772,7708.49354352243,0.0,1.0
2024-12-04,19.3065,19.3101,19.11,19.2047,11923,18.1030678967441,18.1064434979369,17.9188163316385,18.0076133963484,12715.6016213915,0.0,1.0
2024-12-05,19.26,19.26,19.1,19.15,20338,18.0594663813374,18.0594663813374,17.9094396616586,17.9563230115582,21690.0030005755,0.0,1.0
2024-12-06,18.95,19.35,18.95,19.2,36018,17.7687896119597,18.1438564111568,17.7687896119597,18.0032063614579,38412.3575609562,0.0,1.0
2024-12-09,18.81,19.07,18.79,19.07,24669,17.6375162322408,17.8813096517188,17.6187628922809,17.8813096517188,26308.9135618642,0.0,1.0
2024-12-10,18.92,19.05,18.76,18.8,12546,17.7406596020199,17.862556311759,17.5906328823411,17.6281395622608,13380.0166016924,0.0,1.0
2024-12-11,18.71,19.01,18.71,18.92,36237,17.5437495324415,17.8250496318393,17.5437495324415,17.7406596020199,38645.9159569206,0.0,1.0
2024-12-12,18.6,18.7239,18.5,18.67,27075,17.4406061626623,17.5567831037136,17.346839462863,17.5062428525218,28874.8564873921,0.0,1.0
2024-12-13,18.46,18.6,18.39,18.6,40468,17.3093327829433,17.4406061626623,17.2436960930839,17.4406061626623,43158.1788488194,0.0,1.0
2024-12-16,18.33,18.6,18.3157,18.58,17813,17.1874360732043,17.4406061626623,17.174027435133,17.4218528227025,18997.1493484733,0.0,1.0
2024-12-17,18.45,18.53,18.23,18.35,23845,17.2999561129634,17.3749694728028,17.093669373405,17.2061894131642,25430.1367660892,0.0,1.0
2024-12-18,18.01,18.53,18.01,18.32,51929,16.8873826338467,17.3749694728028,16.8873826338467,17.1780594032244,55381.0682376281,0.0,1.0
2024-12-19,18.0,18.06,17.7676,18.02,28488,16.8780059638668,16.9342659837463,16.6600921535333,16.8967593038266,30381.7880558753,0.0,1.0
2024-12-20,18.13,18.16,17.888,18.0,14450,16.9999026736058,17.0280326835456,16.7729872600916,16.8780059638668,15410.5882268814,0.0,1.0
2024-12-23,17.77,18.13,17.74,18.13,48274,16.6623425543285,16.9999026736058,16.6342125443887,16.9999026736058,51483.0959214168,0.0,1.0
2024-12-24,17.735,17.81,17.5117,17.81,15705,16.6295242093987,16.6998492342482,16.420143168747,16.6998492342482,16749.0164777283,0.0,1.0
2024-12-26,17.645,17.815,17.52,17.79,36772,16.5451341795794,16.7045375692381,16.4279258048303,16.6810958942883,39216.4809881581,0.0,1.0
2024-12-27,17.59,17.8,17.5094,17.8,43699,16.4935624946898,16.6904725642682,16.4179865346516,16.6904725642682,46603.9650468161,0.0,1.0
2024-12-30,17.89,17.89,17.48,17.49,64063,16.7748625940876,16.7748625940876,16.3904191249106,16.3997957948905,68321.6964414329,0.0,1.0
2024-12-31,17.82,18.02,17.65,17.83,195730,16.7092259042281,16.8967593038266,16.5498225145693,16.718602574208,208741.483297405,0.0,1.0
2025-01-02,18.28,18.2922,17.92,17.92,16766,17.1405527233047,17.1519922606802,16.8029926040273,16.8029926040273,17880.5482499581,0.0,1.0
2025-01-03,18.64,18.64,18.1422,18.34,13550,17.478112842582,17.478112842582,17.0113422109813,17.1968127431842,14450.7592023698,0.0,1.0
2025-01-06,18.65,18.9636,18.578,18.6108,51638,17.4874895125619,17.7815418831324,17.4199774887065,17.4507329662406,55070.7235197029,0.0,1.0
2025-01-07,18.29,18.65,18.19,18.65,66585,17.1499293932846,17.4874895125619,17.0561626934853,17.4874895125619,71011.3506634534,0.0,1.0
2025-01-08,18.26,18.2858,18.08,18.25,23334,17.1217993833448,17.145991191893,16.9530193237062,17.1124227133649,24885.1671755054,0.0,1.0
2025-01-10,18.01,18.2799,17.85,18.24,51365,16.8873826338467,17.1404589566049,16.7373559141679,17.103046043385,54779.5753822675,0.0,1.0
2025-01-13,17.88,17.94,17.67,17.78,45886,16.7654859241076,16.8217459439872,16.5685758545292,16.6717192243084,48936.3495763795,0.0,1.0
2025-01-14,17.99,18.0695,17.8034,17.81,26223,16.8686292938868,16.9431738202272,16.6936606320614,16.6998492342482,27966.2183441878,0.0,1.0
2025-01-15,18.44,18.51,18.18,18.18,21063,17.2905794429835,17.356216132843,17.0467860235054,17.0467860235054,22463.1986036543,0.0,1.0
2025-01-16,18.64,18.75,18.44,18.44,21238,17.478112842582,17.5812562123612,17.2905794429835,17.2905794429835,22649.8320250871,0.0,1.0
