date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-02-13,25.72,25.915,25.675,25.85,49765,17.385815241403,17.5176283818413,17.3553968243788,17.4736906683619,73620.6949301913,0.0,1.0
2020-02-14,25.66,25.89,25.65,25.84,43757,17.3452573520374,17.5007292612723,17.3384977038098,17.4669310201343,64732.6584559504,0.0,1.0
2020-02-18,25.69,25.76,25.66,25.739,15935,17.3655362967202,17.4128538343134,17.3452573520374,17.3986585730355,23573.7119202772,0.0,1.0
2020-02-19,25.68,25.72,25.62,25.72,77419,17.3587766484926,17.385815241403,17.3182187591269,17.385815241403,114531.107822776,0.0,1.0
2020-02-20,25.65,25.82,25.6,25.82,22027,17.3384977038098,17.4534117236791,17.3046994626717,17.4534117236791,32586.0152160619,0.0,1.0
2020-02-21,25.613,25.77,25.6,25.75,8036,17.3134870053676,17.419613482541,17.3046994626717,17.4060941860858,11888.1925943739,0.0,1.0
2020-02-24,25.2,25.5,25.0,25.5,82263,17.0343135335675,17.2371029803957,16.8991205690154,17.2371029803957,121697.161198479,0.0,1.0
2020-02-25,25.05,25.337,25.05,25.26,26112,16.9329188101534,17.1269207142857,16.9329188101534,17.0748714229331,38629.2290970994,0.0,1.0
2020-02-26,25.05,25.181,25.05,25.06,24983,16.9329188101534,17.021470201935,16.9329188101534,16.939678458381,36959.0238408714,0.0,1.0
2020-02-27,24.92,25.09,24.8,25.0,55189,16.8450433831945,16.9599574030638,16.7639276044632,16.8991205690154,81644.7811213168,0.0,1.0
2020-02-28,24.5,24.9,24.4,24.9,73948,16.5611381576351,16.8315240867393,16.493541675359,16.8315240867393,109396.225232548,0.0,1.0
2020-03-02,24.8,25.21,24.622,24.89,47909,16.7639276044632,17.0410731817951,16.6436058660118,16.8247644385117,70874.9899208388,0.0,1.0
2020-03-03,25.0,25.39,24.9,24.99,38984,16.8991205690154,17.162746849892,16.8315240867393,16.8923609207878,57671.6401317908,0.0,1.0
2020-03-04,25.18,25.243,25.175,25.207,25755,17.0207942371123,17.0633800209462,17.0174144129985,17.0390452873268,38101.0951055375,0.0,1.0
2020-03-05,24.99,25.25,24.87,25.09,29494,16.8923609207878,17.0681117747055,16.8112451420565,16.9599574030638,43632.4480311676,0.0,1.0
2020-03-06,25.0,25.12,24.75,24.81,24718,16.8991205690154,16.9802363477466,16.7301293633252,16.7706872526908,36566.9916062386,0.0,1.0
2020-03-09,24.0,24.76,23.972,24.5,15758,16.2231557462547,16.7368890115528,16.2042287312174,16.5611381576351,23311.8639748811,0.0,1.0
2020-03-10,24.8,24.99,24.2,24.281,11777,16.7639276044632,16.8923609207878,16.3583487108069,16.4131018614505,17422.5042538504,0.0,1.0
2020-03-11,23.65,24.79,23.65,24.79,11836,15.9865680582885,16.7571679562356,15.9865680582885,16.7571679562356,17509.7869023158,0.0,1.0
2020-03-12,22.666,23.39,22.215,23.39,9560,15.3214186726921,15.8108172043708,15.016558537627,15.8108172043708,14142.7477852432,0.0,1.0
2020-03-13,22.95,22.99,22.1,22.99,8954,15.5133926823561,15.5404312752665,14.9388225830096,15.5404312752665,13246.2514298188,0.0,1.0
2020-03-16,21.97,22.0,20.0,22.0,2892,14.8509471560507,14.8712261007335,13.5192964552123,14.8712261007335,4278.32914172839,0.0,1.0
2020-03-17,22.3,22.3,20.189,21.94,8989,15.0740155475617,15.0740155475617,13.647053806714,14.8306682113679,13298.0292721288,0.0,1.0
2020-03-18,20.0,20.75,20.0,20.75,1281,13.5192964552123,14.0262700722827,13.5192964552123,14.0262700722827,1895.06902854566,0.0,1.0
2020-03-19,19.0,19.0,16.2,16.2,611,12.8433316324517,12.8433316324517,10.950630128722,10.950630128722,903.893190040124,0.0,1.0
2020-03-20,19.0,20.0,17.75,20.0,8800,12.8433316324517,13.5192964552123,11.9983756040009,13.5192964552123,13018.4289236548,0.0,1.0
2020-03-23,18.0,19.0,16.431,19.0,4613,12.1673668096911,12.8433316324517,11.1067780027797,12.8433316324517,6824.31961645677,0.0,1.0
2020-03-24,17.63,18.0,16.0,17.871,13427,11.9172598252696,12.1673668096911,10.8154371641698,12.0801673475549,19863.4596770357,0.0,1.0
2020-03-25,18.0,18.5,17.7,17.75,7234,12.1673668096911,12.5053492210714,11.9645773628629,11.9983756040009,10701.7403220135,0.0,1.0
2020-03-26,20.5,21.0,18.91,19.0,6390,13.8572788665926,14.1952612779729,12.7824947984032,12.8433316324517,9453.15463888118,0.0,1.0
2020-03-27,19.5,20.005,19.12,20.0,8442,13.181314043832,13.5226762793261,12.9244474111829,13.5192964552123,12488.8155651698,0.0,1.0
2020-03-30,18.95,19.208,18.87,19.072,6775,12.8095333913136,12.9839323155859,12.7554562054928,12.8920010996904,10022.7109042911,0.0,1.0
2020-03-31,18.99,19.0,17.463,18.125,9464,12.8365719842241,12.8433316324517,11.8043736998686,12.2518624125361,14000.7285606215,0.0,1.0
2020-04-01,18.5,18.5,17.15,17.79,3538,12.5053492210714,12.5053492210714,11.5927967103445,12.0254141969113,5234.00017407849,0.0,1.0
2020-04-02,17.82,18.5,17.79,18.5,117970,12.0456931415941,12.5053492210714,12.0254141969113,12.5053492210714,174520.915923133,0.0,1.0
2020-04-03,17.698,17.698,17.698,17.698,342,11.9632254332174,11.9632254332174,11.9632254332174,11.9632254332174,505.943487714766,0.0,1.0
2020-04-06,17.597,17.597,17.597,17.597,308,11.8949529861185,11.8949529861185,11.8949529861185,11.8949529861185,455.645012327921,0.0,1.0
2020-04-07,18.13,18.26,17.92,17.92,27224,12.2552422366499,12.3431176636088,12.1132896238702,12.1132896238702,40274.2851156341,0.0,1.0
2020-04-08,19.5,19.895,18.1,18.1,13286,13.181314043832,13.4483201488224,12.2349632919671,12.2349632919671,19654.8689408725,0.0,1.0
2020-04-09,20.7,20.99,19.8,20.25,8549,13.9924718311447,14.1885016297453,13.3841034906602,13.6882876609024,12647.1078259461,0.0,1.0
2020-04-13,20.0,21.0,19.054,20.93,7469,13.5192964552123,14.1952612779729,12.8798337328807,14.1479437403797,11049.391548952,0.0,1.0
2020-04-14,20.55,22.51,20.55,21.0,15324,13.8910771077306,15.2159681603414,13.8910771077306,14.1952612779729,22669.8187302372,0.0,1.0
2020-04-15,21.012,21.22,20.19,20.75,1184,14.203372855846,14.3439735389802,13.6477297715368,14.0262700722827,1751.57043700084,0.0,1.0
2020-04-16,21.23,21.4,18.5,20.18,7686,14.3507331872078,14.4656472070771,12.5053492210714,13.6409701233092,11370.414171274,0.0,1.0
2020-04-17,21.75,21.864,20.906,20.906,1701,14.7022348950434,14.7792948848381,14.1317205846334,14.1317205846334,2516.40313626555,0.0,1.0
2020-04-20,21.25,21.5,21.25,21.5,1803,14.3642524836631,14.5332436893532,14.3642524836631,14.5332436893532,2667.29856242609,0.0,1.0
2020-04-21,20.5,21.105,20.5,21.01,5411,13.8572788665926,14.2662375843628,13.8572788665926,14.2020209262005,8004.85442112458,0.0,1.0
2020-04-22,21.06,21.25,20.5,20.5,2978,14.2358191673385,14.3642524836631,13.8572788665926,13.8572788665926,4405.55469711866,0.0,1.0
2020-04-23,21.033,21.1,20.51,21.1,4812,14.217568117124,14.262857760249,13.8640385148202,14.262857760249,7118.71363416217,0.0,1.0
2020-04-24,22.38,22.38,20.886,20.886,6023,15.1280927333825,15.1280927333825,14.1182012881782,14.1182012881782,8910.22697808788,0.0,1.0
2020-04-27,22.761,23.55,22.05,22.5,5837,15.3856353308543,15.9189715760125,14.9050243418715,15.2092085121138,8635.06473038335,0.0,1.0
2020-04-28,22.9,23.482,22.75,22.887,10197,15.4795944412181,15.8730059680647,15.378199717804,15.4708068985222,15085.104515285,0.0,1.0
2020-04-29,23.5,25.5,22.9,23.5,7234,15.8851733348744,17.2371029803957,15.4795944412181,15.8851733348744,10701.7403220136,0.0,1.0
2020-04-30,23.2,23.5,22.4,23.36,4245,15.6823838880463,15.8851733348744,15.1416120298378,15.790538259688,6279.9125887403,0.0,1.0
2020-05-01,22.8,22.8,22.8,22.8,399,15.411997958942,15.411997958942,15.411997958942,15.411997958942,590.267402333896,0.0,1.0
2020-05-04,22.6,22.938,22.51,22.938,7647,15.2768049943899,15.505281104483,15.2159681603414,15.505281104483,11312.7188612714,0.0,1.0
2020-05-05,22.091,22.484,21.85,22.45,41682,15.1896055322538,15.4598293779002,15.0238957439566,15.4364512334931,60620.2090004752,0.38,1.0
2020-05-06,22.0,22.2,21.75,22.1,6119,15.1270346163407,15.2645531128529,14.9551364957005,15.1957938645968,8899.16651969457,0.0,1.0
2020-05-07,22.168,22.17,22.0,22.03,3699,15.242550153411,15.2439253383761,15.1270346163407,15.1476623908175,5379.63996671843,0.0,1.0
2020-05-08,22.5,22.842,22.195,22.195,3139,15.4708308576212,15.705987486657,15.2611151504401,15.2611151504401,4565.20407016199,0.0,1.0
2020-05-11,22.3,22.5,21.45,21.45,2081,15.333312361109,15.4708308576212,14.7488587509322,14.7488587509322,3026.5019655964,0.0,1.0
2020-05-12,22.1,22.1,22.1,22.1,341,15.1957938645968,15.1957938645968,15.1957938645968,15.1957938645968,495.933287010271,0.0,1.0
2020-05-13,22.0,22.0,21.98,21.98,1019,15.1270346163407,15.1270346163407,15.1132827666895,15.1132827666895,1481.9824617697,0.0,1.0
2020-05-14,21.449,21.5,21.0,21.0,3191,14.7481711584496,14.7832383750603,14.4394421337798,14.4394421337798,4640.83026055653,0.0,1.0
2020-05-15,21.5,21.5,20.75,21.5,4985,14.7832383750603,14.7832383750603,14.2675440131395,14.7832383750603,7249.93382916771,0.0,1.0
2020-05-18,21.25,21.75,21.053,21.75,9334,14.61134025442,14.9551364957005,14.4758845353555,14.9551364957005,13574.9011758178,0.0,1.0
2020-05-19,21.373,21.375,21.1,21.355,3163,14.695914129775,14.6972893147401,14.5082013820359,14.6835374650889,4600.1084657287,0.0,1.0
2020-05-20,21.325,21.483,21.05,21.267,4428,14.6629096906121,14.7715493028567,14.4738217579078,14.6230293266236,6439.86098205711,0.0,1.0
2020-05-21,21.75,21.75,21.18,21.35,2226,14.9551364957005,14.9551364957005,14.5632087806407,14.6800995026761,3237.38268881191,0.0,1.0
2020-05-22,21.75,21.75,21.75,21.75,124,14.9551364957005,14.9551364957005,14.9551364957005,14.9551364957005,180.339377094644,0.0,1.0
2020-05-26,21.832,21.832,21.25,21.5,6591,15.0115190792705,15.0115190792705,14.61134025442,14.7832383750603,9585.61963250642,0.0,1.0
2020-05-27,21.51,21.8,21.51,21.8,5298,14.7901142998859,14.9895161198285,14.7901142998859,14.9895161198285,7705.14532135016,0.0,1.0
2020-05-28,22.025,22.025,21.56,21.56,5715,15.1442244284047,15.1442244284047,14.8244939240139,14.8244939240139,8311.60919432171,0.0,1.0
2020-05-29,21.85,22.41,21.85,22.3,25698,15.0238957439566,15.4089475341907,15.0238957439566,15.333312361109,37373.8815530496,0.0,1.0
2020-06-01,21.925,22.212,21.9,21.9,23569,15.0754651801487,15.2728042226436,15.0582753680846,15.0582753680846,34277.5707963197,0.0,1.0
2020-06-02,21.94,21.99,21.62,21.92,57362,15.0857790673871,15.1201586915151,14.8657494729676,15.0720272177358,83424.4141040559,0.0,1.0
2020-06-03,20.85,21.8,20.75,21.75,154561,14.3363032613956,14.9895161198285,14.2675440131395,14.9551364957005,224785.761799398,0.0,1.0
2020-06-04,20.79,20.96,20.16,20.25,178952,14.295047712442,14.4119384344773,13.8618644484286,13.9237477718591,260258.808143876,0.0,1.0
2020-06-05,21.05,21.3,20.81,21.01,245441,14.4738217579078,14.6457198785481,14.3087995620932,14.4463180586054,356957.073011988,0.0,1.0
2020-06-08,21.0,21.25,20.89,21.1,102509,14.4394421337798,14.61134025442,14.3638069606981,14.5082013820359,149083.945214474,0.0,1.0
2020-06-09,21.0,21.115,20.9,21.1,39799,14.4394421337798,14.5185152692743,14.3706828855237,14.5082013820359,57881.6682983042,0.0,1.0
2020-06-10,20.95,21.08,20.8,21.026,25270,14.4050625096517,14.4944495323847,14.3019236372676,14.4573195383264,36751.4198321102,0.0,1.0
2020-06-11,19.5,20.7,19.36,20.7,74135,13.4080534099384,14.2331643890115,13.3117904623798,14.2331643890115,107818.223555737,0.0,1.0
2020-06-12,19.93,20.17,19.41,19.89,31349,13.7037181774396,13.8687403732542,13.3461700865079,13.6762144781371,45592.4123591934,0.0,1.0
2020-06-15,20.14,20.3,19.1,19.65,51472,13.8481125987774,13.9581273959871,13.133016416914,13.5111922823225,74858.2936920604,0.0,1.0
2020-06-16,20.18,21.0,19.98,20.41,84684,13.8756162980798,14.4394421337798,13.7380978015676,14.0337625690688,123160.15975712,0.0,1.0
2020-06-17,20.13,20.35,20.01,20.27,10723,13.8412366739518,13.9925070201152,13.7587255760444,13.9374996215103,15594.9930692408,0.0,1.0
2020-06-18,20.3,20.3,19.976,20.13,29697,13.9581273959871,13.9581273959871,13.7353474316374,13.8412366739518,43189.826464352,0.0,1.0
2020-06-19,20.13,20.56,19.92,20.33,28346,13.8412366739518,14.136901441453,13.696842252614,13.9787551704639,41224.9998639093,0.0,1.0
2020-06-22,20.32,20.49,20.0,20.25,54534,13.9718792456383,14.0887699676737,13.7518496512188,13.9237477718591,79311.5128264462,0.0,1.0
2020-06-23,20.32,20.48,20.05,20.48,54390,13.9718792456383,14.0818940428481,13.7862292753469,14.0818940428481,79102.086453046,0.0,1.0
2020-06-24,20.25,20.27,19.93,20.0,46367,13.9237477718591,13.9374996215103,13.7037181774396,13.7518496512188,67433.8378850591,0.0,1.0
2020-06-25,20.25,20.49,20.035,20.035,30184,13.9237477718591,14.0887699676737,13.7759153881085,13.7759153881085,43898.0948243929,0.0,1.0
2020-06-26,20.46,20.48,20.251,20.251,34323,14.0681421931969,14.0818940428481,13.9244353643416,13.9244353643416,49917.6487098342,0.0,1.0
2020-06-29,20.35,20.47,20.21,20.45,48219,13.9925070201152,14.0750181180225,13.8962440725566,14.0612662683713,70127.2937429565,0.0,1.0
2020-06-30,20.49,20.54,20.2,20.21,516536,14.0887699676737,14.1231495918017,13.889368147731,13.8962440725566,751224.036185153,0.0,1.0
2020-07-01,20.38,20.47,20.2,20.45,11830,14.013134794592,14.0750181180225,13.889368147731,14.0612662683713,17204.9583147551,0.0,1.0
2020-07-02,20.59,20.75,20.49,20.49,45671,14.1575292159298,14.2675440131395,14.0887699676737,14.0887699676737,66421.6104136248,0.0,1.0
2020-07-06,20.42,20.71,20.341,20.71,17324,14.0406384938944,14.2400403138371,13.9863186877721,14.2400403138371,25195.1561999001,0.0,1.0