2025-01-17,18.63,18.63,18.475,18.6,11849,17.4687361726021,17.4687361726021,17.3233977879132,17.4406061626623,12636.6823460428,0.0,1.0
2025-01-21,18.86,18.86,18.6,18.64,28609,17.6843995821404,17.6843995821404,17.4406061626623,17.478112842582,30510.8317358375,0.0,1.0
2025-01-22,18.785,18.9,18.7165,18.85,9083,17.6140745572909,17.7219062620601,17.5498443679284,17.6750229121605,9686.80781071035,0.0,1.0
2025-01-23,18.6658,18.77,18.58,18.77,13773,17.5023046511302,17.6000095523211,17.4218528227025,17.6000095523211,14688.5835051099,0.0,1.0
2025-01-24,18.8,18.82,18.7,18.76,9348,17.6281395622608,17.6468929022207,17.5343728624616,17.5906328823411,9969.42413459433,0.0,1.0
2025-01-27,19.02,19.13,18.8,18.8,20084,17.8344263018192,17.9375696715984,17.6281395622608,17.6281395622608,21419.1179203244,0.0,1.0
2025-01-28,18.8575,19.08,18.68,19.08,18415,17.6820554146454,17.8906863216988,17.5156195225017,17.8906863216988,19639.1683182022,0.0,1.0
2025-01-29,18.7,18.9,18.64,18.81,8463,17.5343728624616,17.7219062620601,17.478112842582,17.6375162322408,9025.59226049118,0.0,1.0
2025-01-30,18.96,19.05,18.66,18.83,19651,17.7781662819396,17.862556311759,17.4968661825419,17.6562695722006,20957.3335118649,0.0,1.0
2025-01-31,18.46,18.72,18.46,18.72,5077,17.5803771495506,17.8279880953189,17.5803771495506,17.8279880953189,5331.02442585515,0.2890625,1.0
2025-02-03,18.4325,18.4325,18.24,18.39,11988,17.5541875302866,17.5541875302866,17.3708601954389,17.5137126641514,12587.8118607744,0.0,1.0
2025-02-04,18.12,18.41,18.1,18.41,20474,17.2565782204689,17.5327596599797,17.2375312246406,17.5327596599797,21498.4034065312,0.0,1.0
2025-02-05,18.14,18.2999,18.1,18.14,41166,17.2756252162973,17.4279059479448,17.2375312246406,17.2756252162973,43225.7143026892,0.0,1.0
2025-02-06,17.9,18.18,17.82,18.14,54063,17.0470612663573,17.3137192079539,16.970873283044,17.2756252162973,56768.0073931469,0.0,1.0
2025-02-07,17.84,17.9633,17.72,17.87,11719,16.9899202788723,17.107345008154,16.8756383039023,17.0184907726148,12305.3526189869,0.0,1.0
2025-02-10,17.88,18.0323,17.7801,17.9,9484,17.0280142705289,17.1730571437617,16.9328745263664,17.0470612663573,9958.52583313186,0.0,1.0
2025-02-11,17.82,17.92,17.74,17.92,5732,16.970873283044,17.0661082621856,16.8946852997306,17.0661082621856,6018.79692909231,0.0,1.0
2025-02-12,17.67,17.7,17.5,17.5,13122,16.8280208143315,16.856591308074,16.6661213497906,16.6661213497906,13778.5508205774,0.0,1.0
2025-02-13,17.84,17.92,17.73,17.73,21573,16.9899202788723,17.0661082621856,16.8851618018165,16.8851618018165,22652.391163871,0.0,1.0
2025-02-14,17.91,17.9393,17.83,17.84,13839,17.0565847642714,17.08448861316,16.9803967809581,16.9899202788723,14531.425453892,0.0,1.0
2025-02-18,17.89,17.96,17.72,17.8,43055,17.0375377684431,17.1042022538423,16.8756383039023,16.9518262872156,45209.2292013382,0.0,1.0
2025-02-19,17.68,17.89,17.62,17.89,38378,16.8375443122456,17.0375377684431,16.7804033247606,17.0375377684431,40298.218517918,0.0,1.0
2025-02-20,17.65,17.795,17.56,17.77,84318,16.8089738185031,16.9470645382585,16.7232623372756,16.9232557934731,88536.796836568,0.0,1.0
2025-02-21,17.77,17.77,17.66,17.74,100718,16.9232557934731,16.9232557934731,16.8184973164173,16.8946852997306,105757.3602764,0.0,1.0
2025-02-24,17.88,17.95,17.75,17.76,37409,17.0280142705289,17.0946787559281,16.9042087976448,16.913732295559,39280.7352268694,0.0,1.0
2025-02-25,18.07,18.13,17.9708,18.0,19589,17.2089607308981,17.2661017183831,17.1144876315896,17.1422962454989,20569.1230013939,0.0,1.0
2025-02-26,18.0,18.15,17.9242,18.1,50291,17.1422962454989,17.2851487142114,17.0701081313096,17.2375312246406,52807.2778019859,0.0,1.0
2025-02-27,17.98,18.0399,17.93,18.0,7326,17.1232492496706,17.1802950021765,17.0756317600998,17.1422962454989,7692.55169269547,0.0,1.0
2025-02-28,18.03,18.11,17.88,17.99,36920,17.1708667392414,17.2470547225548,17.0280142705289,17.1327727475848,38767.2684267427,0.0,1.0
2025-03-03,18.04,18.12,17.97,18.1,17439,17.1803902371556,17.2565782204689,17.1137257517564,17.2375312246406,18311.5491358062,0.0,1.0
2025-03-04,17.94,18.05,17.8001,18.05,21967,17.0851552580139,17.1899137350698,16.9519215221948,17.1899137350698,23066.1047001695,0.0,1.0
2025-03-05,17.99,18.09,17.87,17.97,29107,17.1327727475848,17.2280077267264,17.0184907726148,17.1137257517564,30563.3500026326,0.0,1.0
2025-03-06,17.88,17.9769,17.76,17.97,20950,17.0280142705289,17.1202969653172,16.913732295559,17.1137257517564,21998.2197600287,0.0,1.0
2025-03-07,17.74,17.92,17.62,17.92,24574,16.8946852997306,17.0661082621856,16.7804033247606,17.0661082621856,25803.544266489,0.0,1.0
2025-03-10,17.64,17.708,17.56,17.7,21825,16.799450320589,16.8642101064053,16.7232623372756,16.856591308074,22916.999821605,0.0,1.0
2025-03-11,17.54,17.67,17.53,17.64,21595,16.7042153414473,16.8280208143315,16.6946918435331,16.799450320589,22675.491919705,0.0,1.0
2025-03-12,17.68,17.73,17.56,17.6,29163,16.8375443122456,16.8851618018165,16.7232623372756,16.7613563289323,30622.1519265736,0.0,1.0
2025-03-13,17.7,17.77,17.58,17.72,20784,16.856591308074,16.9232557934731,16.742309333104,16.8756383039023,21823.9140569181,0.0,1.0
2025-03-14,17.78,17.88,17.74,17.77,11375,16.9327792913873,17.0280142705289,16.8946852997306,16.9232557934731,11944.1408004929,0.0,1.0
2025-03-17,17.91,17.94,17.777,17.83,10840,17.0565847642714,17.0851552580139,16.929922242013,16.9803967809581,11382.3724199862,0.0,1.0
2025-03-18,17.88,17.9,17.7632,17.9,21565,17.0280142705289,17.0470612663573,16.9167798148915,17.0470612663573,22643.9908890224,0.0,1.0
2025-03-19,17.88,18.0,17.75,17.84,20767,17.0280142705289,17.1422962454989,16.9042087976448,16.9899202788723,21806.0634728648,0.0,1.0
2025-03-20,17.83,17.95,17.77,17.9,12485,16.9803967809581,17.0946787559281,16.9232557934731,17.0470612663573,13109.6789357498,0.0,1.0
2025-03-21,17.82,17.9036,17.6508,17.79,13360,16.970873283044,17.0504897256064,16.8097356983363,16.9423027893015,14028.4589973261,0.0,1.0
2025-03-24,17.75,17.88,17.7212,17.74,11576,16.9042087976448,17.0280142705289,16.876781123652,16.8946852997306,12155.1977060664,0.0,1.0
2025-03-25,17.75,17.8,17.72,17.8,9055,16.9042087976448,16.9518262872156,16.8756383039023,16.9518262872156,9508.06109437038,0.0,1.0
2025-03-26,17.48,17.71,17.36,17.71,27276,16.6470743539623,16.8661148059881,16.5327923789923,16.8661148059881,28640.7370966369,0.0,1.0
2025-03-27,17.62,17.79,17.37,17.45,51754,16.7804033247606,16.9423027893015,16.5423158769065,16.6185038602198,54343.4780649416,0.0,1.0
2025-03-28,17.49,17.8,17.4095,17.63,25505,16.6565978518765,16.9518262872156,16.5799336936674,16.7899268226748,26781.1262520062,0.0,1.0
2025-03-31,17.4,17.653,17.28,17.44,195324,16.570886370649,16.8118308678774,16.456604395679,16.6089803623056,205096.910568393,0.0,1.0
2025-04-01,17.5,17.5399,17.34,17.47,19302,16.6661213497906,16.7041201064682,16.513745383164,16.6375508560481,20267.7631411969,0.0,1.0
2025-04-02,17.58,17.63,17.43,17.5,7396,16.742309333104,16.7899268226748,16.5994568643915,16.6661213497906,7766.05409762156,0.0,1.0
2025-04-03,17.43,17.47,17.22,17.41,19041,16.5994568643915,16.6375508560481,16.399463408194,16.5804098685631,19993.704174258,0.0,1.0
2025-04-04,17.38,17.4,17.02,17.32,29087,16.5518393748206,16.570886370649,16.2089934499107,16.4946983873356,30542.349315511,0.0,1.0
2025-04-07,17.0,17.37,16.43,16.43,53732,16.1899464540823,16.5423158769065,15.6471070729749,15.6471070729749,56420.4460212822,0.0,1.0
2025-04-08,17.09,17.41,16.93,17.41,24809,16.2756579353098,16.5804098685631,16.1232819686832,16.5804098685631,26050.3023401696,0.0,1.0
2025-04-09,17.38,17.3958,16.8895,17.0,16347,16.5518393748206,16.566886501525,16.0847118021308,16.1899464540823,17164.9116189589,0.0,1.0
2025-04-10,16.92,17.29,16.8601,17.29,15730,16.113758470769,16.4661278935931,16.0567127182631,16.4661278935931,16517.040421253,0.0,1.0
2025-04-11,16.94,17.0,16.51,16.92,20404,16.1328054665973,16.1899464540823,15.7232950562882,16.113758470769,21424.9010016051,0.0,1.0
2025-04-14,16.82,17.05,16.77,17.05,15550,16.0185234916273,16.2375639436532,15.9709060020565,16.2375639436532,16328.0342371574,0.0,1.0