2020-07-07,20.4,20.64,20.28,20.37,79399,14.0268866442432,14.1919088400578,13.9443755463359,14.0062588697664,115473.920983368,0.0,1.0
2020-07-08,20.37,20.4,20.3,20.4,12221,14.0062588697664,14.0268866442432,13.9581273959871,14.0268866442432,17773.6090925294,0.0,1.0
2020-07-09,20.23,20.37,20.22,20.322,10916,13.9099959222079,14.0062588697664,13.9031199973822,13.9732544306035,15875.6825835897,0.0,1.0
2020-07-10,20.26,20.26,20.22,20.25,10218,13.9306236966847,13.9306236966847,13.9031199973822,13.9237477718591,14860.5464125247,0.0,1.0
2020-07-13,20.25,20.26,20.2,20.26,7644,13.9237477718591,13.9306236966847,13.889368147731,13.9306236966847,11117.0499879956,0.0,1.0
2020-07-14,20.13,20.24,20.01,20.24,8711,13.8412366739518,13.9168718470335,13.7587255760444,13.9168718470335,12668.8412408987,0.0,1.0
2020-07-15,20.24,20.24,20.0,20.13,4773,13.9168718470335,13.9168718470335,13.7518496512188,13.8412366739518,6941.61166832849,0.0,1.0
2020-07-16,20.19,20.2,20.12,20.17,10178,13.8824922229054,13.889368147731,13.8343607491262,13.8687403732542,14802.3724199136,0.0,1.0
2020-07-17,20.15,20.15,20.06,20.15,5840,13.854988523603,13.854988523603,13.7931052001725,13.854988523603,8493.4029212316,0.0,1.0
2020-07-20,20.19,20.24,20.15,20.2,10799,13.8824922229054,13.9168718470335,13.854988523603,13.889368147731,15705.5236552021,0.0,1.0
2020-07-21,20.22,20.3,20.041,20.2,21425,13.9031199973822,13.9581273959871,13.7800409430038,13.889368147731,31159.4447923609,0.0,1.0
2020-07-22,20.18,20.23,20.0905,20.0905,11282,13.8756162980798,13.9099959222079,13.8140767708906,13.8140767708906,16407.974615982,0.0,1.0
2020-07-23,20.05,20.22,20.0126,20.19,13235,13.7862292753469,13.9031199973822,13.7605133164991,13.8824922229054,19248.3198052226,0.0,1.0
2020-07-24,20.1,20.1999,20.08,20.1,11265,13.8206088994749,13.8892993884828,13.8068570498237,13.8206088994749,16383.2506691223,0.0,1.0
2020-07-27,20.0,20.1899,20.0,20.1,38873,13.7518496512188,13.8824234636572,13.7518496512188,13.8206088994749,56534.9403693557,0.0,1.0
2020-07-28,19.97,20.1,19.95,20.1,11255,13.731221876742,13.8206088994749,13.7174700270908,13.8206088994749,16368.7071709695,0.0,1.0
2020-07-29,20.3,20.5666,20.15,20.18,101459,13.9581273959871,14.1414395518379,13.854988523603,13.8756162980798,147556.877908431,0.0,1.0
2020-07-30,20.33,20.59,20.2,20.37,97864,13.9787551704639,14.1575292159298,13.889368147731,14.0062588697664,142328.490322502,0.0,1.0
2020-07-31,20.2,20.42,20.05,20.42,26951,13.889368147731,14.0406384938944,13.7862292753469,14.0406384938944,39196.1818715948,0.0,1.0
2020-08-03,20.2,20.38,20.08,20.21,99499,13.889368147731,14.013134794592,13.8068570498237,13.8962440725566,144706.352270484,0.0,1.0
2020-08-04,20.36,20.38,20.13,20.25,55467,13.9993829449408,14.013134794592,13.8412366739518,13.9237477718591,80668.4212041016,0.0,1.0
2020-08-05,20.08,20.09,19.97,19.97,17262,14.043216965704,14.0502105996511,13.9662869922863,13.9662869922863,24682.4471092706,0.34375,1.0
2020-08-06,20.29,20.31,20.05,20.05,29287,14.1900832785924,14.2040705464865,14.0222360638628,14.0222360638628,41876.6555723093,0.0,1.0
2020-08-07,20.7,20.7,20.2212,20.31,40672,14.476822270422,14.476822270422,14.1419670770366,14.2040705464865,58155.7460797271,0.0,1.0
2020-08-10,21.55,21.6,20.69,20.7,63339,15.0712811559224,15.1062493256577,14.4698286364749,14.476822270422,90566.6502985798,0.0,1.0
2020-08-11,21.79,22.18,21.58,21.6,58702,15.2391283706519,15.5118800945874,15.0922620577636,15.1062493256577,83936.3347357433,0.0,1.0
2020-08-12,22.15,22.1599,21.7601,21.8,16247,15.4908991927462,15.4978228903538,15.2182174051502,15.246122004599,23231.1272265276,0.0,1.0
2020-08-13,22.29,22.36,21.75,21.83,35298,15.5888100680051,15.6377655056346,15.2111538348637,15.2671029064402,50471.6149961205,0.0,1.0
2020-08-14,22.21,22.4999,22.05,22.49,23623,15.5328609964286,15.735606444554,15.4209628532756,15.7286827469464,33777.8616650618,0.0,1.0
2020-08-17,22.23,22.49,22.1083,22.4,15992,15.5468482643227,15.7286827469464,15.461735739187,15.6657400414228,22866.5099160848,0.0,1.0
2020-08-18,22.42,22.47,22.25,22.25,16706,15.679727309317,15.7146954790523,15.5608355322169,15.5608355322169,23887.4383853245,0.0,1.0
2020-08-19,22.43,22.7,22.29,22.3,18327,15.686720943264,15.8755490598347,15.5888100680051,15.5958037019522,26205.2605822964,0.0,1.0
2020-08-20,22.41,22.48,22.17,22.35,16031,15.6727336753699,15.7216891129993,15.5048864606404,15.6307718716875,22922.2749165053,0.0,1.0
2020-08-21,22.42,22.48,22.25,22.3,5014,15.679727309317,15.7216891129993,15.5608355322169,15.5958037019522,7169.3772335698,0.0,1.0
2020-08-24,22.74,22.74,22.57,22.6,13468,15.903523595623,15.903523595623,15.7846318185229,15.8056127203641,19257.5134786036,0.0,1.0
2020-08-25,22.6,22.78,22.51,22.7237,13033,15.8056127203641,15.9314981314113,15.7426700148405,15.8921239722893,18635.5192431423,0.0,1.0
2020-08-26,22.5,22.655,22.5,22.6146,27343,15.7356763808935,15.844077707073,15.7356763808935,15.8158234259268,39096.9847821099,0.0,1.0
2020-08-27,22.65,22.66,22.57,22.66,15512,15.8405808900994,15.8475745240465,15.7846318185229,15.8475745240465,22180.1714493688,0.0,1.0
2020-08-28,22.65,22.65,22.59,22.63,33061,15.8405808900994,15.8405808900994,15.798619086417,15.8265936222053,47272.9917668632,0.0,1.0
2020-08-31,22.65,22.65,22.53,22.65,32165,15.8405808900994,15.8405808900994,15.7566572827347,15.8405808900994,45991.8266289936,0.0,1.0
2020-09-01,22.6,22.65,22.58,22.64,31351,15.8056127203641,15.8405808900994,15.79162545247,15.8335872561524,44827.9109791878,0.0,1.0
2020-09-02,22.64,22.65,22.5311,22.63,21332,15.8335872561524,15.8405808900994,15.7574265824688,15.8265936222053,30502.025358299,0.0,1.0
2020-09-03,22.42,22.66,22.42,22.66,33169,15.679727309317,15.8475745240465,15.679727309317,15.8475745240465,47427.4179218741,0.0,1.0
2020-09-04,22.35,22.5,22.3,22.4033,15514,15.6307718716875,15.7356763808935,15.5958037019522,15.6680479406254,22183.0311929801,0.0,1.0
2020-09-08,22.39,22.5,22.12,22.21,13998,15.6587464074758,15.7356763808935,15.469918290905,15.5328609964286,20015.3455356023,0.0,1.0
2020-09-09,22.56,22.6093,22.37,22.41,21005,15.7776381845758,15.8121167999349,15.6447591395816,15.6727336753699,30034.4572778489,0.0,1.0
2020-09-10,22.5,22.54,22.44,22.54,10672,15.7356763808935,15.7636509166817,15.6937145772111,15.7636509166817,15259.5919099834,0.0,1.0
2020-09-11,22.36,22.52,22.36,22.49,18527,15.6377655056346,15.7496636487876,15.6377655056346,15.7286827469464,26491.234943428,0.0,1.0
2020-09-14,22.49,22.58,22.45,22.49,17665,15.7286827469464,15.79162545247,15.7007082111581,15.7286827469464,25258.6854469507,0.0,1.0
2020-09-15,22.46,22.55,22.45,22.52,16635,15.7077018451052,15.7706445506288,15.7007082111581,15.7496636487876,23785.9174871229,0.0,1.0
2020-09-16,22.52,22.55,22.46,22.48,17311,15.7496636487876,15.7706445506288,15.7077018451052,15.7216891129993,24752.5108277477,0.0,1.0
2020-09-17,22.52,22.53,22.4131,22.4131,7517,15.7496636487876,15.7566572827347,15.6749017018935,15.6749017018935,10748.3463631321,0.0,1.0
2020-09-18,22.54,22.56,22.45,22.4666,21829,15.7636509166817,15.7776381845758,15.7007082111581,15.7123176435103,31212.6716457112,0.0,1.0
2020-09-21,22.45,22.5405,22.3,22.48,42443,15.7007082111581,15.7640005983791,15.5958037019522,15.7216891129993,60688.0490475478,0.0,1.0
2020-09-22,22.26,22.47,22.26,22.45,16461,15.5678291661639,15.7146954790523,15.5678291661639,15.7007082111581,23537.1197929384,0.0,1.0
2020-09-23,22.26,22.44,22.205,22.388,7002,15.5678291661639,15.6937145772111,15.5293641794551,15.6573476806864,10011.9623832182,0.0,1.0
2020-09-24,22.0,22.4,21.87,22.2,17516,15.3859946835403,15.6657400414228,15.2950774422285,15.5258673624816,25045.6345479076,0.0,1.0
2020-09-25,22.44,22.5,22.24,22.24,14014,15.6937145772111,15.7356763808935,15.5538418982698,15.5538418982698,20038.2234844929,0.0,1.0
2020-09-28,22.39,22.44,22.3,22.44,25728,15.6587464074758,15.6937145772111,15.5958037019522,15.6937145772111,36787.7418159721,0.0,1.0
2020-09-29,22.42,22.4317,22.35,22.3994,11155,15.679727309317,15.687909861035,15.6307718716875,15.665320423386,15950.2199921163,0.0,1.0
2020-09-30,22.53,22.53,22.33,22.41,49532,15.7566572827347,15.7566572827347,15.6167846037934,15.6727336753699,70824.4102778579,0.0,1.0
2020-10-01,22.4225,22.485,22.35,22.45,12394,15.6814757178037,15.7251859299729,15.6307718716875,15.7007082111581,17721.8311593268,0.0,1.0
2020-10-02,22.42,22.45,22.25,22.43,15504,15.679727309317,15.7007082111581,15.5608355322169,15.686720943264,22168.7324749235,0.0,1.0
2020-10-05,22.26,22.44,22.225,22.43,10484,15.5678291661639,15.6937145772111,15.5433514473492,15.686720943264,14990.7760105198,0.0,1.0
2020-10-06,22.66,22.69,22.2601,22.45,28899,15.8475745240465,15.8685554258877,15.5678991025034,15.7007082111581,41321.865311714,0.0,1.0
2020-10-07,23.05,23.15,22.6,22.71,12186,16.120326247982,16.1902625874526,15.8056127203641,15.8825426937818,17424.4178237498,0.0,1.0
2020-10-08,23.0,23.15,22.92,22.92,37693,16.0853580782467,16.1902625874526,16.0294090066701,16.0294090066701,53896.1579706714,0.0,1.0
2020-10-09,22.69,22.88,22.63,22.88,13363,15.8685554258877,16.0014344708819,15.8265936222053,16.0014344708819,19107.3769390095,0.0,1.0
2020-10-12,22.97,22.9999,22.625,22.625,5719,16.0643771764055,16.0852881419072,15.8230968052318,15.8230968052318,8177.43685655878,0.0,1.0
2020-10-13,22.85,22.95,22.84,22.95,20201,15.9804535690407,16.0503899085113,15.9734599350936,16.0503899085113,28884.8403460997,0.0,1.0
2020-10-14,22.69,22.805,22.572,22.805,16452,15.8685554258877,15.9489822162789,15.7860305453123,15.9489822162789,23524.2509466874,0.0,1.0
2020-10-15,22.99,22.99,22.68,22.78,37834,16.0783644442996,16.0783644442996,15.8615617919406,15.9314981314113,54097.7698952693,0.0,1.0
2020-10-16,23.3,23.5399,22.83,22.83,19018,16.2951670966586,16.4629443750486,15.9664663011466,15.9664663011466,27193.3020000061,0.0,1.0
2020-10-19,23.41,23.57,23.155,23.24,23926,16.3720970700763,16.4839952132293,16.1937594044261,16.2532052929762,34211.1128221762,0.0,1.0
2020-10-20,23.52,23.71,23.45,23.54,36961,16.449027043494,16.5819060884882,16.4000716058645,16.4630143113881,52849.4918089297,0.0,1.0
2020-10-21,23.53,23.69,23.4125,23.59,30833,16.456020677441,16.5679188205941,16.373845478563,16.4979824811234,44087.237383857,0.0,1.0
2020-10-22,23.5324,23.64,23.4897,23.6399,33828,16.4576991495883,16.5329506508587,16.4278363326344,16.5328807145193,48369.703441803,0.0,1.0
2020-10-23,23.56,23.58,23.5,23.5,26973,16.4770015792822,16.4909888471764,16.4350397755998,16.4350397755998,38567.9322140166,0.0,1.0
2020-10-26,23.65,23.68,23.59,23.68,25501,16.5399442848058,16.560925186647,16.4979824811234,16.560925186647,36463.1609160878,0.0,1.0
2020-10-27,23.89,24.0,23.74,23.7899,10118,16.7077914995353,16.784721472953,16.6028869903294,16.6377852237252,14467.4429296489,0.0,1.0
2020-10-28,23.81,23.89,23.74,23.76,23089,16.6518424279588,16.7077914995353,16.6028869903294,16.6168742582235,33014.3101208404,0.0,1.0
2020-10-29,24.0,24.05,23.8,23.89,20782,16.784721472953,16.8196896426884,16.6448487940118,16.7077914995353,29715.5958651871,0.0,1.0
2020-10-30,24.28,24.28,24.0,24.0,32772,16.9805432234708,16.9805432234708,16.784721472953,16.784721472953,46859.758815028,0.0,1.0
2020-11-02,24.31,24.4999,24.07,24.2799,19117,17.001524125312,17.1343332339667,16.8336769105825,16.9804732871313,27334.8593087663,0.0,1.0
2020-11-03,24.42,24.5,24.35,24.35,12741,17.0784540987297,17.1344031703062,17.0294986611003,17.0294986611003,18217.9966758901,0.0,1.0
2020-11-04,24.7,24.75,24.63,24.69,13824,17.2742758492475,17.3092440189828,17.225320411618,17.2672822153004,19766.5478414179,0.0,1.0
2020-11-05,24.3241,24.471,24.1701,24.385,13590,17.2517913161077,17.3559796784453,17.1425673011316,17.2949844493028,19161.1707412295,0.34375,1.0
2020-11-06,24.26,24.4,24.1232,24.4,9700,17.206328592991,17.3056231520602,17.1093036238434,17.3056231520602,13676.4794841741,0.0,1.0
2020-11-09,24.49,24.54,24.1571,24.54,10184,17.3694553686047,17.4049177111294,17.1333470920751,17.4049177111294,14358.8935120442,0.0,1.0
2020-11-10,24.5,24.6386,24.46,24.46,14809,17.3765478371096,17.4748494505881,17.3481779630899,17.3481779630899,20879.895327952,0.0,1.0
2020-11-11,24.6,24.699,24.57,24.64,5506,17.4474725221591,17.517687960358,17.4261951166442,17.4758423961788,7763.16454019201,0.0,1.0
2020-11-12,24.7,24.7,24.6,24.7,3063,17.5183972072085,17.5183972072085,17.4474725221591,17.5183972072085,4318.66563505415,0.0,1.0
2020-11-13,24.69,24.7506,24.567,24.7,7690,17.5113047387035,17.5542850978435,17.4240673760927,17.5183972072085,10842.4873436391,0.0,1.0
2020-11-16,24.94,24.94,24.6,24.69,21061,17.6886164513271,17.6886164513271,17.4474725221591,17.5113047387035,29694.8798367207,0.0,1.0
2020-11-17,24.75,24.94,24.71,24.94,21623,17.5538595497332,17.6886164513271,17.5254896757134,17.6886164513271,30487.2696789997,0.0,1.0
2020-11-18,24.814,25.0,24.7129,24.96,25240,17.5992513481648,17.7311712623568,17.5275464915799,17.702801388337,35587.0455856243,0.0,1.0
2020-11-19,24.75,24.93,24.75,24.93,5763,17.5538595497332,17.6815239828222,17.5538595497332,17.6815239828222,8125.52074920571,0.0,1.0
2020-11-20,24.87,24.98,24.6723,24.98,9258,17.6389691717925,17.7169863253469,17.4987510694498,17.7169863253469,13053.2832025241,0.0,1.0
2020-11-23,24.935,25.03,24.87,24.87,11710,17.6850702170746,17.7524486678716,17.6389691717925,17.6389691717925,16510.4716247092,0.0,1.0