2025-04-15,16.74,16.98,16.66,16.76,18906,15.942335508314,16.170899458254,15.8661475250007,15.9613825041423,19851.9495361863,0.0,1.0
2025-04-16,16.6,16.86,16.57,16.71,16283,15.8090065375157,16.056617483284,15.7804360437732,15.9137650145715,17097.7094201693,0.0,1.0
2025-04-17,16.65,16.75,16.56,16.7,29890,15.8566240270865,15.9518590062282,15.770912545859,15.9042415166574,31385.5269034491,0.0,1.0
2025-04-21,16.57,16.68,16.425,16.68,23095,15.7804360437732,15.885194520829,15.6423453240178,15.885194520829,24250.5434538359,0.0,1.0
2025-04-22,16.75,16.77,16.62,16.63,34500,15.9518590062282,15.9709060020565,15.828053533344,15.8375770312582,36226.1852850114,0.0,1.0
2025-04-23,16.97,17.0,16.82,16.9882,15744,16.1613759603398,16.1899464540823,16.0185234916273,16.1787087265436,16531.7409022383,0.0,1.0
2025-04-24,17.13,17.18,17.01,17.01,14050,16.3137519269665,16.3613694165373,16.1994699519965,16.1994699519965,14752.9827030264,0.0,1.0
2025-04-25,17.14,17.2,17.0801,17.2,20072,16.3232754248807,16.3804164123657,16.2662296723748,16.3804164123657,21076.289595384,0.0,1.0
2025-04-28,17.21,17.24,17.101,17.16,21688,16.3899399102798,16.4185104040223,16.2861337830154,16.342322420709,22773.1451148211,0.0,1.0
2025-04-29,17.06,17.2,17.05,17.2,17104,16.2470874415673,16.3804164123657,16.2375639436532,16.3804164123657,17959.787626517,0.0,1.0
2025-04-30,16.91,17.08,16.91,17.05,11676,16.1042349728548,16.2661344373957,16.1042349728548,16.2375639436532,12260.2011416752,0.0,1.0
2025-05-01,16.71,16.86,16.59,16.86,23719,16.1890536261529,16.3343772673212,16.0727947132182,16.3343772673212,24482.2519680655,0.2890625,1.0
2025-05-02,16.78,16.94,16.6,16.7,69859,16.2568713253648,16.4118832092777,16.0824829559628,16.1793653834083,72106.9876570297,0.0,1.0
2025-05-05,16.76,16.78,16.71,16.73,14446,16.2374948398757,16.2568713253648,16.1890536261529,16.208430111642,14910.8567785604,0.0,1.0
2025-05-06,17.13,17.14,16.61,16.76,27965,16.5959598214242,16.6056480641688,16.0921711987073,16.2374948398757,28864.8836918485,0.0,1.0
2025-05-07,17.22,17.27,17.145,17.18,16750,16.6831540061252,16.731595219848,16.6104921855411,16.644401035147,17288.9970262279,0.0,1.0
2025-05-08,17.09,17.26,17.07,17.26,21522,16.557206850446,16.7219069771035,16.5378303649569,16.7219069771035,22214.5548655806,0.0,1.0
2025-05-09,16.97,17.12,16.92,17.06,12105,16.4409479375113,16.5862715786797,16.3925067237886,16.5281421222123,12494.5259105963,0.0,1.0
2025-05-12,16.98,17.121,16.9268,17.08,17725,16.4506361802559,16.5872404029541,16.3990947288549,16.5475186077014,18295.3714799933,0.0,1.0
2025-05-13,16.95,17.0204,16.86,17.02,20869,16.4215714520222,16.4897766809439,16.3343772673212,16.4893891512341,21540.5420262895,0.0,1.0
2025-05-14,16.62,16.95,16.51,16.95,169120,16.1018594414519,16.4215714520222,15.9952887712618,16.4215714520222,174562.100123919,0.0,1.0
2025-05-15,16.73,16.7683,16.62,16.65,33857,16.208430111642,16.2455360813536,16.1018594414519,16.1309241696855,34946.4819293729,0.0,1.0
2025-05-16,16.75,16.78,16.55,16.77,45928,16.2278065971311,16.2568713253648,16.03404174224,16.2471830826202,47405.9137564533,0.0,1.0
2025-05-19,16.78,16.78,16.59,16.63,18890,16.2568713253648,16.2568713253648,16.0727947132182,16.1115476841964,19497.8599298772,0.0,1.0
2025-05-20,16.84,16.91,16.72,16.77,21621,16.3150007818321,16.382818481044,16.1987418688974,16.2471830826202,22316.7405793476,0.0,1.0
2025-05-21,16.57,16.78,16.46,16.78,54069,16.0534182277291,16.2568713253648,15.946847557539,16.2568713253648,55808.8824006634,0.0,1.0
2025-05-22,16.59,16.63,16.5,16.57,23231,16.0727947132182,16.1115476841964,15.9856005285172,16.0534182277291,23978.5486517193,0.0,1.0
2025-05-23,16.52,16.62,16.44,16.5,25649,16.0049770140063,16.1018594414519,15.9274710720499,15.9856005285172,26474.3572970578,0.0,1.0
2025-05-27,16.68,16.68,16.53,16.56,24826,16.1599888979192,16.1599888979192,16.0146652567509,16.0437299849845,25624.874040187,0.0,1.0
2025-05-28,16.68,16.7,16.5755,16.69,28943,16.1599888979192,16.1793653834083,16.0587467612386,16.1696771406638,29874.3546823948,0.0,1.0