2020-11-24,24.91,24.9999,24.87,24.9,8595,17.6673390458123,17.7311003376717,17.6389691717925,17.6602465773073,12118.4887800491,0.0,1.0
2020-11-25,24.91,24.9899,24.9,24.98,14303,17.6673390458123,17.7240078691668,17.6602465773073,17.7169863253469,20166.4624806332,0.0,1.0
2020-11-27,24.89,24.98,24.8775,24.98,10816,17.6531541088024,17.7169863253469,17.6442885231712,17.7169863253469,15249.9795980234,0.0,1.0
2020-11-30,24.92,24.95,24.75,24.87,11242,17.6744315143172,17.695708919832,17.5538595497332,17.6389691717925,15850.6167382563,0.0,1.0
2020-12-01,24.88,24.9799,24.79,24.9799,9055,17.6460616402975,17.7169154006618,17.582229423753,17.7169154006618,12767.0640957934,0.0,1.0
2020-12-02,24.88,24.97,24.856,24.97,13024,17.6460616402975,17.7098938568419,17.6290397158856,17.7098938568419,18363.1411135962,0.0,1.0
2020-12-03,24.9,24.9,24.81,24.88,8534,17.6602465773073,17.6602465773073,17.5964143607629,17.6460616402975,12032.4820533961,0.0,1.0
2020-12-04,24.84,24.97,24.82,24.9,19866,17.6176917662777,17.7098938568419,17.6035068292678,17.6602465773073,28009.993962124,0.0,1.0
2020-12-07,24.84,24.99,24.83,24.9,10256,17.6176917662777,17.7240787938518,17.6105992977727,17.6602465773073,14460.4096484216,0.0,1.0
2020-12-08,24.85,24.9999,24.83,24.9,15045,17.6247842347826,17.7311003376717,17.6105992977727,17.6602465773073,21212.6426638557,0.0,1.0
2020-12-09,25.0,25.0,24.82,24.95,13964,17.7311712623568,17.7311712623568,17.6035068292678,17.695708919832,19688.4906718564,0.0,1.0
2020-12-10,25.0,25.0,24.85,25.0,4375,17.7311712623568,17.7311712623568,17.6247842347826,17.7311712623568,6168.51523126409,0.0,1.0
2020-12-11,24.92,25.0,24.82,25.0,10876,17.6744315143172,17.7311712623568,17.6035068292678,17.7311712623568,15334.5763783379,0.0,1.0
2020-12-14,24.98,24.98,24.8514,24.9,3352,17.7169863253469,17.7169863253469,17.6257771803733,17.6602465773073,4726.14012690223,0.0,1.0
2020-12-15,25.0,25.04,24.986,25.0,8315,17.7311712623568,17.7595411363765,17.7212418064498,17.7311712623568,11723.7038052482,0.0,1.0
2020-12-16,25.0,25.0318,24.85,25.03,8936,17.7311712623568,17.7537253122025,17.6247842347826,17.7524486678716,12599.2804815031,0.0,1.0
2020-12-17,25.27,25.28,24.9,25.0,11228,17.9226679119902,17.9297603804952,17.6602465773073,17.7311712623568,15830.8774895162,0.0,1.0
2020-12-18,25.25,25.4499,25.01,25.3,15544,17.9084829749803,18.0502614203941,17.7382637308617,17.943945317505,21916.2058868044,0.0,1.0
2020-12-21,25.37,25.44,25.0925,25.44,16395,17.9935925970396,18.0432398765742,17.7967765960275,18.0432398765742,23116.0702209315,0.0,1.0
2020-12-22,25.39,25.44,25.205,25.44,6088,18.0077775340495,18.0432398765742,17.8765668667081,18.0432398765742,8583.75330924249,0.0,1.0
2020-12-23,25.4375,25.4845,25.132,25.4,5430,18.041466759448,18.0748013614212,17.824791846622,18.0148700025545,7656.00861846036,0.0,1.0
2020-12-24,25.59,25.59,25.59,25.59,603,18.1496269041484,18.1496269041484,18.1496269041484,18.1496269041484,850.197642160514,0.0,1.0
2020-12-28,25.765,25.84,25.56,25.5653,12600,18.2737451029849,18.326938616772,18.1283494986336,18.1321085069412,17765.3238660406,0.0,1.0
2020-12-29,25.6,25.84,25.59,25.82,10424,18.1567193726533,18.326938616772,18.1496269041484,18.3127536797621,14697.2806333022,0.0,1.0
2020-12-30,25.79,25.79,25.525,25.69,2478,18.2914762742472,18.2914762742472,18.1035258588663,18.2205515891978,3493.84702698799,0.0,1.0
2020-12-31,25.64,25.81,25.64,25.78,7271,18.1850892466731,18.3056612112571,18.1850892466731,18.2843838057423,10251.7198277763,0.0,1.0
2021-01-04,25.85,25.94,25.54,25.94,6812,18.3340310852769,18.3978633018214,18.1141645616237,18.3978633018214,9604.55445837052,0.0,1.0
2021-01-05,25.98,25.98,25.7616,25.92,10664,18.4262331758411,18.4262331758411,18.2713336636932,18.3836783648115,15035.6677545601,0.0,1.0
2021-01-06,25.4304,25.92,25.2,25.92,27393,18.0364311068095,18.3836783648115,17.8730206324556,18.3836783648115,38622.6600525754,0.0,1.0
2021-01-07,25.09,25.61,24.82,25.61,14813,17.7950034789012,18.1638118411583,17.6035068292678,18.1638118411583,20885.5351133064,0.0,1.0
2021-01-08,25.39,25.39,24.9514,25.085,2753,18.0077775340495,18.0077775340495,17.6967018654227,17.7914572446488,3881.58227009602,0.0,1.0
2021-01-11,25.04,25.4999,25.01,25.4999,14361,17.7595411363765,18.0857237629188,17.7382637308617,18.0857237629188,20248.2393682706,0.0,1.0
2021-01-12,25.02,25.19,24.76,24.98,17091,17.7453561993666,17.8659281639507,17.5609520182381,17.7169863253469,24097.3928725794,0.0,1.0
2021-01-13,25.19,25.25,25.13,25.13,4032,17.8659281639507,17.9084829749803,17.823373352921,17.823373352921,5684.90363713299,0.0,1.0
2021-01-14,25.16,25.38,25.15,25.15,15002,17.8446507584358,18.0006850655446,17.8375582899309,17.8375582899309,21152.014971297,0.0,1.0
2021-01-15,25.53,25.66,25.25,25.25,5410,18.1070720931187,18.199274183683,17.9084829749803,17.9084829749803,7627.80969168888,0.0,1.0
2021-01-19,25.69,25.6999,25.255,25.5,4752,18.2205515891978,18.2275731330177,17.9120292092328,18.0857946876039,6700.06500090675,0.0,1.0
2021-01-20,25.71,25.7216,25.4301,25.5268,6033,18.2347365262077,18.2429637896734,18.0362183327543,18.1048025031971,8506.20626062087,0.0,1.0
2021-01-21,25.716,25.73,25.55,25.55,2557,18.2389920073107,18.2489214632176,18.1212570301286,18.1212570301286,3605.23278773538,0.0,1.0
2021-01-22,25.732,25.78,25.55,25.78,3211,18.2503399569186,18.2843838057423,18.1212570301286,18.2843838057423,4527.3376931632,0.0,1.0
2021-01-25,25.6812,25.75,25.6812,25.7,5070,18.2143102169135,18.2631064002275,18.2143102169135,18.2276440577028,7148.42793657347,0.0,1.0
2021-01-26,25.09,25.75,25.09,25.72,1604,17.7950034789012,18.2631064002275,17.7950034789012,18.2418289947126,2261.55392707375,0.0,1.0
2021-01-27,25.35,25.73,25.05,25.46,5540,17.9794076600298,18.2489214632176,17.7666336048815,18.0574248135841,7811.10271570355,0.0,1.0
2021-01-28,25.3999,25.4,25.35,25.354,5754,18.0147990778694,18.0148700025545,17.9794076600298,17.9822446474317,8112.83123215855,0.0,1.0
2021-01-29,25.36,25.5402,25.25,25.25,12565,17.9865001285347,18.1143064109938,17.9084829749803,17.9084829749803,17715.9757441905,0.0,1.0
2021-02-01,25.49,25.49,25.07,25.07,484,18.078702219099,18.078702219099,17.7808185418914,17.7808185418914,682.41402787013,0.0,1.0
2021-02-02,25.3,25.32,25.2501,25.32,3823,17.943945317505,17.9581302545149,17.9085538996654,17.9581302545149,5390.22485237091,0.0,1.0
2021-02-03,25.06,25.6,24.93,25.39,15741,18.0175296782438,18.4057765268572,17.9240628443184,18.2547916412853,21893.6484104323,0.34375,1.0
2021-02-04,25.47,25.6,25.1,25.2,11553,18.3123096929318,18.4057765268572,18.046288704067,18.1181862686251,16068.6944975366,0.0,1.0
2021-02-05,25.46,25.47,25.25,25.25,7242,18.305119936476,18.3123096929318,18.1541350509041,18.1541350509041,10072.6638579728,0.0,1.0
2021-02-08,25.5074,25.6,25.3,25.4,11302,18.3391993820765,18.4057765268572,18.1900838331831,18.2619813977411,15719.5867057179,0.0,1.0
2021-02-09,25.41,25.55,25.27,25.55,5137,18.269171154197,18.3698277445782,18.1685145638157,18.3698277445782,7144.88735686364,0.0,1.0
2021-02-10,25.37,25.4,25.26,25.26,7979,18.2404121283737,18.2619813977411,18.1613248073599,18.1613248073599,11097.7333502852,0.0,1.0
2021-02-11,25.35,25.5994,25.35,25.39,8465,18.2260326154621,18.4053451414699,18.2260326154621,18.2547916412853,11773.6950507788,0.0,1.0
2021-02-12,25.3499,25.3499,25.23,25.23,9018,18.2259607178976,18.2259607178976,18.1397555379925,18.1397555379925,12542.8448869372,0.0,1.0
2021-02-16,25.16,25.3,25.0,25.3,39493,18.0894272428019,18.1900838331831,17.974391139509,18.1900838331831,54929.5379374374,0.0,1.0
2021-02-17,25.2,25.33,25.11,25.33,16609,18.1181862686251,18.2116531025505,18.0534784605228,18.2116531025505,23100.9215709847,0.0,1.0
2021-02-18,25.19,25.19,24.99,25.1213,11312,18.1109965121693,18.1109965121693,17.9672013830532,18.0616028853179,15733.4953826828,0.0,1.0
2021-02-19,25.15,25.16,25.075,25.14,16760,18.0822374863461,18.0894272428019,18.0283143129275,18.0750477298903,23310.9425931545,0.0,1.0
2021-02-22,25.02,25.11,25.0,25.11,14534,17.9887706524206,18.0534784605228,17.974391139509,18.0534784605228,20214.8711007702,0.0,1.0
2021-02-23,24.97,25.1,24.9,25.01,31711,17.9528218701416,18.046288704067,17.902493574951,17.9815808959648,44105.8055233606,0.0,1.0
2021-02-24,25.34,25.45,24.9,24.9,59390,18.2188428590063,18.2979301800202,17.902493574951,17.902493574951,82603.6324944779,0.0,1.0
2021-02-25,25.61,25.94,25.0875,25.36,48763,18.412966283313,18.6502282463545,18.0373015084973,18.2332223719179,67822.88148389,0.0,1.0
2021-02-26,24.4,25.61,24.33,25.61,126869,17.5430057521608,18.412966283313,17.4926774569702,18.412966283313,176457.993785855,0.0,1.0
2021-03-01,24.85,24.93,24.61,24.61,27221,17.8665447926719,17.9240628443184,17.6939906377327,17.6939906377327,37860.8095661254,0.0,1.0
2021-03-02,24.98,25.03,24.828,24.9,10446,17.9600116265974,17.9959604088764,17.8507273284692,17.902493574951,14529.0039575234,0.0,1.0
2021-03-03,24.95,25.11,24.89,24.95,12537,17.93844235723,18.0534784605228,17.8953038184952,17.93844235723,17437.3083108818,0.0,1.0
2021-03-04,24.75,25.03,24.65,24.95,38822,17.7946472281139,17.9959604088764,17.7227496635559,17.93844235723,53996.2657130935,0.0,1.0
2021-03-05,24.75,24.8,24.65,24.8,7933,17.7946472281139,17.8305960103929,17.7227496635559,17.8305960103929,11033.7534362467,0.0,1.0
2021-03-08,24.73,24.75,24.7,24.75,8105,17.7802677152023,17.7946472281139,17.7586984458349,17.7946472281139,11272.9826800428,0.0,1.0
2021-03-09,24.72,24.8,24.72,24.8,6322,17.7730779587465,17.8305960103929,17.7730779587465,17.8305960103929,8793.06557720304,0.0,1.0
2021-03-10,24.72,24.78,24.6,24.78,22714,17.7730779587465,17.8162164974813,17.6868008812769,17.8162164974813,31592.1688580497,0.0,1.0
2021-03-11,24.7,24.76,24.7,24.75,14016,17.7586984458349,17.8018369845697,17.7586984458349,17.7946472281139,19494.4016339889,0.0,1.0
2021-03-12,24.92,25.0,24.68,24.68,14070,17.9168730878626,17.974391139509,17.7443189329233,17.7443189329233,19569.5084895993,0.0,1.0
2021-03-15,25.12,25.12,24.94,24.94,25119,18.0606682169786,18.0606682169786,17.9312526007742,17.9312526007742,34937.2056681056,0.0,1.0
2021-03-16,25.01,25.1199,25.01,25.03,12548,17.9815808959648,18.0605963194141,17.9815808959648,17.9959604088764,17452.6078555432,0.0,1.0
2021-03-17,25.01,25.11,24.974,25.11,7900,17.9815808959648,18.0534784605228,17.9556977727239,18.0534784605228,10987.8548022626,0.0,1.0
2021-03-18,24.94,25.03,24.92,25.0,9245,17.9312526007742,17.9959604088764,17.9168730878626,17.974391139509,12858.5718540402,0.0,1.0
2021-03-19,25.08,25.1399,24.92,24.94,25203,18.0319091911554,18.0749758323257,17.9168730878626,17.9312526007742,35054.0385546107,0.0,1.0
2021-03-22,25.15,25.24,25.13,25.14,4986,18.0822374863461,18.1469452944483,18.0678579734344,18.0750477298903,6934.86633469381,0.0,1.0
2021-03-23,25.15,25.2,25.11,25.15,4695,18.0822374863461,18.1181862686251,18.0534784605228,18.0822374863461,6530.12383501553,0.0,1.0
2021-03-24,25.1,25.21,25.1,25.14,10779,18.046288704067,18.1253760250809,18.046288704067,18.0750477298903,14992.1629004543,0.0,1.0
2021-03-25,25.25,25.3,25.24,25.255,4431,18.1541350509041,18.1900838331831,18.1469452944483,18.157729929132,6162.93476314247,0.0,1.0
2021-03-26,25.25,25.3499,25.2075,25.2075,3624,18.1541350509041,18.2259607178976,18.1235785859669,18.1235785859669,5040.5045320759,0.0,1.0
2021-03-29,25.09,25.275,25.07,25.1731,8219,18.0390989476112,18.1721094420436,18.0247194346996,18.098845823759,11431.5415974426,0.0,1.0
2021-03-30,25.099,25.25,25.05,25.15,5324,18.0455697284215,18.1541350509041,18.010339921788,18.0822374863461,7404.97961610707,0.0,1.0
2021-03-31,25.08,25.19,24.98,25.19,52926,18.0319091911554,18.1109965121693,17.9600116265974,18.1109965121693,73613.0637043735,0.0,1.0
2021-04-01,25.259,25.3289,25.1,25.1999,12313,18.1606058317143,18.2108622293404,18.046288704067,18.1181143710605,17125.7539468683,0.0,1.0
2021-04-05,25.22,25.35,25.17,25.35,10766,18.1325657815367,18.2260326154621,18.0966169992577,18.2260326154621,14974.0816203999,0.0,1.0
2021-04-06,25.32,25.39,25.316,25.3618,13195,18.2044633460947,18.2547916412853,18.2015874435124,18.23451652808,18352.4992551715,0.0,1.0
2021-04-07,25.3,25.4,25.3,25.38,4979,18.1900838331831,18.2619813977411,18.1900838331831,18.2476018848295,6925.13026081841,0.0,1.0
2021-04-08,25.34,25.385,25.34,25.385,5737,18.2188428590063,18.2511967630574,18.2188428590063,18.2511967630574,7979.40797475703,0.0,1.0
2021-04-09,25.335,25.4299,25.2575,25.3936,5164,18.2152479807784,18.283478769544,18.1595273682459,18.2573799536094,7182.44078466887,0.0,1.0
2021-04-12,25.385,25.4,25.32,25.36,6179,18.2511967630574,18.2619813977411,18.2044633460947,18.2332223719179,8594.17149660515,0.0,1.0
2021-04-13,25.31,25.395,25.31,25.39,8077,18.1972735896389,18.2583865195132,18.1972735896389,18.2547916412853,11234.0383845411,0.0,1.0
2021-04-14,25.38,25.38,25.22,25.31,10813,18.2476018848295,18.2476018848295,18.1325657815367,18.1972735896389,15039.4524021349,0.0,1.0
2021-04-15,25.455,25.46,25.25,25.3405,8928,18.3015250582481,18.305119936476,18.1541350509041,18.2192023468291,12417.6667942532,0.0,1.0
2021-04-16,25.18,25.531,25.18,25.43,34720,18.1038067557135,18.3561672073122,18.1038067557135,18.2835506671086,48290.9264220957,0.0,1.0
2021-04-19,25.45,25.48,25.28,25.28,8523,18.2979301800202,18.3194994493876,18.1757043202715,18.1757043202715,11854.3653771752,0.0,1.0
2021-04-20,25.44,25.45,25.33,25.45,51756,18.2907404235644,18.2979301800202,18.2116531025505,18.2979301800202,71985.7484994811,0.0,1.0
2021-04-21,25.28,25.4,25.25,25.4,25455,18.1757043202715,18.2619813977411,18.1541350509041,18.2619813977411,35404.5372141258,0.0,1.0
2021-04-22,25.25,25.3791,25.13,25.3791,24090,18.1541350509041,18.2469548067485,18.0678579734344,18.2469548067485,33506.0028084184,0.0,1.0
2021-04-23,25.3899,25.39,25.31,25.32,3394,18.2547197437208,18.2547916412853,18.1972735896389,18.2044633460947,4720.60496188344,0.0,1.0
2021-04-26,25.5101,25.54,25.35,25.35,20187,18.3411406163195,18.3626379881224,18.2260326154621,18.2260326154621,28077.4461890222,0.0,1.0
2021-04-27,25.5769,25.6299,25.4101,25.51,7929,18.3891681894443,18.4272738986601,18.2692430517615,18.341068718755,11028.1899654608,0.0,1.0
2021-04-28,25.6286,25.72,25.61,25.61,7293,18.4263392303208,18.4920536043269,18.412966283313,18.412966283313,10143.5981104938,0.0,1.0
2021-04-29,25.45,25.6406,25.42,25.56,16997,18.2979301800202,18.4349669380678,18.2763609106528,18.377017501034,23640.5782372224,0.0,1.0
2021-04-30,25.53,25.61,25.3,25.61,31490,18.3554482316666,18.412966283313,18.1900838331831,18.412966283313,43798.4237624365,0.0,1.0
2021-05-03,25.42,25.56,25.36,25.53,32446,18.2763609106528,18.377017501034,18.2332223719179,18.3554482316666,45128.0932802798,0.0,1.0
2021-05-04,25.5201,25.6,25.42,25.42,27833,18.3483303727753,18.4057765268572,18.2763609106528,18.2763609106528,38712.0205963766,0.0,1.0
2021-05-05,25.52,25.6,25.4406,25.585,3661,18.3482584752108,18.4057765268572,18.2911718089517,18.3949918921735,5091.96663684599,0.0,1.0
2021-05-06,25.22,25.34,25.1579,25.31,11104,18.3797136597049,18.4671666985299,18.334456712113,18.4453034388236,15236.5202845329,0.34375,1.0
2021-05-07,25.52,25.59,25.3235,25.3235,4332,18.5983462567672,18.6493605294151,18.4551419056914,18.4551419056914,5944.21882858398,0.0,1.0
2021-05-10,25.62,25.69,25.45,25.45,7585,18.6712237891213,18.7222380617692,18.5473319841194,18.5473319841194,10407.8716100668,0.0,1.0
2021-05-11,25.545,25.545,25.29,25.29,5025,18.6165656398558,18.6165656398558,18.4307279323528,18.4307279323528,6895.12918135604,0.0,1.0
2021-05-12,25.4357,25.61,25.28,25.4,9483,18.5369104969927,18.6639360358859,18.4234401791174,18.5108932179423,13012.2408013532,0.0,1.0
2021-05-13,25.6,25.61,25.4001,25.61,6141,18.6566482826505,18.6639360358859,18.5109660954747,18.6639360358859,8426.46533387216,0.0,1.0
2021-05-14,25.562,25.6199,25.23,25.27,6707,18.628954820356,18.671150911589,18.3870014129403,18.416152425882,9203.1107302199,0.0,1.0
2021-05-17,25.5,25.59,25.45,25.45,2120,18.5837707502964,18.6493605294151,18.5473319841194,18.5473319841194,2908.98982377609,0.0,1.0
2021-05-18,25.6699,25.6699,25.42,25.59,2041,18.707589677766,18.707589677766,18.5254687244131,18.6493605294151,2800.5887878901,0.0,1.0
2021-05-19,25.61,25.66,25.5694,25.66,11047,18.6639360358859,18.700374802063,18.6343477577502,18.700374802063,15158.3068788936,0.0,1.0
2021-05-20,25.63,25.7,25.55,25.55,7770,18.6785115423568,18.7295258150046,18.6202095164735,18.6202095164735,10661.7221371416,0.0,1.0
2021-05-21,25.64,25.64,25.56,25.63,3356,18.6857992955922,18.6857992955922,18.6274972697089,18.6785115423568,4604.98577763799,0.0,1.0
2021-05-24,25.7,25.75,25.65,25.65,2786,18.7295258150046,18.7659645811817,18.6930870488276,18.6930870488276,3822.85172124537,0.0,1.0
2021-05-25,25.68,25.7,25.65,25.67,7011,18.7149503085338,18.7295258150046,18.6930870488276,18.7076625552984,9620.24889362932,0.0,1.0
2021-05-26,25.65,25.7,25.65,25.7,4528,18.6930870488276,18.7295258150046,18.6930870488276,18.7295258150046,6213.16317078213,0.0,1.0
2021-05-27,25.725,25.87,25.675,25.73,8678,18.7477451980932,18.8534176200066,18.7113064319161,18.7513890747109,11907.6479673249,0.0,1.0
2021-05-28,25.85,25.981,25.79,25.84,10623,18.8388421135358,18.9343116809197,18.7951155941233,18.8315543603004,14576.5089141384,0.0,1.0
2021-06-01,25.85,25.97,25.82,25.97,7409,18.8388421135358,18.9262951523607,18.8169788538296,18.9262951523607,10166.3705680929,0.0,1.0
2021-06-02,26.0,26.0,25.65,25.93,10405,18.9481584120669,18.9481584120669,18.6930870488276,18.8971441394191,14277.3769416935,0.0,1.0
2021-06-03,25.88,25.9499,25.6,25.84,3875,18.860705373242,18.9116467683575,18.6566482826505,18.8315543603004,5317.13941845866,0.0,1.0
2021-06-04,25.72,26.0009,25.62,25.85,9585,18.7441013214754,18.9488143098581,18.6712237891213,18.8388421135358,13152.2016324971,0.0,1.0
2021-06-07,25.78,25.9589,25.6701,25.78,11465,18.7878278408879,18.9182057462694,18.7077354328308,18.7878278408879,15731.8718535815,0.0,1.0
2021-06-08,25.7552,25.79,25.63,25.63,6951,18.7697542128641,18.7951155941233,18.6785115423568,18.6785115423568,9537.9189929564,0.0,1.0
2021-06-09,25.75,25.8,25.75,25.79,4696,18.7659645811817,18.8024033473587,18.7659645811817,18.7951155941233,6443.68689266627,0.0,1.0
2021-06-10,25.7862,25.9158,25.6451,25.71,10982,18.7923462478939,18.8867955298248,18.6895160497422,18.73681356824,15069.1161531646,0.0,1.0
2021-06-11,25.8,25.8914,25.705,25.86,9760,18.8024033473587,18.8690134119304,18.7331696916223,18.8461298667712,13392.3305094597,0.0,1.0
2021-06-14,25.8,25.8,25.7936,25.7936,1802,18.8024033473587,18.8024033473587,18.7977391852881,18.7977391852881,2472.64135020968,0.0,1.0
2021-06-15,25.8,25.8899,25.75,25.8,12070,18.8024033473587,18.8679202489451,18.7659645811817,18.8024033473587,16562.0316853667,0.0,1.0
2021-06-16,25.8,25.9,25.65,25.9,24024,18.8024033473587,18.8752808797128,18.6930870488276,18.8752808797128,32964.8922294325,0.0,1.0
2021-06-17,25.8,25.86,25.778,25.86,5656,18.8024033473587,18.8461298667712,18.7863702902408,18.8461298667712,7760.96530343282,0.0,1.0
2021-06-18,25.76,25.825,25.7351,25.77,7687,18.7732523344171,18.8206227304473,18.7551058288609,18.7805400876525,10547.8324412107,0.0,1.0
2021-06-21,25.79,25.9177,25.6965,25.6965,16125,18.7951155941233,18.8881802029395,18.7269751013722,18.7269751013722,22126.1608058441,0.0,1.0
2021-06-22,25.8,25.82,25.7,25.8,11882,18.8024033473587,18.8169788538296,18.7295258150046,18.8024033473587,16304.0646632583,0.0,1.0
2021-06-23,25.8,25.85,25.6211,25.725,4670,18.8024033473587,18.8388421135358,18.6720254419772,18.7477451980932,6408.0106023747,0.0,1.0
2021-06-24,25.87,25.92,25.61,25.92,8937,18.8534176200066,18.8898563861837,18.6639360358859,18.8898563861837,12263.0387052297,0.0,1.0
2021-06-25,25.91,25.91,25.785,25.84,12918,18.8825686329482,18.8825686329482,18.7914717175056,18.8315543603004,17725.6276148772,0.0,1.0
2021-06-28,25.98,26.25,25.6954,25.9,10120,18.9335829055961,19.1303522429522,18.7261734485163,18.8752808797128,13886.3099134972,0.0,1.0
2021-06-29,26.0,26.25,25.8713,26.25,3627,18.9481584120669,19.1303522429522,18.8543650279272,19.1303522429522,4976.84249567731,0.0,1.0
2021-06-30,26.5,26.5,25.7,26.0,31648,19.3125460738375,19.3125460738375,18.7295258150046,18.9481584120669,43426.2782749365,0.0,1.0
2021-07-01,26.12,26.285,25.8792,26.05,13659,19.0356114508919,19.1558593792761,18.8601223529832,18.984597178244,18742.4018881875,0.0,1.0
2021-07-02,26.04,26.2,25.9887,26.2,13547,18.9773094250086,19.0939134767751,18.9399232509109,19.0939134767751,18588.7194069314,0.0,1.0
2021-07-06,26.14,26.15,25.95,26.02,3835,19.0501869573627,19.0574747105981,18.9117196458899,18.9627339185378,5262.25281801004,0.0,1.0
2021-07-07,26.11,26.2013,25.9999,26.0211,5267,19.0283236976565,19.0948608846957,18.9480855345346,18.9635355713937,7227.1931140701,0.0,1.0
2021-07-08,26.16,26.25,26.02,26.03,4726,19.0647624638335,19.1303522429522,18.9627339185378,18.9700216717732,6484.85184300273,0.0,1.0
2021-07-09,26.16,26.29,26.01,26.29,2266,19.0647624638335,19.1595032558938,18.9554461653024,19.1595032558938,3109.3259154135,0.0,1.0
2021-07-12,26.32,26.32,26.1499,26.15,2694,19.1813665156001,19.1813665156001,19.0574018330657,19.0574747105981,3696.61254021357,0.0,1.0
2021-07-13,26.31,26.37,25.97,26.0601,4867,19.1740787623647,19.2178052817771,18.9262951523607,18.9919578090118,6678.32710958405,0.0,1.0
2021-07-14,26.29,26.34,26.16,26.34,629,19.1595032558938,19.1959420220709,19.0647624638335,19.1959420220709,863.091792054322,0.0,1.0
2021-07-15,26.28,26.28,26.28,26.28,247,19.1522155026584,19.1522155026584,19.1522155026584,19.1522155026584,338.924757770139,0.0,1.0
2021-07-16,26.23,26.28,26.125,26.28,11242,19.1157767364814,19.1522155026584,19.0392553275096,19.1522155026584,15425.8790560805,0.0,1.0
2021-07-19,26.15,26.23,25.97,26.23,7658,19.0574747105981,19.1157767364814,18.9262951523607,19.1157767364814,10508.0396558855,0.0,1.0
2021-07-20,26.25,26.3,26.1369,26.2336,6367,19.1303522429522,19.1667910091292,19.0479277538597,19.1184003276461,8736.57462640677,0.0,1.0
2021-07-21,26.359,26.359,25.995,26.18,6553,19.2097887532182,19.2097887532182,18.9445145354492,19.0793379703043,8991.79731849277,0.0,1.0
2021-07-22,26.37,26.37,26.29,26.3,1175,19.2178052817771,19.2178052817771,19.1595032558938,19.1667910091292,1612.29388817779,0.0,1.0
2021-07-23,26.34,26.39,26.0,26.38,5095,19.1959420220709,19.2323807882479,18.9481584120669,19.2250930350125,6991.18073214111,0.0,1.0
2021-07-26,26.32,26.42,25.9941,26.32,2936,19.1813665156001,19.2542440479542,18.943858637658,19.1813665156001,4028.67647292763,0.0,1.0
2021-07-27,26.3,26.3,26.0,26.0,2915,19.1667910091292,19.1667910091292,18.9481584120669,18.9481584120669,3999.86100769213,0.0,1.0
2021-07-28,26.4,26.4,26.3,26.3,1669,19.2396685414834,19.2396685414834,19.1667910091292,19.1667910091292,2290.14340371806,0.0,1.0
2021-07-29,26.4,26.405,26.3541,26.4,5504,19.2396685414834,19.2433124181011,19.2062177541328,19.2396685414834,7552.39622172809,0.0,1.0
2021-07-30,26.4,26.42,26.19,26.42,3138,19.2396685414834,19.2542440479542,19.0866257235397,19.2542440479542,4305.85380519308,0.0,1.0
2021-08-02,26.3916,26.4,26.27,26.3,3204,19.2335468287656,19.2396685414834,19.144927749423,19.1667910091292,4396.4166959333,0.0,1.0
2021-08-03,26.42,26.42,26.3701,26.42,7945,19.2542440479542,19.2542440479542,19.2178781593095,19.2542440479542,10901.8510141042,0.0,1.0
2021-08-04,26.38,26.4001,26.09,26.4,10560,19.2250930350125,19.2397414190157,19.0137481911856,19.2396685414834,14490.0625184319,0.0,1.0
2021-08-05,26.23,26.29,26.1507,26.29,7620,19.3662932539486,19.4105928191502,19.3077439952739,19.4105928191502,10320.6430564222,0.34375,1.0
2021-08-06,26.295,26.295,26.28,26.28,2280,19.4142844495836,19.4142844495836,19.4032095582832,19.4032095582832,3088.06642633104,0.0,1.0
2021-08-09,25.925,26.15,25.81,26.02,12299,19.1411037975073,19.3072271670132,19.0561962975377,19.2112447757432,16657.9513058972,0.0,1.0
2021-08-10,25.81,25.97,25.24,25.97,29173,19.0561962975377,19.1743284714085,18.6353504281229,19.1743284714085,39512.3516909453,0.0,1.0
2021-08-11,26.0,26.05,25.8,25.88,54968,19.1964782540093,19.2333945583439,19.0488130366708,19.1078791236062,74449.4891765634,0.0,1.0
2021-08-12,26.0,26.0,25.855,26.0,9303,19.1964782540093,19.1964782540093,19.0894209714389,19.1964782540093,12600.1236684902,0.0,1.0
2021-08-13,26.05,26.05,25.99,25.99,5680,19.2333945583439,19.2333945583439,19.1890949931424,19.1890949931424,7693.07776384225,0.0,1.0
2021-08-16,26.0,26.0,25.87,25.93,4438,19.1964782540093,19.1964782540093,19.1004958627393,19.1447954279408,6010.89421055138,0.0,1.0
2021-08-17,25.95,25.95,25.85,25.9,6455,19.1595619496747,19.1595619496747,19.0857293410054,19.12264564534,8742.74946577492,0.0,1.0
2021-08-18,25.9999,25.9999,25.8575,25.8575,2834,19.1964044214006,19.1964044214006,19.0912667866556,19.0912667866556,3838.41239132552,0.0,1.0
2021-08-19,26.0,26.0,25.98,25.99,4233,19.1964782540093,19.1964782540093,19.1817117322754,19.1890949931424,5733.23911520144,0.0,1.0
2021-08-20,25.99,26.01,25.87,26.01,4795,19.1890949931424,19.2038615148762,19.1004958627393,19.2038615148762,6494.42040099005,0.0,1.0
2021-08-23,26.0,26.07,26.0,26.07,3138,19.1964782540093,19.2481610800778,19.1964782540093,19.2481610800778,4250.15458150298,0.0,1.0
2021-08-24,26.02,26.02,26.0,26.0,3230,19.2112447757432,19.2112447757432,19.1964782540093,19.1964782540093,4374.76077063563,0.0,1.0
2021-08-25,26.01,26.39,25.9001,26.02,4949,19.2038615148762,19.4844254278194,19.1227194779487,19.2112447757432,6703.00032627734,0.0,1.0
2021-08-26,26.0,26.0,25.95,26.0,5304,19.1964782540093,19.1964782540093,19.1595619496747,19.1964782540093,7183.81768651747,0.0,1.0
2021-08-27,26.05,26.16,26.0,26.07,6310,19.2333945583439,19.3146104278801,19.1964782540093,19.2481610800778,8546.35927638109,0.0,1.0
2021-08-30,26.01,26.05,25.91,26.05,4176,19.2038615148762,19.2333945583439,19.130028906207,19.2333945583439,5656.03745454317,0.0,1.0
2021-08-31,26.3,26.34,26.03,26.04,4440,19.4179760800171,19.4475091234848,19.2186280366101,19.226011297477,6013.60304074992,0.0,1.0
2021-09-01,26.15,26.345,26.12,26.21,8596,19.3072271670132,19.4512007539183,19.2850773844124,19.3515267322148,11642.5521933077,0.0,1.0
2021-09-02,26.235,26.235,26.1,26.2,1774,19.3699848843821,19.3699848843821,19.2703108626786,19.3441434713478,2402.73238610143,0.0,1.0
2021-09-03,26.2,26.2,26.2,26.2,429,19.3441434713478,19.3441434713478,19.3441434713478,19.3441434713478,581.044077585973,0.0,1.0
2021-09-07,26.1,26.2,26.1,26.2,2311,19.2703108626786,19.3441434713478,19.2703108626786,19.3441434713478,3130.05329440834,0.0,1.0
2021-09-08,25.86,26.1,25.853,26.1,8821,19.0931126018723,19.2703108626786,19.0879443192655,19.2703108626786,11947.295590643,0.0,1.0