2025-05-29,16.62,16.77,16.61,16.77,20292,16.1018594414519,16.2471830826202,16.0921711987073,16.2471830826202,20944.9747854456,0.0,1.0
2025-05-30,16.87,16.96,16.603,16.65,120751,16.3440655100658,16.4312596947668,16.0853894287861,16.1309241696855,124636.637606808,0.0,1.0
2025-06-02,16.8,16.87,16.71,16.87,12838,16.2762478108539,16.3440655100658,16.1890536261529,16.3440655100658,13251.1130640425,0.0,1.0
2025-06-03,16.9,16.95,16.81,16.81,28052,16.3731302382994,16.4215714520222,16.2859360535984,16.2859360535984,28954.6832584922,0.0,1.0
2025-06-04,16.98,16.995,16.845,16.94,27063,16.4506361802559,16.4651685443727,16.3198449032044,16.4118832092777,27933.8582997495,0.0,1.0
2025-06-05,16.97,17.1166,16.936,17.06,10403,16.4409479375113,16.5829775761465,16.4080079121798,16.5281421222123,10737.7573769462,0.0,1.0
2025-06-06,16.88,16.98,16.8206,16.98,5516,16.3537537528103,16.4506361802559,16.2962055909077,16.4506361802559,5693.4989609954,0.0,1.0
2025-06-09,16.89,16.97,16.82,16.88,27232,16.3634419955549,16.4409479375113,16.295624296343,16.3537537528103,28108.2965384021,0.0,1.0
2025-06-10,16.93,16.94,16.8189,16.94,9099,16.4021949665331,16.4118832092777,16.2945585896411,16.4118832092777,9391.79605621774,0.0,1.0
2025-06-11,16.83,16.98,16.77,16.97,14178,16.3053125390875,16.4506361802559,16.2471830826202,16.4409479375113,14634.2328261408,0.0,1.0
2025-06-12,16.78,16.885,16.755,16.85,11494,16.2568713253648,16.3585978741826,16.2326507185034,16.3246890245767,11863.8645862366,0.0,1.0
2025-06-13,16.6206,16.72,16.6,16.65,12945,16.1024407360166,16.1987418688974,16.0824829559628,16.1309241696855,13361.556209225,0.0,1.0
2025-06-16,16.73,16.73,16.6006,16.7,41301,16.208430111642,16.208430111642,16.0830642505274,16.1793653834083,42630.0218615066,0.0,1.0
2025-06-17,16.7105,16.73,16.71,16.73,5024,16.1895380382901,16.208430111642,16.1890536261529,16.208430111642,5185.66692894141,0.0,1.0
2025-06-18,16.73,16.79,16.6963,16.76,10971,16.208430111642,16.2665595681093,16.1757807335928,16.2374948398757,11324.0350074475,0.0,1.0
2025-06-20,16.74,16.8,16.69,16.72,17375,16.2181183543865,16.2762478108539,16.1696771406638,16.1987418688974,17934.1088555647,0.0,1.0
2025-06-23,16.73,16.77,16.63,16.74,219518,16.208430111642,16.2471830826202,16.1115476841964,16.2181183543865,226581.85368379,0.0,1.0
2025-06-24,16.81,16.86,16.73,16.75,59274,16.2859360535984,16.3343772673212,16.208430111642,16.2278065971311,61181.3737153809,0.0,1.0
2025-06-25,16.71,16.85,16.6661,16.84,28765,16.1890536261529,16.3246890245767,16.1465222405043,16.3150007818321,29690.6268333996,0.0,1.0
2025-06-26,16.84,16.86,16.72,16.77,54978,16.3150007818321,16.3343772673212,16.1987418688974,16.2471830826202,56747.133045251,0.0,1.0
2025-06-27,16.78,16.92,16.76,16.87,48162,16.2568713253648,16.3925067237886,16.2374948398757,16.3440655100658,49711.8014792348,0.0,1.0
2025-06-30,16.75,16.84,16.71,16.8,112143,16.2278065971311,16.3150007818321,16.1890536261529,16.2762478108539,115751.641403717,0.0,1.0
2025-07-01,16.9,16.93,16.76,16.76,54601,16.3731302382994,16.4021949665331,16.2374948398757,16.2374948398757,56358.0015897951,0.0,1.0
2025-07-02,17.03,17.0385,16.85,16.9,100471,16.4990773939787,16.5073124003115,16.3246890245767,16.3731302382994,103704.048968486,0.0,1.0
2025-07-03,17.18,17.18,17.02,17.03,194363,16.644401035147,16.644401035147,16.4893891512341,16.4990773939787,200617.39277664,0.0,1.0
2025-07-07,17.37,17.37,17.0281,17.15,188349,16.8284776472936,16.8284776472936,16.4972366278572,16.6153363069133,194409.868710029,0.0,1.0
2025-07-08,17.48,17.4811,17.34,17.39,15046,16.9350483174837,16.9361140241856,16.7994129190599,16.8478541327827,15530.1641347238,0.0,1.0
2025-07-09,17.6,17.61,17.49,17.49,18808,17.0513072304184,17.0609954731629,16.9447365602282,16.9447365602282,19413.2212578682,0.0,1.0
2025-07-10,17.74,17.78,17.59,17.6,15047,17.1869426288421,17.2256955998204,17.0416189876738,17.0513072304184,15531.1963136508,0.0,1.0
2025-07-11,17.62,17.77,17.5925,17.77,24982,17.0706837159075,17.2160073570758,17.0440410483599,17.2160073570758,25785.8939527894,0.0,1.0