2021-09-09,25.95,26.0,25.87,26.0,787,19.1595619496747,19.1964782540093,19.1004958627393,19.1964782540093,1065.92468312391,0.0,1.0
2021-09-10,25.8537,25.9719,25.85,25.9719,2577,19.0884611475262,19.1757312909732,19.0857293410054,19.1757312909732,3490.32771081363,0.0,1.0
2021-09-13,25.86,25.88,25.86,25.88,1260,19.0931126018723,19.1078791236062,19.0931126018723,19.1078791236062,1706.56302507768,0.0,1.0
2021-09-14,25.925,26.03,25.85,26.03,1978,19.1411037975073,19.2186280366101,19.0857293410054,19.2186280366101,2679.03306635211,0.0,1.0
2021-09-15,26.3549,26.357,25.8501,25.93,5401,19.4585101821765,19.4600606669586,19.0858031736141,19.1447954279408,7315.19595114648,0.0,1.0
2021-09-16,26.16,26.16,26.0,26.16,10155,19.3146104278801,19.3146104278801,19.1964782540093,19.3146104278801,13754.0853330666,0.0,1.0
2021-09-17,26.1,26.16,26.0235,26.16,1537,19.2703108626786,19.3146104278801,19.2138289170466,19.3146104278801,2081.73600757491,0.0,1.0
2021-09-20,26.06,26.1,26.05,26.1,888,19.2407778192109,19.2703108626786,19.2333945583439,19.2703108626786,1202.72060814998,0.0,1.0
2021-09-21,26.0149,26.44,25.99,26.44,1323,19.207479312701,19.5213417321541,19.1890949931424,19.5213417321541,1791.89117633157,0.0,1.0
2021-09-22,26.08,26.149,26.01,26.06,12893,19.2555443409447,19.3064888409265,19.2038615148762,19.2407778192109,17462.4738748623,0.0,1.0
2021-09-23,26.0999,26.27,26.0,26.14,8916,19.2702370300699,19.3958262974163,19.1964782540093,19.2998439061463,12075.9650250735,0.0,1.0
2021-09-24,25.89,25.99,25.85,25.99,6268,19.1152623844731,19.1890949931424,19.0857293410054,19.1890949931424,8489.47384221182,0.0,1.0
2021-09-27,25.95,25.95,25.86,25.9,2974,19.1595619496747,19.1595619496747,19.0931126018723,19.12264564534,4028.03050522302,0.0,1.0
2021-09-28,25.95,26.01,25.8,25.93,6293,19.1595619496747,19.2038615148762,19.0488130366708,19.1447954279408,8523.33421969351,0.0,1.0
2021-09-29,25.95,25.95,25.81,25.94,4116,19.1595619496747,19.1595619496747,19.0561962975377,19.1521786888077,5574.77254858708,0.0,1.0
2021-09-30,25.7,26.0,25.65,25.96,82102,18.9749804280015,19.1964782540093,18.9380641236669,19.1669452105416,111200.188480101,0.0,1.0
2021-10-01,25.97,25.97,25.7214,25.87,2059,19.1743284714085,19.1743284714085,18.9907806062567,19.1004958627393,2788.74068939281,0.0,1.0
2021-10-04,25.845,25.99,25.73,25.99,2712,19.0820377105719,19.1890949931424,18.9971302106023,19.1890949931424,3673.17374921482,0.0,1.0
2021-10-05,25.7,25.97,25.7,25.95,10421,18.9749804280015,19.1743284714085,18.9749804280015,19.1595619496747,14114.3597494718,0.0,1.0
2021-10-06,25.83,26.33,25.72,25.77,10186,19.0709628192715,19.4401258626179,18.9897469497353,19.02666325407,13796.0722011439,0.0,1.0
2021-10-07,25.77,25.98,25.75,25.94,156165,19.02666325407,19.1817117322754,19.0118967323361,19.1521786888077,211512.233977187,0.0,1.0
2021-10-08,25.9,26.064,25.835,25.94,2688,19.12264564534,19.2437311235576,19.074654449705,19.1521786888077,3640.66778683239,0.0,1.0
2021-10-11,25.89,25.98,25.7349,25.98,1449,19.1152623844731,19.1817117322754,19.0007480084271,19.1817117322754,1962.54747883933,0.0,1.0
2021-10-12,25.99,25.99,25.905,25.905,1189,19.1890949931424,19.1890949931424,19.1263372757735,19.1263372757735,1610.39955302965,0.0,1.0
2021-10-13,25.988,26.0,25.975,26.0,9867,19.187618340969,19.1964782540093,19.178020101842,19.1964782540093,13364.0137844773,0.0,1.0
2021-10-14,26.04,26.1,25.96,26.1,17050,19.226011297477,19.2703108626786,19.1669452105416,19.2703108626786,23092.7774425194,0.0,1.0
2021-10-15,25.97,26.19,25.97,26.09,1323,19.1743284714085,19.3367602104809,19.1743284714085,19.2629276018116,1791.89117633157,0.0,1.0
2021-10-18,25.96,26.05,25.73,26.05,5337,19.1669452105416,19.2333945583439,18.9971302106023,19.2333945583439,7228.51338479331,0.0,1.0
2021-10-19,25.9,26.1,25.85,25.99,7899,19.12264564534,19.2703108626786,19.0857293410054,19.1890949931424,10698.5248691179,0.0,1.0
2021-10-20,26.074,26.43,25.95,25.95,4944,19.2511143844246,19.5139584712871,19.1595619496747,19.1595619496747,6696.22825078098,0.0,1.0
2021-10-21,25.89,26.08,25.8,26.08,14112,19.1152623844731,19.2555443409447,19.0488130366708,19.2555443409447,19113.50588087,0.0,1.0
2021-10-22,25.89,26.05,25.89,25.92,1097,19.1152623844731,19.2333945583439,19.1152623844731,19.1374121670739,1485.793363897,0.0,1.0
2021-10-25,25.85,25.9476,25.8426,25.89,1936,19.0857293410054,19.1577899670666,19.0802657279639,19.1152623844731,2622.14763218285,0.0,1.0
2021-10-26,26.05,26.0995,25.85,25.85,3138,19.2333945583439,19.2699416996352,19.0857293410054,19.0857293410054,4250.15458150299,0.0,1.0
2021-10-27,26.01,26.04,25.9091,26.04,1429,19.2038615148762,19.226011297477,19.1293644127289,19.226011297477,1935.45917685397,0.0,1.0
2021-10-28,25.94,26.0,25.88,26.0,1474,19.1521786888077,19.1964782540093,19.1078791236062,19.1964782540093,1996.40785632104,0.0,1.0
2021-10-29,26.02,26.21,25.99,26.0767,10174,19.2112447757432,19.3515267322148,19.1890949931424,19.2531078648586,13779.8192199526,0.0,1.0
2021-11-01,26.24,26.33,26.08,26.1,19549,19.3736765148155,19.4401258626179,19.2555443409447,19.2703108626786,26477.4607755902,0.0,1.0
2021-11-02,26.3,26.3,26.294,26.294,918,19.4179760800171,19.4179760800171,19.4135461234969,19.4135461234969,1243.35306112802,0.0,1.0
2021-11-03,26.3,26.3,26.175,26.3,3335,19.4179760800171,19.4179760800171,19.3256853191805,19.4179760800171,4516.97435605878,0.0,1.0
2021-11-04,26.21,26.231,26.15,26.15,4032,19.6053263245154,19.6210345218757,19.5604457606286,19.5604457606286,5390.30660600913,0.34375,1.0
2021-11-05,26.1,26.2,26.05,26.05,3945,19.523045290723,19.5978462305342,19.4856448208174,19.4856448208174,5273.99790692115,0.0,1.0
2021-11-08,26.1074,26.16,25.8833,26.16,603,19.5285805602691,19.5679258546098,19.3609516541522,19.5679258546098,806.139604023687,0.0,1.0
2021-11-09,26.1925,26.1925,25.9844,25.9844,458,19.5922361600484,19.5922361600484,19.4365754043013,19.4365754043013,612.291772210363,0.0,1.0
2021-11-10,26.11,26.11,25.98,25.98,3198,19.5305253847042,19.5305253847042,19.4332841629496,19.4332841629496,4275.34735268283,0.0,1.0
2021-11-11,26.0,26.1,26.0,26.1,1142,19.4482443509118,19.523045290723,19.4482443509118,19.523045290723,1526.71878572977,0.0,1.0
2021-11-12,26.04,26.1599,26.0084,26.0084,3049,19.4781647268363,19.5678510536699,19.454527629856,19.454527629856,4076.15199447467,0.0,1.0
2021-11-15,25.96,26.03,25.93,26.0001,3291,19.4183239749874,19.4706846328552,19.395883693044,19.4483191518517,4399.67734136311,0.0,1.0
2021-11-16,25.78,25.975,25.76,25.975,3397,19.2836822833272,19.429544115959,19.268722095365,19.429544115959,4541.38679082665,0.0,1.0
2021-11-17,25.9,25.9,25.87,25.87,1961,19.3734434111006,19.3734434111006,19.3510031291573,19.3510031291573,2621.62481507538,0.0,1.0
2021-11-18,25.9,25.9,25.9,25.9,420,19.3734434111006,19.3734434111006,19.3734434111006,19.3734434111006,561.490271459286,0.0,1.0
2021-11-19,25.91,25.9396,25.9,25.9,2350,19.3809235050818,19.4030645832659,19.3734434111006,19.3734434111006,3141.67175697457,0.0,1.0
2021-11-22,26.0,26.0,25.72,25.89,6005,19.4482443509118,19.4482443509118,19.2388017194405,19.3659633171195,8027.97400026908,0.0,1.0
2021-11-23,26.0,26.0,26.0,26.0,317,19.4482443509118,19.4482443509118,19.4482443509118,19.4482443509118,423.79146679189,0.0,1.0
2021-11-24,25.935,25.935,25.8,25.8,9077,19.3996237400346,19.3996237400346,19.2986424712894,19.2986424712894,12134.8742715141,0.0,1.0
2021-11-26,25.85,25.95,25.85,25.94,733,19.336042941195,19.4108438810062,19.336042941195,19.4033637870251,979.934211856326,0.0,1.0
2021-11-29,25.93,26.0486,25.75,26.0486,2881,19.395883693044,19.4845976076601,19.2612420013838,19.4845976076601,3851.55588589095,0.0,1.0
2021-11-30,25.84,25.925,25.79,25.925,13215,19.3285628472139,19.3921436460534,19.2911623773083,19.3921436460534,17666.8903269868,0.0,1.0
2021-12-01,25.81,26.1399,25.81,25.85,4142,19.3061225652706,19.5528908657077,19.3061225652706,19.336042941195,5537.36358186751,0.0,1.0
2021-12-02,25.84,25.95,25.84,25.85,4717,19.3285628472139,19.4108438810062,19.3285628472139,19.336042941195,6306.07050112727,0.0,1.0
2021-12-03,25.8499,25.85,25.795,25.85,11146,19.3359681402552,19.336042941195,19.2949024242989,19.336042941195,14900.8822992505,0.0,1.0
2021-12-06,25.791,25.804,25.7707,25.804,2158,19.2919103867064,19.3016345088819,19.2767257959248,19.3016345088819,2884.99049002176,0.0,1.0
2021-12-07,25.78,25.8325,25.78,25.8,1551,19.2836822833272,19.3229527767281,19.2836822833272,19.2986424712894,2073.50335960322,0.0,1.0
2021-12-08,25.82,25.97,25.75,25.84,21752,19.3136026592517,19.4258040689685,19.2612420013838,19.3285628472139,29079.8485351961,0.0,1.0
2021-12-09,25.83,25.84,25.82,25.83,2500,19.3210827532328,19.3285628472139,19.3136026592517,19.3210827532328,3342.20399678146,0.0,1.0
2021-12-10,25.85,25.88,25.7247,25.85,4609,19.336042941195,19.3584832231384,19.2423173636116,19.336042941195,6161.68728846631,0.0,1.0
2021-12-13,25.87,25.87,25.87,25.87,437,19.3510031291573,19.3510031291573,19.3510031291573,19.3510031291573,584.217258637399,0.0,1.0
2021-12-14,25.65,25.75,25.65,25.75,5601,19.1864410615726,19.2612420013838,19.1864410615726,19.2612420013838,7487.8738343892,0.0,1.0
2021-12-15,25.76,25.76,25.56,25.56,2001,19.268722095365,19.268722095365,19.1191202157426,19.1191202157426,2675.10007902387,0.0,1.0
2021-12-16,25.8,25.8,25.8,25.8,929,19.2986424712894,19.2986424712894,19.2986424712894,19.2986424712894,1241.96300520399,0.0,1.0
2021-12-17,25.905,25.905,25.8,25.8,1393,19.3771834580912,19.3771834580912,19.2986424712894,19.2986424712894,1862.27606700663,0.0,1.0
2021-12-20,25.7999,25.7999,25.7999,25.7999,578,19.2985676703496,19.2985676703496,19.2985676703496,19.2985676703496,772.717564055875,0.0,1.0
2021-12-21,25.85,25.85,25.6831,25.825,2213,19.336042941195,19.336042941195,19.2112001726501,19.3173427062422,2958.51897795095,0.0,1.0
2021-12-22,25.99,25.99,25.8,25.85,4769,19.4407642569307,19.4407642569307,19.2986424712894,19.336042941195,6375.58834426032,0.0,1.0
2021-12-23,26.0499,26.05,26.028,26.05,1495,19.4855700198776,19.4856448208174,19.469188614059,19.4856448208174,1998.63799007532,0.0,1.0
2021-12-27,25.9501,26.04,25.95,26.04,4003,19.4109186819461,19.4781647268363,19.4108438810062,19.4781647268363,5351.53703964646,0.0,1.0
2021-12-28,26.05,26.25,25.95,25.95,2026,19.4856448208174,19.6352467004398,19.4108438810062,19.4108438810062,2708.5221189917,0.0,1.0
2021-12-29,26.05,26.05,26.05,26.05,153,19.4856448208174,19.4856448208174,19.4856448208174,19.4856448208174,204.542884603026,0.0,1.0
2021-12-30,26.17,26.17,26.17,26.17,286,19.5754059485909,19.5754059485909,19.5754059485909,19.5754059485909,382.348137231799,0.0,1.0
2021-12-31,26.21,26.21,26.01,26.01,930,19.6053263245154,19.6053263245154,19.455724444893,19.455724444893,1243.2998868027,0.0,1.0
2022-01-03,26.16,26.16,26.16,26.16,633,19.5679258546098,19.5679258546098,19.5679258546098,19.5679258546098,846.246051985064,0.0,1.0
2022-01-04,26.0885,26.1014,26.0001,26.1,2482,19.5144431826448,19.5240925038804,19.4483191518517,19.523045290723,3318.14012800463,0.0,1.0
2022-01-05,25.62,26.15,25.6007,26.0,10830,19.1640007796293,19.5604457606286,19.1495641982457,19.4482443509118,14478.4277140573,0.0,1.0
2022-01-06,25.5715,25.7176,25.4501,25.6213,13540,19.1277223238209,19.237006496885,19.0369139828901,19.1649731918468,18101.3768465683,0.0,1.0
2022-01-07,25.7,25.73,25.7,25.73,830,19.2238415314782,19.2462818134216,19.2238415314782,19.2462818134216,1109.61172693145,0.0,1.0
2022-01-10,25.5801,25.9287,25.5,25.54,5101,19.1341552046446,19.3949112808265,19.0742396518558,19.1041600277803,6819.4330350329,0.0,1.0
2022-01-11,25.68,25.99,25.51,25.55,6642,19.208881343516,19.4407642569307,19.081719745837,19.1116401217614,8879.56757864898,0.0,1.0
2022-01-12,25.54,25.7674,25.5,25.58,5218,19.1041600277803,19.274257364911,19.0742396518558,19.1340804037048,6975.84818208227,0.0,1.0
2022-01-13,25.54,25.54,25.54,25.54,308,19.1041600277803,19.1041600277803,19.1041600277803,19.1041600277803,411.759532403476,0.0,1.0
2022-01-14,25.52,25.75,25.51,25.75,2797,19.0891998398181,19.2612420013838,19.081719745837,19.2612420013838,3739.25783159909,0.0,1.0
2022-01-18,25.26,25.6099,25.18,25.52,25060,18.894717396309,19.1564458847084,18.83487664446,19.0891998398181,33502.2528637373,0.0,1.0
2022-01-19,25.26,25.6812,25.26,25.31,10252,18.894717396309,19.2097789547937,18.894717396309,18.9321178662146,13705.7101500014,0.0,1.0
2022-01-20,25.17,25.6599,25.14,25.38,25897,18.8273965504789,19.1938463546139,18.8049562685355,18.9844785240824,34621.2227618598,0.0,1.0
2022-01-21,25.12,25.35,25.11,25.29,16991,18.7899960805733,18.962038242139,18.7825159865922,18.9171576782523,22714.9552437255,0.0,1.0
2022-01-24,24.76,25.2,24.76,25.2,40852,18.520712697253,18.8498368324222,18.520712697253,18.8498368324222,54614.2870706064,0.0,1.0
2022-01-25,24.78,25.1,24.61,24.97,22807,18.5356728852152,18.775035892611,18.4085112875362,18.6777946708565,30490.2586218379,0.0,1.0
2022-01-26,24.76,25.0776,24.76,25.0,35220,18.520712697253,18.7582804820933,18.520712697253,18.7002349527998,47084.9699066571,0.0,1.0
2022-01-27,24.42,25.0,24.4,25.0,52621,18.2663895018949,18.7002349527998,18.2514293139327,18.7002349527998,70348.0466058548,0.0,1.0
2022-01-28,24.38,24.68,24.3401,24.54,26486,18.2364691259704,18.460871945404,18.2066235509857,18.3561506296683,35408.6460235015,0.0,1.0
2022-01-31,25.14,25.22,24.38,24.62,142311,18.8049562685355,18.8647970203845,18.2364691259704,18.4159913815173,190252.957194387,0.0,1.0