2025-07-14,17.54,17.71,17.39,17.71,18016,16.993177773951,17.1578779006085,16.8478541327827,17.1578779006085,18595.7355477326,0.0,1.0
2025-07-15,17.52,17.59,17.4,17.59,43385,16.9738012884619,17.0416189876738,16.8575423755272,17.0416189876738,44781.0827452474,0.0,1.0
2025-07-16,17.51,17.5605,17.43,17.54,34306,16.9641130457174,17.0130386715774,16.8866071037609,16.993177773951,35409.9302675684,0.0,1.0
2025-07-17,17.67,17.67,17.47,17.51,11276,17.1191249296302,17.1191249296302,16.9253600747391,16.9641130457174,11638.8495801639,0.0,1.0
2025-07-18,17.66,17.7,17.62,17.68,9726,17.1094366868857,17.1481896578639,17.0706837159075,17.1288131723748,10038.9722434085,0.0,1.0
2025-07-21,17.73,17.88,17.6,17.69,23930,17.1772543860976,17.3225780272659,17.0513072304184,17.1385014151194,24700.0417216496,0.0,1.0
2025-07-22,17.54,17.72,17.46,17.72,48662,16.993177773951,17.167566143353,16.9156718319946,17.167566143353,50227.8909427044,0.0,1.0
2025-07-23,17.64,17.65,17.45,17.6,44193,17.0900602013966,17.0997484441411,16.90598358925,17.0513072304184,45615.0833182141,0.0,1.0
2025-07-24,17.74,17.75,17.6501,17.66,19990,17.1869426288421,17.1966308715867,17.0998453265686,17.1094366868857,20633.2567495102,0.0,1.0
2025-07-25,17.82,17.83,17.6556,17.73,12237,17.2644485707986,17.2741368135431,17.1051738600781,17.1772543860976,12630.7735289522,0.0,1.0
2025-07-28,17.88,17.9,17.72,17.83,28262,17.3225780272659,17.341954512755,17.167566143353,17.2741368135431,29171.4408331493,0.0,1.0
2025-07-29,18.15,18.15,17.8037,17.89,28963,17.5841605813689,17.5841605813689,17.248656735125,17.3322662700105,29894.9982609336,0.0,1.0
2025-07-30,18.15,18.24,17.9587,18.15,27082,17.5841605813689,17.6713547660699,17.3988244976656,17.5841605813689,27953.4696993614,0.0,1.0
2025-07-31,18.13,18.43,17.9,18.15,77913,17.5647840958798,17.8554313782165,17.341954512755,17.5841605813689,80420.1567345964,0.0,1.0
2025-08-01,18.0,18.04,17.83,17.83,8813,17.7188877070354,17.758263013051,17.551542656469,17.551542656469,8952.81930913831,0.2890625,1.0
2025-08-04,18.14,18.14,17.9657,17.97,32104,17.8567012780901,17.8567012780901,17.685123382127,17.6893562275237,32613.3338364435,0.0,1.0
2025-08-05,18.13,18.14,18.05,18.1,19205,17.8468574515862,17.8567012780901,17.7681068395549,17.8173259720745,19509.6896439353,0.0,1.0
2025-08-06,18.07,18.14,18.02,18.13,7823,17.7877944925628,17.8567012780901,17.7385753600432,17.8468574515862,7947.11283959933,0.0,1.0
2025-08-07,17.97,18.12,17.9615,18.0982,23096,17.6893562275237,17.8370136250823,17.6809889749954,17.8155540833038,23462.4208287596,0.0,1.0
2025-08-08,18.05,18.07,18.01,18.01,5795,17.7681068395549,17.7877944925628,17.7287315335393,17.7287315335393,5886.93837472559,0.0,1.0
2025-08-11,18.1,18.1,18.05,18.05,12600,17.8173259720745,17.8173259720745,17.7681068395549,17.7681068395549,12799.900521405,0.0,1.0
2025-08-12,18.11,18.14,18.1076,18.14,15655,17.8271697985784,17.8567012780901,17.8248072802175,17.8567012780901,15903.3684652854,0.0,1.0
2025-08-13,18.28,18.33,18.14,18.14,20222,17.9945148491448,18.0437339816644,17.8567012780901,17.8567012780901,20542.8244717344,0.0,1.0
2025-08-14,18.19,18.29,18.1301,18.27,16036,17.9059204106097,18.0043586756488,17.8469558898513,17.9846710226409,16290.4130762898,0.0,1.0
2025-08-15,18.22,18.24,18.1,18.24,26772,17.9354518901214,17.9551395431292,17.8173259720745,17.9551395431292,27196.7410126235,0.0,1.0
2025-08-18,18.29,18.29,18.2,18.21,7214,18.0043586756488,18.0043586756488,17.9157642371136,17.9256080636175,7328.45098106474,0.0,1.0
2025-08-19,18.48,18.5,18.315,18.32,26592,18.191391379223,18.2110790322308,18.0289682419085,18.0338901551605,27013.8852908892,0.0,1.0
2025-08-20,18.57,18.58,18.39,18.5,7326,18.2799858177582,18.2898296442621,18.1027969406878,18.2110790322308,7442.22787458836,0.0,1.0
2025-08-21,18.36,18.55,18.33,18.55,14184,18.0732654611761,18.2602981647504,18.0437339816644,18.2602981647504,14409.0308726674,0.0,1.0
2025-08-22,18.62,18.62,18.36,18.36,19378,18.3292049502777,18.3292049502777,18.0732654611761,18.0732654611761,19685.4343098244,0.0,1.0
2025-08-25,18.6749,18.74,18.61,18.65,11824,18.3832475577842,18.4473308683246,18.3193611237738,18.3587364297895,12011.5891877058,0.0,1.0
2025-08-26,18.51,18.7328,18.49,18.73,10391,18.2209228587347,18.4402433132418,18.2012352057269,18.4374870418207,10555.8544696762,0.0,1.0
2025-08-27,18.41,18.58,18.41,18.58,5682,18.1224845936957,18.2898296442621,18.1224845936957,18.2898296442621,5772.14561608121,0.0,1.0
2025-08-28,18.47,18.56,18.45,18.56,5030,18.1815475527191,18.2701419912543,18.1618598997113,18.2701419912543,5109.80155735456,0.0,1.0
2025-08-29,18.27,18.5399,18.17,18.48,49337,17.9846710226409,18.2503558999814,17.8862327576019,18.191391379223,50119.7374622668,0.0,1.0
2025-09-02,18.39,18.42,18.25,18.25,7151,18.1027969406878,18.1323284201996,17.9649833696331,17.9649833696331,7264.45147845775,0.0,1.0
2025-09-03,18.49,18.5,18.39,18.39,4953,18.2012352057269,18.2110790322308,18.1027969406878,18.1027969406878,5031.57994305709,0.0,1.0
2025-09-04,18.6,18.6,18.3901,18.48,11681,18.3095172972699,18.3095172972699,18.1028953789529,18.191391379223,11866.3204754391,0.0,1.0
2025-09-05,18.77,18.7795,18.625,18.75,13012,18.4768623478364,18.4862139830151,18.3341268635297,18.4571746948285,13218.4369511526,0.0,1.0
2025-09-08,18.57,18.8,18.51,18.8,75888,18.2799858177582,18.5063938273481,18.2209228587347,18.5063938273481,77091.9722832053,0.0,1.0
2025-09-09,18.46,18.7286,18.44,18.6,10736,18.1717037262152,18.4361089061102,18.1520160732074,18.3095172972699,10906.3279363337,0.0,1.0
2025-09-10,18.34,18.57,18.33,18.54,12644,18.0535778081683,18.2799858177582,18.0437339816644,18.2504543382465,12844.5985867179,0.0,1.0
2025-09-11,18.4279,18.54,18.36,18.38,13263,18.1401050431377,18.2504543382465,18.0732654611761,18.0929531141839,13473.4190964599,0.0,1.0
2025-09-12,18.48,18.5714,18.34,18.48,13182,18.191391379223,18.2813639534687,18.0535778081683,18.191391379223,13391.1340216795,0.0,1.0
2025-09-15,18.54,18.73,18.53,18.57,24069,18.2504543382465,18.4374870418207,18.2406105117426,18.2799858177582,24450.8575912458,0.0,1.0
2025-09-16,18.545,18.7182,18.52,18.6,9799,18.2553762514984,18.4258713265461,18.2307666852387,18.3095172972699,9954.4623181943,0.0,1.0
2025-09-17,18.47,18.62,18.47,18.59,13027,18.1815475527191,18.3292049502777,18.1815475527191,18.299673470766,13233.6749279638,0.0,1.0
2025-09-18,17.87,18.66,17.86,18.47,268669,17.5909179624846,18.3685802562934,17.5810741359807,18.1815475527191,272931.466125823,0.0,1.0
2025-09-19,17.85,18.04,17.7,17.98,50943,17.5712303094768,17.758263013051,17.4235729119181,17.6992000540276,51751.2168461855,0.0,1.0
2025-09-22,17.95,17.95,17.74,17.88,19378,17.6696685745159,17.6696685745159,17.4629482179338,17.6007617889885,19685.4343098243,0.0,1.0
2025-09-23,18.12,18.14,17.92,17.92,52435,17.8370136250823,17.8567012780901,17.6401370950041,17.6401370950041,53266.8876063392,0.0,1.0
2025-09-24,18.04,18.1927,18.04,18.12,11670,17.758263013051,17.9085782437657,17.758263013051,17.8370136250823,11855.1459591109,0.0,1.0
2025-09-25,18.14,18.14,17.9489,18.03,48182,17.8567012780901,17.8567012780901,17.6685857536004,17.7484191865471,48946.4132478047,0.0,1.0
2025-09-26,18.12,18.16,18.04,18.16,14654,17.8370136250823,17.8763889310979,17.758263013051,17.8763889310979,14886.4874794182,0.0,1.0
2025-09-29,18.08,18.17,18.07,18.12,10895,17.7976383190667,17.8862327576019,17.7877944925628,17.8370136250823,11067.8504905324,0.0,1.0
2025-09-30,17.98,18.12,17.9654,18.12,48731,17.6992000540276,17.8370136250823,17.6848280673319,17.8370136250823,49504.1231990944,0.0,1.0
2025-10-01,18.16,18.2,18.08,18.08,132926,17.8763889310979,17.9157642371136,17.7976383190667,17.7976383190667,135034.887040341,0.0,1.0
2025-10-02,18.28,18.28,18.0669,18.19,13385,17.9945148491448,17.9945148491448,17.7847429063466,17.9059204106097,13597.354641191,0.0,1.0
2025-10-03,18.24,18.35,18.15,18.35,10704,17.9551395431292,18.0634216346722,17.866545104594,18.0634216346722,10873.8202524698,0.0,1.0