2022-02-01,24.9,25.21,24.9,25.21,79822,18.6254340129886,18.8573169264034,18.6254340129886,18.8573169264034,106712.562972436,0.0,1.0
2022-02-02,24.95,25.19,24.9101,25.01,7137,18.6628344828942,18.8423567384411,18.6329889079096,18.707715046781,9541.32397001173,0.0,1.0
2022-02-03,24.92,25.05,24.8,24.95,20706,18.6403942009509,18.7376354227054,18.5506330731774,18.6628344828942,27681.4703829427,0.0,1.0
2022-02-04,24.665,24.78,24.43,24.75,13132,18.7067800350333,18.7939999703274,18.5285479933454,18.771246943729,17314.6195867708,0.34375,1.0
2022-02-07,24.51,24.63,24.5,24.5842,12661,18.5892227309413,18.6802348373351,18.5816383887418,18.6454985500615,16693.6033039982,0.0,1.0
2022-02-08,24.52,24.7,24.4851,24.6,7733,18.5968070731408,18.7333252327315,18.5703377188646,18.6574818107367,10196.0061882804,0.0,1.0
2022-02-09,24.475,24.9299,24.45,24.5201,16023,18.5626775332431,18.9076892598977,18.5437166777444,18.5968829165628,21126.4201674404,0.0,1.0
2022-02-10,24.19,24.42,24.0001,24.42,9696,18.3465237805577,18.5209636511459,18.2024971221895,18.5209636511459,12784.2332861201,0.0,1.0
2022-02-11,24.0494,24.54,23.94,24.14,16987,18.2398879292329,18.6119757575397,18.1569152255706,18.3086020695603,22397.4598629664,0.0,1.0
2022-02-14,23.52,24.425,23.4227,23.89,18196,17.8383728531921,18.5247558222457,17.7645772035911,18.1189935145731,23991.5335060068,0.0,1.0
2022-02-15,23.4998,23.8066,23.18,23.58,21987,17.8230524819492,18.0557401006294,17.5805052184096,17.883878906389,28989.9894040761,0.0,1.0
2022-02-16,23.37,24.2676,23.1,23.48,13379,17.7246077201998,18.4053782760257,17.5198304808137,17.8080354843942,17640.2905461016,0.0,1.0
2022-02-17,23.7035,23.75,23.1644,23.35,6103,17.9775455325527,18.0128127237803,17.5686736445784,17.7094390358009,8046.84155787861,0.0,1.0
2022-02-18,23.9,23.9,23.7,23.7,2934,18.1265778567726,18.1265778567726,17.9748910127829,17.9748910127829,3868.49633472323,0.0,1.0
2022-02-22,24.09,24.39,24.0,24.22,17127,18.2706803585629,18.4982106245474,18.2024212787675,18.3692768071562,22582.0506901174,0.0,1.0
2022-02-23,23.87,23.89,23.603,23.84,6265,18.1038248301742,18.1189935145731,17.9013228934479,18.0810718035757,8260.43951501054,0.0,1.0
2022-02-24,23.85,24.2994,23.5248,23.58,9890,18.0886561457752,18.4294964842201,17.8420133374479,17.883878906389,13040.0234323151,0.0,1.0
2022-02-25,24.02,24.39,23.99,23.99,9500,18.2175899631664,18.4982106245474,18.194836936568,18.194836936568,12525.8061281086,0.0,1.0
2022-02-28,24.1,24.2799,23.99,23.99,2986,18.2782647007623,18.4147070169311,18.194836936568,18.194836936568,3937.05864195077,0.0,1.0
2022-03-01,24.01,24.2439,24.01,24.2439,119576,18.210005620967,18.387403385013,18.210005620967,18.387403385013,157661.662481549,0.0,1.0
2022-03-02,23.99,24.7,23.98,24.2,42958,18.194836936568,18.7333252327315,18.1872525943685,18.3541081227572,56640.3768053988,0.0,1.0
2022-03-03,23.92,24.115,23.85,23.99,4619,18.1417465411716,18.2896412140616,18.0886561457752,18.194836936568,6090.17879007722,0.0,1.0
2022-03-04,23.75,24.0,23.685,24.0,51289,18.0128127237803,18.2024212787675,17.9635144994837,18.2024212787675,67624.849526796,0.0,1.0
2022-03-07,23.34,23.6727,23.34,23.67,41136,17.7018546936014,17.9541857585783,17.7018546936014,17.9521379861844,54238.0590406184,0.0,1.0
2022-03-08,23.31,23.5,23.25,23.25,31980,17.6791016670029,17.8232041687932,17.633595613806,17.633595613806,42165.8189449382,0.0,1.0
2022-03-09,23.75,24.0,23.3849,24.0,6013,18.0128127237803,18.2024212787675,17.7359083900771,18.2024212787675,7928.17602613864,0.0,1.0
2022-03-10,23.7,23.8,23.6,23.8,6690,17.9748910127829,18.0507344347777,17.899047590788,18.0507344347777,8820.80452600489,0.0,1.0
2022-03-11,23.7,24.0,23.7,23.7,5046,17.9748910127829,18.2024212787675,17.9748910127829,17.9748910127829,6653.18081288799,0.0,1.0
2022-03-14,23.57,24.14,23.31,23.88,8736,17.8762945641896,18.3086020695603,17.6791016670029,18.1114091723736,11518.467614227,0.0,1.0
2022-03-15,23.62,23.76,23.58,23.74,3669,17.914216275187,18.0203970659798,17.883878906389,18.0052283815808,4837.59817726636,0.0,1.0
2022-03-16,23.6,23.6993,23.4652,23.4652,7762,17.899047590788,17.9743601088289,17.7968106579389,17.7968106579389,10234.2428596188,0.0,1.0
2022-03-17,23.7824,24.08,23.62,23.62,3691,18.0373859925066,18.2630960163634,17.914216275187,17.914216275187,4866.60530724726,0.0,1.0
2022-03-18,23.82,23.95,23.79,23.95,22271,18.0659031191767,18.16449956777,18.0431500925783,18.16449956777,29364.4450820113,0.0,1.0
2022-03-21,23.78,23.99,23.55,23.84,10414,18.0355657503788,18.194836936568,17.8611258797906,18.0810718035757,13730.9205282234,0.0,1.0
2022-03-22,23.75,24.0,23.65,24.0,5822,18.0128127237803,18.2024212787675,17.9369693017854,18.2024212787675,7676.34139766824,0.0,1.0
2022-03-23,23.85,23.85,23.56,23.75,5954,18.0886561457752,18.0886561457752,17.8687102219901,18.0128127237803,7850.38417755353,0.0,1.0
2022-03-24,23.68,23.84,23.5227,23.84,4319,17.9597223283839,18.0810718035757,17.840420625586,18.0810718035757,5694.62701761064,0.0,1.0
2022-03-25,23.5,23.88,23.14,23.74,13872,17.8232041687932,18.1114091723736,17.5501678496116,18.0052283815808,18290.3139588549,0.0,1.0
2022-03-28,23.8,23.8426,23.21,23.4,7070,18.0507344347777,18.0830437325476,17.603258245008,17.7473607467983,9321.83677112927,0.0,1.0
2022-03-29,23.9,24.11,23.2617,23.2617,15533,18.1265778567726,18.2858490429618,17.6424692941794,17.6424692941794,20480.3522724117,0.0,1.0
2022-03-30,23.89,23.9925,23.85,23.85,19703,18.1189935145731,18.1967330221179,18.0886561457752,18.0886561457752,25978.5219096973,0.0,1.0
2022-03-31,23.91,23.96,23.5786,23.5786,4901,18.1341621989721,18.1720839099695,17.8828170984811,17.8828170984811,6461.99745619581,0.0,1.0
2022-04-01,23.89,23.941,23.8,23.89,4507,18.1189935145731,18.1576736597905,18.0507344347777,18.1189935145731,5942.50612835637,0.0,1.0
2022-04-04,23.91,23.9884,23.86,23.89,9464,18.1341621989721,18.1936234418161,18.0962404879747,18.1189935145731,12478.3399154126,0.0,1.0
2022-04-05,23.52,23.895,23.45,23.895,12614,17.8383728531921,18.1227856856729,17.7852824577957,18.1227856856729,16631.6335263118,0.0,1.0
2022-04-06,23.22,23.61,23.04,23.58,8208,17.6108425872075,17.9066319329875,17.4743244276168,17.883878906389,10822.2964946858,0.0,1.0
2022-04-07,23.65,23.95,23.646,23.95,3250,17.9369693017854,18.16449956777,17.9339355649057,18.16449956777,4285.14420172137,0.0,1.0
2022-04-08,23.59,23.7116,23.1946,23.1946,2799,17.8914632485885,17.9836888497343,17.5915783580208,17.5915783580208,3690.49803711327,0.0,1.0
2022-04-11,23.4,23.52,23.4,23.52,3450,17.7473607467983,17.8383728531921,17.7473607467983,17.8383728531921,4548.84538336575,0.0,1.0
2022-04-12,23.06,23.74,23.05,23.5343,6856,17.4894931120158,18.0052283815808,17.4819087698163,17.8492184625374,9039.67650676972,0.0,1.0
2022-04-13,23.31,23.31,23.05,23.05,1944,17.6791016670029,17.6791016670029,17.4819087698163,17.4819087698163,2563.17548558349,0.0,1.0
2022-04-14,22.71,23.474,22.71,23.17,12114,17.2240411350337,17.8034848790745,17.2240411350337,17.5729208762101,15972.3805722008,0.0,1.0
2022-04-18,22.64,23.28,22.64,23.06,16471,17.1709507396373,17.6563486404045,17.1709507396373,17.4894931120158,21717.1108143239,0.0,1.0
2022-04-19,22.64,22.77,22.6,22.62,9662,17.1709507396373,17.2695471882306,17.1406133708394,17.1557820552383,12739.4040852406,0.0,1.0
2022-04-20,22.76,22.9898,22.63,22.7979,1764,17.2619628460312,17.4362510297754,17.1633663974378,17.2907075029672,2325.84442210353,0.0,1.0
2022-04-21,22.395,22.62,22.3259,22.62,7108,16.9851343557499,17.1557820552383,16.9327265511515,17.1557820552383,9371.93999564168,0.0,1.0
2022-04-22,22.45,22.48,22.35,22.48,5743,17.0268482378471,17.0496012644455,16.9510048158522,17.0496012644455,7572.17943091869,0.0,1.0
2022-04-25,22.6,22.66,22.6,22.6,4584,17.1406133708394,17.1861194240363,17.1406133708394,17.1406133708394,6044.03108328944,0.0,1.0
2022-04-26,22.495,22.61,22.495,22.61,1793,17.0609777777448,17.1481977130389,17.0609777777448,17.1481977130389,2364.08109344197,0.0,1.0
2022-04-27,22.6,22.62,22.38,22.62,3642,17.1406133708394,17.1557820552383,16.9737578424507,17.1557820552383,4801.99851774436,0.0,1.0
2022-04-28,22.12,22.4265,22.12,22.35,29154,16.776564945264,17.0090250336783,16.776564945264,16.9510048158522,38439.721248303,0.0,1.0
2022-04-29,22.1,22.11,21.9,22.11,38565,16.7613962608651,16.7689806030645,16.6097094168753,16.7689806030645,50848.1803505796,0.0,1.0
2022-05-02,22.0,22.4623,22.0,22.4623,4814,16.6855528388702,17.0361769787524,16.6855528388702,17.0361769787524,6347.2874421805,0.0,1.0
2022-05-03,22.22,22.3,22.01,22.14,4215,16.8524083672589,16.9130831048548,16.6931371810697,16.791733629663,5557.50240315555,0.0,1.0
2022-05-04,22.2,22.485,21.68,22.4,9407,16.8372396828599,17.0533934355453,16.4428538884866,16.9889265268496,12403.185078644,0.0,1.0
2022-05-05,22.0,22.25,21.9,22.25,6373,16.6855528388702,16.8751613938573,16.6097094168753,16.8751613938573,8402.83815309853,0.0,1.0
2022-05-06,21.69,21.77,21.59,21.72,9058,16.7111499937935,16.7727863238766,16.6341045811895,16.7342636175746,11756.7025652315,0.34375,1.0
2022-05-09,21.3,21.68,21.2655,21.68,5749,16.4106728846381,16.7034454525331,16.3840922172898,16.7034454525331,7461.83297058026,0.0,1.0
2022-05-10,21.53,21.89,21.4,21.4,6785,16.5878773336272,16.8652408190013,16.487718297242,16.487718297242,8806.49446954025,0.0,1.0
2022-05-11,21.42,21.77,21.3591,21.55,5081,16.5031273797628,16.7727863238766,16.456206723487,16.6032864161479,6594.81184962921,0.0,1.0
2022-05-12,21.3266,21.41,21.16,21.41,2943,16.4311669643908,16.4954228385024,16.3028093069926,16.4954228385024,3819.82508826189,0.0,1.0
2022-05-13,21.475,21.95,21.425,21.75,6003,16.545502356695,16.9114680665637,16.506979650393,16.7573772413558,7791.50866627122,0.0,1.0
2022-05-16,20.96,21.63,20.96,21.31,27510,16.1487184817847,16.6649227462311,16.1487184817847,16.4183774258985,35706.2141277897,0.0,1.0
2022-05-17,21.09,21.99,20.85,21.12,25996,16.2488775181698,16.9422862316053,16.0639685279204,16.271991141951,33741.139311742,0.0,1.0
2022-05-18,21.25,21.7499,21.04,21.24,6294,16.3721501783361,16.7573001959432,16.2103548118679,16.3644456370757,8169.20798692507,0.0,1.0
2022-05-19,21.22,21.42,21.05,21.1587,5655,16.349036554555,16.5031273797628,16.2180593531283,16.3018077166287,7339.82700445838,0.0,1.0
2022-05-20,21.15,21.2928,21.0,21.25,12112,16.2951047657322,16.4051256149306,16.1795366468263,16.3721501783361,15720.598528382,0.0,1.0
2022-05-23,21.0,21.25,20.92,21.15,49613,16.1795366468263,16.3721501783361,16.1179003167432,16.2951047657322,64394.4893319531,0.0,1.0
2022-05-24,21.0693,21.2202,20.99,21.03,26387,16.2329291177608,16.3491906453802,16.1718321055659,16.2026502706075,34248.6322133765,0.0,1.0
2022-05-25,21.4,22.0,21.05,21.12,42957,16.487718297242,16.9499907728657,16.2180593531283,16.271991141951,55755.428581878,0.0,1.0
2022-05-26,21.6,21.7999,21.39,21.39,77537,16.6418091224499,16.7958229022452,16.4800137559816,16.4800137559816,100638.048885003,0.0,1.0
2022-05-27,21.67,21.9999,21.6,21.63,80704,16.6957409112727,16.949913727453,16.6418091224499,16.6649227462311,104748.611594661,0.0,1.0
2022-05-31,21.83,21.9,21.5,21.9,62334,16.819013571439,16.8729453602617,16.564763709846,16.8729453602617,80905.5307685073,0.0,1.0
2022-06-01,21.87,21.95,21.7,21.85,11900,16.8498317364805,16.9114680665637,16.7188545350538,16.8344226539598,15445.4361367029,0.0,1.0
2022-06-02,22.04,22.15,21.75,21.75,6633,16.9808089379072,17.0655588917716,16.7573772413558,16.7573772413558,8609.20822644963,0.0,1.0
2022-06-03,21.77,21.99,21.61,21.99,20530,16.7727863238766,16.9422862316053,16.6495136637103,16.9422862316053,26646.622175337,0.0,1.0
2022-06-06,21.625,21.8419,21.5392,21.5392,5066,16.6610704756009,16.8281819755388,16.5949655115867,16.5949655115867,6575.34281248209,0.0,1.0
2022-06-07,21.75,22.3507,21.5501,21.75,19864,16.7573772413558,17.2201890348677,16.6033634615605,16.7573772413558,25782.1969260056,0.0,1.0
2022-06-08,21.67,21.89,21.67,21.82,12678,16.6957409112727,16.8652408190013,16.6957409112727,16.8113090301786,16455.2301967327,0.0,1.0
2022-06-09,21.52,21.63,21.49,21.6,6365,16.5801727923668,16.6649227462311,16.5570591685856,16.6418091224499,8261.36142942133,0.0,1.0
2022-06-10,21.12,21.5299,20.7,21.38,28321,16.271991141951,16.5878002882146,15.9484004090145,16.4723092147213,36758.8400695432,0.0,1.0
2022-06-13,20.73,21.0,20.549,21.0,15627,15.9715140327957,16.1795366468263,15.8320618359826,16.1795366468263,20282.8428998535,0.0,1.0
2022-06-14,20.7,21.55,20.55,20.7,6384,15.9484004090145,16.6032864161479,15.8328322901086,15.9484004090145,8286.02220980768,0.0,1.0
2022-06-15,21.37,21.7,20.7,20.7,6331,16.4646046734609,16.7188545350538,15.9484004090145,15.9484004090145,8217.23161188789,0.0,1.0
2022-06-16,21.1,21.2707,20.81,21.08,13917,16.2565820594302,16.3880985787452,16.0331503628788,16.2411729769094,18063.3726650836,0.0,1.0
2022-06-17,21.27,21.35,21.0504,21.0504,6923,16.3875592608569,16.4491955909401,16.2183675347787,16.2183675347787,8985.60961129365,0.0,1.0
2022-06-21,21.1,21.3,21.1,21.3,5948,16.2565820594302,16.4106728846381,16.2565820594302,16.4106728846381,7720.12219673186,0.0,1.0
2022-06-22,20.99,21.1825,20.82,21.1,21010,16.1718321055659,16.3201445248285,16.0408549041392,16.2565820594302,27269.6313640444,0.0,1.0
2022-06-23,20.81,21.1999,20.81,20.96,14810,16.0331503628788,16.3335504266216,16.0331503628788,16.1487184817847,19222.4293432412,0.0,1.0
2022-06-24,20.82,20.95,20.5941,20.94,27175,16.0408549041392,16.1410139405243,15.8668093170669,16.1333093992639,35271.4056315044,0.0,1.0
2022-06-27,20.645,20.798,20.58,20.61,13265,15.9060254320823,16.0239049133664,15.8559459138898,15.879059537671,17217.1185170895,0.0,1.0
2022-06-28,20.5,20.7,20.25,20.7,6149,15.7943095838066,15.9484004090145,15.6016960522968,15.9484004090145,7981.00729450306,0.0,1.0
2022-06-29,20.25,20.58,20.23,20.58,36887,15.6016960522968,15.8559459138898,15.586286969776,15.8559459138898,47876.9582163496,0.0,1.0
2022-06-30,20.55,20.79,20.26,20.4604,7611,15.8328322901086,16.017741280358,15.6094005935572,15.7637996004155,9878.58944844083,0.0,1.0
2022-07-01,21.3308,21.626,20.5925,20.71,19868,16.4344028717201,16.6618409297269,15.8655765904653,15.9561049502749,25787.3886692449,0.0,1.0
2022-07-05,20.98,21.795,20.98,21.19,6163,16.1641275643055,16.7920476770276,16.1641275643055,16.3259229307738,7999.17839584035,0.0,1.0
2022-07-06,20.54,20.88,20.224,20.8752,35432,15.8251277488482,16.0870821517016,15.5816642450198,16.0833839718966,45988.4616130805,0.0,1.0
2022-07-07,20.46,20.72,20.2001,20.64,33671,15.7634914187651,15.9638094915353,15.5632503914074,15.9021731614521,43702.7966520103,0.0,1.0
2022-07-08,20.5448,20.6,20.43,20.5248,4627,15.8288259286532,15.8713549964106,15.7403777949839,15.8134168461324,6005.54899197683,0.0,1.0
2022-07-11,20.541,20.72,20.5201,20.55,34129,15.8258982029742,15.9638094915353,15.80979571174,15.8328322901086,44297.2512529021,0.0,1.0
2022-07-12,20.45,20.62,20.45,20.5128,9320,15.7557868775047,15.8867640789314,15.7557868775047,15.8041713966199,12096.7617474009,0.0,1.0
2022-07-13,20.4,20.45,20.4,20.4,8354,15.7172641712027,15.7557868775047,15.7172641712027,15.7172641712027,10842.9557551274,0.0,1.0
2022-07-14,20.25,20.398,20.2,20.37,26937,15.6016960522968,15.7157232629506,15.5631733459948,15.6941505474215,34962.4969087703,0.0,1.0
2022-07-15,20.34,20.72,20.2501,20.37,33406,15.6710369236403,15.9638094915353,15.6017730977094,15.6941505474215,43358.8436624116,0.0,1.0
2022-07-18,20.35,20.5,20.3499,20.37,33824,15.6787414649007,15.7943095838066,15.6786644194881,15.6941505474215,43901.3808309109,0.0,1.0
2022-07-19,20.41,20.81,20.37,20.3983,27089,15.7249687124631,16.0331503628788,15.6941505474215,15.7159543991884,35159.7831518609,0.0,1.0
2022-07-20,20.52,20.5792,20.443,20.45,36869,15.8097186663274,15.8553295505889,15.7503936986224,15.7557868775047,47853.5953717731,0.0,1.0
2022-07-21,20.44,20.58,20.4011,20.57,30536,15.7480823362443,15.8559459138898,15.7181116707413,15.8482413726294,39633.7678882655,0.0,1.0
2022-07-22,20.5424,21.245,20.49,20.49,21561,15.8269768387507,16.3682979077059,15.7866050425462,15.7866050425462,27984.793995248,0.0,1.0
2022-07-25,20.65,20.8861,20.57,20.7,20988,15.9098777027125,16.0917819218704,15.8482413726294,15.9484004090145,27241.0767762287,0.0,1.0
2022-07-26,20.65,20.75,20.6,20.65,30292,15.9098777027125,15.9869231153165,15.8713549964106,15.9098777027125,39317.0715506727,0.0,1.0
2022-07-27,20.91,21.1,20.6902,20.7,7969,16.1101957754828,16.2565820594302,15.9408499585793,15.9484004090145,10343.2504683517,0.0,1.0
2022-07-28,20.76,21.0,20.76,21.0,44686,15.9946276565769,16.1795366468263,15.9946276565769,16.1795366468263,57999.559597034,0.0,1.0
2022-07-29,20.91,21.24,20.77,20.8,72402,16.1101957754828,16.3644456370757,16.0023321978373,16.0254458216184,93973.1485016438,0.0,1.0
2022-08-01,21.32,22.035,20.91,21.14,24226,16.4260819671589,16.976956667277,16.1101957754828,16.2874002244718,31443.7929283836,0.0,1.0
2022-08-02,21.54,21.9146,21.12,21.385,42875,16.5955818748876,16.8841939905019,16.271991141951,16.4761614853515,55648.9978454736,0.0,1.0
2022-08-03,21.8,22.3899,21.39,21.39,22534,16.7958999476578,17.2503908366084,16.4800137559816,16.4800137559816,29247.6855381902,0.0,1.0
2022-08-04,22.38,22.4572,21.8198,22.1944,23211,17.2427633407606,17.3022423992908,16.8111549393534,17.0997670549677,30126.3880814295,0.0,1.0
2022-08-05,21.9952,22.08,21.19,22.03,31662,17.2111361988867,17.2774917832717,16.5810711452685,17.2383670283277,40462.8732439551,0.34375,1.0
2022-08-08,21.95,22.0,21.83,22.0,5573,17.1757674204173,17.2148921753613,17.0818680085517,17.2148921753613,7122.08933701479,0.0,1.0
2022-08-09,22.0,22.04,21.77,21.9501,58565,17.2148921753613,17.2461919793165,17.0349183026189,17.1758456699272,74843.9192575401,0.0,1.0
2022-08-10,21.99,22.13,21.965,22.0,26006,17.2070672243725,17.3166165382157,17.1875048469005,17.2148921753613,33234.7129550344,0.0,1.0
2022-08-11,22.47,22.57,21.92,22.05,17876,17.5826648718349,17.6609143817229,17.1522925674509,17.2540169303053,22844.8715213487,0.0,1.0
2022-08-12,22.3804,23.48,22.33,22.41,14898,17.5125533109753,18.3729849217038,17.4731155579917,17.5357151659021,19039.0968854919,0.0,1.0
2022-08-15,22.91,23.0571,22.62,23.0571,8503,17.9269627153422,18.0420677443874,17.700039136667,18.0420677443874,10866.5217356247,0.0,1.0
2022-08-16,23.0,23.25,22.68,22.94,10169,17.9973872742414,18.1930110489614,17.7469888425998,17.9504375683086,12995.6085534009,0.0,1.0
2022-08-17,22.45,22.99,22.3617,22.99,19047,17.5670149698573,17.9895623232526,17.4979206526262,17.9895623232526,24341.3665175168,0.0,1.0
2022-08-18,22.45,22.5,21.98,22.3856,17626,17.5670149698573,17.6061397248013,17.1992422733837,17.5166222854895,22525.3807023547,0.0,1.0
2022-08-19,21.97,22.25,21.96,22.15,10565,17.1914173223949,17.4105159500813,17.1835923714061,17.3322664401933,13501.6820106875,0.0,1.0
2022-08-22,21.88,22.1,21.81,22.02,1761,17.1209927634957,17.2931416852493,17.0662181065741,17.2305420773389,2250.49332899391,0.0,1.0
2022-08-23,21.57,21.8352,21.57,21.82,6789,16.8784192828429,17.0859369830659,16.8784192828429,17.0740430575629,8676.09268060171,0.0,1.0
2022-08-24,22.19,22.2399,21.85,22.2399,5768,17.3635662441485,17.4026127495826,17.0975179105293,17.4026127495826,7371.29217583013,0.0,1.0
2022-08-25,21.85,22.13,21.75,22.13,14659,17.0975179105293,17.3166165382157,17.0192684006413,17.3166165382157,18733.6636625336,0.0,1.0
2022-08-26,21.86,21.86,21.75,21.8499,5483,17.1053428615181,17.1053428615181,17.0192684006413,17.0974396610194,7007.07264217693,0.0,1.0
2022-08-29,21.85,21.955,21.8063,21.8063,7774,17.0975179105293,17.1796798959117,17.0633228747082,17.0633228747082,9934.88650743817,0.0,1.0
2022-08-30,21.39,21.8475,21.36,21.8475,8341,16.7375701650445,17.0955616727821,16.7140953120781,17.0955616727821,10659.4916849166,0.0,1.0
2022-08-31,21.37,21.66,21.35,21.66,183739,16.7219202630669,16.9488438417421,16.7062703610893,16.9488438417421,234811.694364572,0.0,1.0
2022-09-01,21.795,21.795,20.8909,21.35,6189,17.0544806800909,17.0544806800909,16.3470268611934,16.7062703610893,7909.31471501606,0.0,1.0
2022-09-02,21.48,21.9499,21.48,21.63,1373,16.8079947239437,17.1756891709074,16.8079947239437,16.9253689887757,1754.64357791518,0.0,1.0
2022-09-06,21.33,21.3408,20.85,20.85,2384,16.6906204591117,16.6990714061796,16.3150228116492,16.3150228116492,3046.66444992701,0.0,1.0
2022-09-07,21.3905,21.7,20.9873,21.21,16303,16.7379614125939,16.9801436456973,16.4224593887255,16.5967210472461,20834.6352882383,0.0,1.0
2022-09-08,21.27,21.7972,21.26,21.7972,5599,16.6436707531789,17.0562021693084,16.6358458021901,17.0562021693084,7155.31638219015,0.0,1.0
2022-09-09,21.25,21.7987,21.25,21.7987,9016,16.6280208512013,17.0573759119568,16.6280208512013,17.0573759119568,11522.1168962005,0.0,1.0
2022-09-12,21.79,22.1589,21.0805,21.6911,7096,17.0505682045965,17.3392306465734,16.4953879319411,16.9731794393173,9068.42740632637,0.0,1.0
2022-09-13,21.4999,21.5,21.188,21.5,4515,16.8235663764114,16.8236446259213,16.5795061550707,16.8236446259213,5770.00419103207,0.0,1.0
2022-09-14,21.25,21.4604,21.205,21.25,4943,16.6280208512013,16.7926578200056,16.5928085717517,16.6280208512013,6316.97247314983,0.0,1.0
2022-09-15,21.398,21.885,21.3,21.88,6004,16.7438301258355,17.1249052389901,16.6671456061453,17.1209927634957,7672.89150896049,0.0,1.0
2022-09-16,21.4875,21.4875,21.0404,21.12,2576,16.8138634371853,16.8138634371853,16.464009878476,16.5262964883469,3292.03339891442,0.0,1.0
2022-09-19,21.209,21.2761,21.209,21.2761,404,16.5959385521472,16.648443973282,16.5959385521472,16.648443973282,516.297163494342,0.0,1.0
2022-09-20,21.2,21.3,20.9335,21.12,3265,16.5888960962573,16.6671456061453,16.3803611524057,16.5262964883469,4172.55009606194,0.0,1.0
2022-09-21,21.0531,21.13,20.85,21.13,2814,16.4739475662318,16.5341214393357,16.3150228116492,16.5341214393357,3596.18865859673,0.0,1.0
2022-09-22,20.9445,21.035,20.9,20.9,3915,16.3889685984934,16.4597844049421,16.3541475665932,16.3541475665932,5003.22622544642,0.0,1.0
2022-09-23,20.83,20.965,20.725,20.9,11165,16.2993729096716,16.4050097480205,16.2172109242892,16.3541475665932,14268.4599762731,0.0,1.0
2022-09-26,20.6,20.7328,20.51,20.7,5112,16.1193990369292,16.2233143860605,16.04897447803,16.1976485468172,6532.94826678981,0.0,1.0
2022-09-27,20.3993,20.6,20.35,20.6,3958,15.962352270584,16.1193990369292,15.9237752622092,16.1193990369292,5058.17864631339,0.0,1.0
2022-09-28,20.3601,21.0036,20.34,21.0036,3640,15.9316784627079,16.4352140588372,15.9159503112204,16.4352140588372,4651.78632455299,0.0,1.0
2022-09-29,19.3,21.11,19.2619,20.285,15355,15.1021554083852,16.5184715373581,15.0723423451178,15.872913080782,19623.1261026129,0.0,1.0
2022-09-30,19.67,20.2092,19.62,19.8167,9907,15.3916785949708,15.8135999522869,15.3525538400268,15.5064706259765,12660.7821750952,0.0,1.0
2022-10-03,20.0021,20.7862,19.6,19.84,1837,15.6515452173088,16.2650996243407,15.3369039380492,15.5247027617804,2347.61853796809,0.0,1.0
2022-10-04,20.19,20.8199,20.01,20.4611,7742,15.7985760463884,16.291469709173,15.65772692859,16.0107104676948,9893.99168260694,0.0,1.0
2022-10-05,20.0,20.2,20.0,20.2,6410,15.6499019776012,15.8064009973772,15.6499019776012,15.8064009973772,8191.74459900677,0.0,1.0
2022-10-06,20.54,20.7,20.0,20.0,2565,16.0724493309964,16.1976485468172,15.6499019776012,15.6499019776012,3277.97580287869,0.0,1.0
2022-10-07,20.1,20.58,20.09,20.1,3476,15.7281514874892,16.1037491349516,15.7203265365004,15.7281514874892,4442.20034729291,0.0,1.0
2022-10-10,20.05,20.22,19.8,20.22,5805,15.6890267325452,15.8220508993548,15.4934029578252,15.8220508993548,7418.57681704123,0.0,1.0
2022-10-11,19.75,19.88,19.67,19.88,4677,15.4542782028812,15.5560025657356,15.3916785949708,15.5560025657356,5977.03424174019,0.0,1.0
2022-10-12,19.85,19.9216,19.85,19.9216,639,15.5325277127692,15.588554361849,15.5325277127692,15.588554361849,816.618533348724,0.0,1.0
2022-10-13,20.0,20.205,19.6701,19.7374,5674,15.6499019776012,15.8103134728716,15.3917568444807,15.4444187646353,7251.16362788836,0.0,1.0
2022-10-14,19.67,19.9997,19.67,19.935,6025,15.3916785949708,15.6496672290715,15.3916785949708,15.599039796174,7699.72873775597,0.0,1.0
2022-10-17,19.82,19.9152,19.69,19.72,3113,15.5090528598028,15.5835463932162,15.4073284969484,15.4308033499148,3978.29967811358,0.0,1.0
2022-10-18,19.6,19.9392,19.6,19.9392,1152,15.3369039380492,15.6023262755893,15.3369039380492,15.6023262755893,1472.21369392446,0.0,1.0
2022-10-19,19.75,19.87,19.02,19.61,8170,15.4542782028812,15.5481776147468,14.8830567806987,15.344728889038,10440.9599647247,0.0,1.0
2022-10-20,19.27,19.7399,19.27,19.545,3931,15.0786805554187,15.4463750023825,15.0786805554187,15.2938667076108,5023.67363786205,0.0,1.0
2022-10-21,19.55,19.81,19.2661,19.5,7905,15.2977791831052,15.501227908814,15.0756288245331,15.2586544281612,10102.299696591,0.0,1.0
2022-10-24,19.26,19.73,19.26,19.32,6563,15.07085560443,15.4386283009036,15.07085560443,15.1178053103628,8387.27298023109,0.0,1.0
2022-10-25,19.54,19.87,19.2701,19.57,10358,15.2899542321164,15.5481776147468,15.0787588049286,15.3134290850828,13237.1436125604,0.0,1.0
2022-10-26,19.69,19.86,19.2,19.2,11514,15.4073284969484,15.540352663758,15.0239058984971,15.0239058984971,14714.4691595887,0.0,1.0
2022-10-27,19.8379,19.87,19.59,19.7,16223,15.5230595220727,15.5481776147468,15.3290789870604,15.4151534479372,20732.3982261603,0.0,1.0
2022-10-28,19.3215,19.99,19.24,19.99,6470,15.1189790530111,15.6420770266124,15.0552057024523,15.6420770266124,8268.42239556532,0.0,1.0
2022-10-31,19.45,19.86,19.45,19.86,8162,15.2195296732172,15.540352663758,15.2195296732172,15.540352663758,10430.7362585169,0.0,1.0
2022-11-01,19.14,19.84,19.08,19.83,18411,14.9769561925643,15.5247027617804,14.9300064866315,15.5168778107916,23528.581873996,0.0,1.0
2022-11-02,19.5,19.7018,19.14,19.33,14334,15.2586544281612,15.4165619391152,14.9769561925643,15.1256302613516,18318.3255978413,0.0,1.0
2022-11-03,19.49,19.5,19.17,19.5,6640,15.2508294771724,15.2586544281612,15.0004310455307,15.2586544281612,8485.67615248125,0.0,1.0
2022-11-04,19.48,19.8,19.34,19.5702,10866,15.2430045261836,15.4934029578252,15.1334552123404,15.3135855841025,13886.3489567562,0.0,1.0
2022-11-07,19.2,19.565,19.09,19.25,11136,15.2928885887372,15.583612772846,15.2052730811975,15.332713819437,13981.0866180943,0.34375,1.0
2022-11-08,19.04,19.6,19.03,19.6,15580,15.1654478504977,15.6114904343359,15.1574828043577,15.6114904343359,19560.4642160478,0.0,1.0
2022-11-09,18.95,19.59,18.75,19.47,22021,15.093762435238,15.6035253881959,14.9344615124386,15.5079448345163,27647.0463736579,0.0,1.0
2022-11-10,19.6,19.6,19.1001,19.2,10890,15.6114904343359,15.6114904343359,15.2133177777989,15.2928885887372,13672.237183104,0.0,1.0