2025-10-06,18.28,18.34,18.1,18.34,12991,17.9945148491448,18.0535778081683,17.8173259720745,18.0535778081683,13197.1037836169,0.0,1.0
2025-10-07,18.18,18.31,18.02,18.31,12671,17.8960765841058,18.0240463286566,17.7385753600432,18.0240463286566,12872.026944978,0.0,1.0
2025-10-08,18.16,18.25,18.1,18.24,13281,17.8763889310979,17.9649833696331,17.8173259720745,17.9551395431292,13491.7046686334,0.0,1.0
2025-10-09,18.17,18.21,18.1,18.1,17567,17.8862327576019,17.9256080636175,17.8173259720745,17.8173259720745,17845.7025761525,0.0,1.0
2025-10-10,18.15,18.26,18.0873,18.23,22904,17.866545104594,17.974827196137,17.8048243124145,17.9452957166253,23267.3747255763,0.0,1.0
2025-10-13,18.25,18.3,18.2,18.25,10308,17.9649833696331,18.0142025021527,17.9157642371136,17.9649833696331,10471.5376646542,0.0,1.0
2025-10-14,18.26,18.32,18.11,18.25,150534,17.974827196137,18.0338901551605,17.8271697985784,17.9649833696331,152922.240086444,0.0,1.0
2025-10-15,18.375,18.43,18.302,18.34,9951,18.088031200932,18.1421722467035,18.0161712674534,18.0535778081683,10108.8738165477,0.0,1.0
2025-10-16,18.3001,18.4639,18.26,18.44,11779,18.0143009404177,18.1755428185517,17.974827196137,18.1520160732074,11965.8752572722,0.0,1.0
2025-10-17,18.1358,18.32,18.06,18.32,8312,17.8525668709585,18.0338901551605,17.7779506660589,18.0338901551605,8443.87088364434,0.0,1.0
2025-10-20,18.27,18.375,18.2594,18.26,5824,17.9846710226409,18.088031200932,17.9742365665468,17.974827196137,5916.39846322723,0.0,1.0
2025-10-21,18.34,18.4107,18.292,18.34,5705,18.0535778081683,18.1231736615509,18.0063274409495,18.0535778081683,5795.5105138584,0.0,1.0
2025-10-22,18.24,18.39,18.2388,18.38,11294,17.9551395431292,18.1027969406878,17.9539582839487,18.0929531141839,11473.1806737102,0.0,1.0
2025-10-23,18.22,18.32,18.2,18.3,6657,17.9354518901214,18.0338901551605,17.9157642371136,18.0142025021527,6762.614108809,0.0,1.0
2025-10-24,18.22,18.3,18.2089,18.3,3963,17.9354518901214,18.0142025021527,17.9245252427021,18.0142025021527,4025.87347351811,0.0,1.0
2025-10-27,18.2663,18.37,18.2663,18.28,6517,17.9810288068345,18.08310928768,17.9810288068345,17.9945148491448,6620.3929919045,0.0,1.0
2025-10-28,18.27,18.32,18.24,18.31,4175,17.9846710226409,18.0338901551605,17.9551395431292,18.0240463286566,4241.23687911636,0.0,1.0
2025-10-29,18.3,18.3799,18.27,18.29,4354,18.0142025021527,18.0928546759189,17.9846710226409,18.0043586756488,4423.07673572996,0.0,1.0
2025-10-30,18.22,18.29,18.16,18.29,9736,18.22,18.29,18.16,18.29,9736,0.2890625,1.0
2025-10-31,17.7,18.02,17.67,18.02,33060,17.7,18.02,17.67,18.02,33060,0.0,1.0
2025-11-03,17.54,17.75,17.5375,17.75,12434,17.54,17.75,17.5375,17.75,12434,0.0,1.0
2025-11-04,17.56,17.58,17.3414,17.58,27116,17.56,17.58,17.3414,17.58,27116,0.0,1.0
2025-11-05,17.63,17.64,17.55,17.63,14656,17.63,17.64,17.55,17.63,14656,0.0,1.0
2025-11-06,17.7,17.7,17.45,17.69,12804,17.7,17.7,17.45,17.69,12804,0.0,1.0
2025-11-07,17.79,17.8,17.66,17.69,13080,17.79,17.8,17.66,17.69,13080,0.0,1.0
2025-11-10,17.92,17.92,17.8,17.85,7202,17.92,17.92,17.8,17.85,7202,0.0,1.0
2025-11-11,18.04,18.05,17.8612,17.96,17348,18.04,18.05,17.8612,17.96,17348,0.0,1.0
2025-11-12,18.0,18.05,17.93,17.95,22661,18.0,18.05,17.93,17.95,22661,0.0,1.0
2025-11-13,17.82,18.08,17.82,18.08,18385,17.82,18.08,17.82,18.08,18385,0.0,1.0
2025-11-14,17.68,17.9399,17.68,17.74,19689,17.68,17.9399,17.68,17.74,19689,0.0,1.0
2025-11-17,17.71,17.82,17.482,17.68,33288,17.71,17.82,17.482,17.68,33288,0.0,1.0
2025-11-18,17.675,17.7044,17.52,17.52,14966,17.675,17.7044,17.52,17.52,14966,0.0,1.0
2025-11-19,17.61,17.74,17.57,17.74,17023,17.61,17.74,17.57,17.74,17023,0.0,1.0
2025-11-20,17.47,17.6734,17.46,17.59,27287,17.47,17.6734,17.46,17.59,27287,0.0,1.0
2025-11-21,17.53,17.6194,17.45,17.47,10644,17.53,17.6194,17.45,17.47,10644,0.0,1.0
2025-11-24,17.51,17.61,17.5,17.61,19485,17.51,17.61,17.5,17.61,19485,0.0,1.0
2025-11-25,17.585,17.6,17.51,17.51,18386,17.585,17.6,17.51,17.51,18386,0.0,1.0
2025-11-26,17.63,17.64,17.54,17.56,17468,17.63,17.64,17.54,17.56,17468,0.0,1.0