2022-11-11,19.8098,19.9055,19.475,19.64,8798,15.7785971023524,15.8548225939119,15.5119273575863,15.6433506188957,11045.761500179,0.0,1.0
2022-11-14,19.95,19.95,19.25,19.85,5238,15.8902670492347,15.8902670492347,15.332713819437,15.810616587835,6576.23309137733,0.0,1.0
2022-11-15,20.15,20.465,19.95,19.95,7353,16.0495679720341,16.300466925443,15.8902670492347,15.8902670492347,9231.58494098842,0.0,1.0
2022-11-16,20.03,21.1299,20.0,20.27,12226,15.9539874183545,16.8300628432895,15.9300922799345,16.1451485257137,15349.5658219127,0.0,1.0
2022-11-17,20.0,20.75,19.84,20.565,6460,15.9300922799345,16.5274707404321,15.8026515416951,16.3801173868427,8110.43638226377,0.0,1.0
2022-11-18,20.0,20.9,19.65,20.75,6894,15.9300922799345,16.6469464325316,15.6513156650357,16.5274707404321,8655.31709277499,0.0,1.0
2022-11-21,20.0,20.75,19.75,19.95,6256,15.9300922799345,16.5274707404321,15.7309661264354,15.8902670492347,7854.31733861334,0.0,1.0
2022-11-22,20.4499,20.7,19.6519,20.01,4789,16.2884397057717,16.4876455097323,15.6528290238023,15.9380573260745,6012.52009824474,0.0,1.0
2022-11-23,20.4,20.4999,19.9535,20.27,2186,16.2486941255332,16.3282649364715,15.8930548153837,16.1451485257137,2744.49132068554,0.0,1.0
2022-11-25,20.23,20.44,20.03,20.24,4226,16.1132883411538,16.2805543100931,15.9539874183545,16.1212533872938,5305.68175718987,0.0,1.0
2022-11-28,20.4499,20.5,19.7501,20.4399,11090,16.2884397057717,16.3283445869329,15.7310457768968,16.2804746596317,13923.3342847221,0.0,1.0
2022-11-29,19.75,20.3999,19.7277,20.02,16469,15.7309661264354,16.2486144750718,15.7132040735432,15.9460223722145,20676.5908327401,0.0,1.0
2022-11-30,20.84,20.84,19.5001,19.89,26033,16.5991561556918,16.5991561556918,15.5319196233976,15.8424767723949,32684.0542321164,0.0,1.0
2022-12-01,20.5,20.8399,19.7624,20.65,8139,16.3283445869329,16.5990765052304,15.7408427836489,16.4478202790324,10218.3965503475,0.0,1.0
2022-12-02,21.13,21.13,20.41,20.41,11136,16.8301424937508,16.8301424937508,16.2566591716732,16.2566591716732,13981.0866180943,0.0,1.0
2022-12-05,20.63,21.13,20.48,21.12,4481,16.4318901867525,16.8301424937508,16.312414494653,16.8221774476109,5625.83056175291,0.0,1.0
2022-12-06,19.6,20.7499,19.6,20.7499,17059,15.6114904343359,16.5273910899707,15.6114904343359,16.5273910899707,21417.3272825135,0.0,1.0
2022-12-07,19.7499,20.4,19.575,20.4,8160,15.730886475974,16.2486941255332,15.5915778189859,16.2486941255332,10244.7617460173,0.0,1.0
2022-12-08,19.5,19.7499,19.28,19.635,10225,15.5318399729362,15.730886475974,15.3566089578569,15.6393680958257,12837.339320224,0.0,1.0
2022-12-09,19.25,19.7499,19.25,19.49,11946,15.332713819437,15.730886475974,15.332713819437,15.5238749267962,14998.0298796475,0.0,1.0
2022-12-12,19.2969,19.7499,19.01,19.49,7303,15.3700698858335,15.730886475974,15.1415527120778,15.5238749267962,9168.81066558389,0.0,1.0
2022-12-13,19.48,19.7499,19.0101,19.02,11736,15.5159098806563,15.730886475974,15.1416323625392,15.1495177582178,14734.3779229485,0.0,1.0
2022-12-14,19.75,19.75,19.05,19.25,15792,15.7309661264354,15.7309661264354,15.1734128966377,15.332713819437,19826.627143763,0.0,1.0
2022-12-15,19.22,19.668,19.09,19.668,9314,15.3088186810171,15.6656527480876,15.2052730811975,15.6656527480876,11693.5920223536,0.0,1.0
2022-12-16,19.12,19.6,19.02,19.17,14693,15.2291682196174,15.6114904343359,15.1495177582178,15.2689934503173,18446.8485703717,0.0,1.0
2022-12-19,19.5899,19.5899,19.1,19.1,13388,15.6034457377345,15.6034457377345,15.2132381273375,15.2132381273375,16808.4399823138,0.0,1.0
2022-12-20,19.3,19.5799,19.25,19.5477,4610,15.3725390501368,15.5954806915945,15.332713819437,15.5698332430238,5787.78819229659,0.0,1.0
2022-12-21,19.25,19.58,19.181,19.3,12275,15.332713819437,15.5955603420559,15.2777550010712,15.3725390501368,15411.0846118092,0.0,1.0
2022-12-22,19.2862,19.7,19.15,19.2501,9801,15.3615472864637,15.6911408957355,15.2530633580373,15.3327934698984,12305.0134647936,0.0,1.0
2022-12-23,19.2484,19.6,18.72,19.1687,22689,15.3314394120546,15.6114904343359,14.9105663740187,15.2679579943191,28485.7106930623,0.0,1.0
2022-12-27,18.8,19.5,18.8,19.5,14850,14.9742867431385,15.5318399729362,14.9742867431385,15.5318399729362,18643.9597951419,0.0,1.0
2022-12-28,18.3634,18.95,17.7501,18.8,24084,14.6265328286675,15.093762435238,14.1380365489033,14.9742867431385,30237.1129768483,0.0,1.0
2022-12-29,18.37,18.7,18.17,18.17,19165,14.6317897591199,14.8946362817388,14.4724888363205,14.4724888363205,24061.3797625518,0.0,1.0
2022-12-30,18.55,18.9,18.25,18.25,6947,14.7751605896393,15.0539372045381,14.5362092054403,14.5362092054403,8721.85782470375,0.0,1.0
2023-01-03,18.55,18.7,18.2314,18.43,10148,14.7751605896393,14.8946362817388,14.5213942196199,14.6795800359597,12740.666936101,0.0,1.0
2023-01-04,18.86,19.2799,18.452,18.54,9986,15.0220770199783,15.3565293073955,14.6971031374676,14.7671955434993,12537.2782837904,0.0,1.0
2023-01-05,19.305,19.3778,18.65,18.75,7397,15.3765215732068,15.4345071091058,14.854811051039,14.9344615124386,9286.82630334443,0.0,1.0
2023-01-06,19.61,19.6899,19.18,19.18,10416,15.6194554804758,15.6830961991342,15.2769584964572,15.2769584964572,13077.1370522692,0.0,1.0
2023-01-09,19.86,20.0501,19.62,19.74,12075,15.818581633975,15.9699971610958,15.6274205266158,15.7230010802954,15159.9875101911,0.0,1.0
2023-01-10,20.3093,20.5255,19.4671,20.05,5651,16.1764511570437,16.3486554545898,15.5056349711357,15.9699175106344,7094.74860621866,0.0,1.0
2023-01-11,20.745,21.0,20.3,20.53,6206,16.5234882173621,16.7265968939313,16.1690436641336,16.3522397253528,7791.5430632088,0.0,1.0
2023-01-12,20.59,21.11,20.3479,21.11,7002,16.4000300021926,16.8142124014709,16.207196235144,16.8142124014709,8790.90952764873,0.0,1.0
2023-01-13,20.74,21.0001,20.6,21.0,9025,16.5195056942921,16.7266765443927,16.4079950483326,16.7265968939313,11330.7567105155,0.0,1.0
2023-01-17,20.88,20.95,20.77,20.84,6462,16.6310163402517,16.6867716632314,16.543400832712,16.5991561556918,8112.94735327991,0.0,1.0
2023-01-18,21.25,21.5,21.0,21.0,12768,16.9257230474305,17.1248492009296,16.7265968939313,16.7265968939313,16030.0389672977,0.0,1.0
2023-01-19,21.29,21.7299,21.05,21.22,5947,16.9575832319903,17.3079656116875,16.7664221246311,16.9018279090106,7466.3723166134,0.0,1.0
2023-01-20,21.5,21.61,20.8519,21.29,4673,17.1248492009296,17.2124647084693,16.6086345605984,16.9575832319903,5866.88377930628,0.0,1.0
2023-01-23,22.32,22.32,21.26,21.48,8891,17.777982984407,17.777982984407,16.9336880935704,17.1089191086497,11162.5216524314,0.0,1.0
2023-01-24,21.37,22.23,21.13,22.23,8648,17.0213036011101,17.7062975691472,16.8301424937508,17.7062975691472,10857.4386739654,0.0,1.0
2023-01-25,21.6551,21.7491,21.35,21.5999,5931,17.2483870665605,17.3232585002762,17.0053735088301,17.2044200118679,7446.28454848396,0.0,1.0
2023-01-26,21.96,22.18,21.47,21.6632,7989,17.4912413233681,17.6664723384474,17.1009540625097,17.2548387539339,10030.0737241339,0.0,1.0
2023-01-27,21.92,22.3506,21.05,22.3506,5392,17.4593811388083,17.8023560255953,16.7664221246311,17.8023560255953,6769.57785962323,0.0,1.0
2023-01-30,21.9628,22.3,21.32,22.0,6361,17.4934715362873,17.762052892127,16.9814783704102,17.523101507928,7986.14331696281,0.0,1.0
2023-01-31,22.1,22.15,21.37,21.62,11835,17.6027519693277,17.6425772000275,17.0213036011101,17.2204297546092,14858.6709882494,0.0,1.0
2023-02-01,21.79,21.8,21.625,21.7256,9656,17.3558355389887,17.3638005851287,17.2244122776792,17.3045406418473,12122.9680661205,0.0,1.0
2023-02-02,21.94,22.4,21.51,22.4,2515,17.4753112310882,17.8417033535267,17.1328142470696,17.8417033535267,3157.54605284726,0.0,1.0
2023-02-03,21.88,22.25,21.82,21.82,3829,17.4275209542484,17.7222276614272,17.3797306774086,17.3797306774086,4807.254010478,0.0,1.0
2023-02-06,21.75,22.4001,21.1201,21.87,15302,17.3239753544288,17.8417830039881,16.8222570980723,17.4195559081084,19211.4392447988,0.0,1.0
2023-02-07,21.17,21.8,21.15,21.36,12292,17.1358011393721,17.6457470400714,17.1196123806197,17.2895943475195,15185.846164035,0.34375,1.0
2023-02-08,21.05,21.7,21.05,21.19,15996,17.0386685868579,17.5648032463096,17.0386685868579,17.1519898981245,19761.8609859994,0.0,1.0
2023-02-09,21.026,21.45,20.61,21.35,7509,17.0192420763551,17.3624437619051,16.682515894306,17.2814999681433,9276.80758588828,0.0,1.0
2023-02-10,20.9696,21.4,20.66,21.35,4633,16.9735897766735,17.3219718650242,16.7229877911869,17.2814999681433,5723.72480295915,0.0,1.0
2023-02-13,21.06,21.32,20.72,20.73,8251,17.0467629662341,17.2572168300148,16.771554067444,16.7796484468202,10193.4930604827,0.0,1.0
2023-02-14,21.37,21.44,20.925,21.27,5859,17.2976887268957,17.3543493825289,16.9374888446557,17.2167449331339,7238.35605882532,0.0,1.0
2023-02-15,21.22,21.44,21.01,21.44,4557,17.176273036253,17.3543493825289,17.0062910693532,17.3543493825289,5629.83249019748,0.0,1.0
2023-02-16,21.2,21.45,20.9,21.45,4633,17.1600842775006,17.3624437619051,16.9172528962152,17.3624437619051,5723.72480295918,0.0,1.0
2023-02-17,21.33,21.6,20.75,21.2,7982,17.265311209391,17.4838594525478,16.7958372055726,17.1600842775006,9861.16369031297,0.0,1.0
2023-02-21,20.63,21.3,20.63,21.24,4477,16.6987046530584,17.2410280712624,16.6987046530584,17.1924617950054,5530.99847676412,0.0,1.0
2023-02-22,20.57,21.5,20.56,20.78,8399,16.6501383768013,17.402915658786,16.6420439974251,16.8201203437011,10376.3359853344,0.0,1.0
2023-02-23,20.95,21.35,20.2,20.45,10538,16.9577247930961,17.2814999681433,16.3506463398827,16.5530058242872,13018.9104195087,0.0,1.0
2023-02-24,20.555,21.1,20.2,20.37,6107,16.6379968077371,17.0791404837388,16.3506463398827,16.4882507892777,7544.74150046871,0.0,1.0
2023-02-27,20.48,21.15,20.36,20.5,5865,16.5772889624157,17.1196123806197,16.4801564099016,16.5934777211681,7245.76860983283,0.0,1.0
2023-02-28,20.23,21.0,20.23,21.0,9505,16.3749294780112,16.998196689977,16.3749294780112,16.998196689977,11742.7162210505,0.0,1.0
2023-03-01,20.35,20.75,20.2,20.3,5493,16.4720620305254,16.7958372055726,16.3506463398827,16.4315901336445,6786.19044736772,0.0,1.0
2023-03-02,20.27,20.7,20.25,20.7,5085,16.4073069955159,16.7553653086917,16.3911182367636,16.7553653086917,6282.13697885763,0.0,1.0
2023-03-03,20.05,20.6,20.02,20.6,7561,16.22923064924,16.6744215149299,16.2049475111114,16.6744215149299,9341.04969461995,0.0,1.0
2023-03-06,20.0,20.6,20.0,20.21,5086,16.1887587523591,16.6744215149299,16.1887587523591,16.3587407192589,6283.37240402553,0.0,1.0
2023-03-07,19.82,20.25,19.7,20.25,7119,16.0430599235879,16.3911182367636,15.9459273710737,16.3911182367636,8794.99177040065,0.0,1.0
2023-03-08,19.83,20.4,19.6671,19.85,11203,16.051154302964,16.5125339274063,15.9192968629261,16.0673430617164,13840.4681561735,0.0,1.0
2023-03-09,18.76,20.35,18.5833,19.98,14055,15.1850557097128,16.4720620305254,15.0420280261357,16.1725699936067,17363.9007350726,0.0,1.0
2023-03-10,18.85,18.9999,18.5,18.87,8301,15.2579051240984,15.3792398709474,14.9746018459322,15.2740938828508,10255.2643188785,0.0,1.0
2023-03-13,16.8,18.03,15.0125,17.31,60748,13.5985573519816,14.5941660152517,12.1516870384895,14.0113707001668,75049.6081006182,0.0,1.0
2023-03-14,17.4,17.9722,17.01,17.5,20952,14.0842201145524,14.5473805024574,13.7685393188814,14.1651639083142,25884.6281181957,0.0,1.0
2023-03-15,17.04,17.5,16.65,17.0,14008,13.7928224570099,14.1651639083142,13.4771416613389,13.7604449395052,17305.8357521805,0.0,1.0
2023-03-16,17.25,17.7,17.25,17.4,20612,13.9628044239097,14.3270514958378,13.9628044239097,14.0842201145524,25464.5835611039,0.0,1.0
2023-03-17,16.1,17.157,15.211,17.04,33322,13.0319507956491,13.8875266957112,12.3123604691067,13.7928224570099,41166.837445328,0.0,1.0
2023-03-20,16.15,17.0,16.15,16.5099,22757,13.07242269253,13.7604449395052,13.07242269253,13.3637394062787,28114.5705462856,0.0,1.0
2023-03-21,16.2887,17.0,16.1,16.4,22641,13.1846917344776,13.7604449395052,13.0319507956491,13.2747821769345,27971.2612268073,0.0,1.0
2023-03-22,15.8,16.6,15.8,16.6,8688,12.7891194143637,13.436669764458,12.7891194143637,13.436669764458,10733.3738588623,0.0,1.0
2023-03-23,15.91,16.78,15.88,16.25,37705,12.8781575875017,13.5823685932293,12.8538744493731,13.1533664862918,46581.7059563079,0.0,1.0
2023-03-24,15.4,16.52,15.19,16.4,36651,12.4653442393165,13.3719147294486,12.2953622724167,13.2747821769345,45279.5678293236,0.0,1.0
2023-03-27,15.45,15.9645,15.45,15.66,17263,12.5058161361974,12.9222719551018,12.5058161361974,12.6757981030972,21327.1446737501,0.0,1.0
2023-03-28,15.82,16.23,15.4064,15.75,26452,12.805308173116,13.1371777275394,12.4705246421173,12.7486475174828,32679.4665417389,0.0,1.0
2023-03-29,16.7,16.95,16.114,16.114,17932,13.5176135582198,13.7199730426243,13.0432829267757,13.0432829267757,22153.6441110866,0.0,1.0
2023-03-30,16.85,17.135,16.15,16.64,21436,13.6390292488625,13.8697190610837,13.07242269253,13.4690472819628,26482.5738994675,0.0,1.0
2023-03-31,17.5,17.5,16.9204,17.25,18401,14.1651639083142,14.1651639083142,13.6960136796708,13.9628044239097,22733.0585148396,0.0,1.0
2023-04-03,17.5,17.6,17.17,17.17,1150,14.1651639083142,14.246107702076,13.8980493889003,13.8980493889003,1420.73894310448,0.0,1.0
2023-04-04,17.308,17.308,16.4,16.79,12027,14.0097518242916,14.0097518242916,13.2747821769345,13.5904629726055,14858.4584945369,0.0,1.0
2023-04-05,17.25,17.5,16.8,16.8,9819,13.9628044239097,14.1651639083142,13.5985573519816,13.5985573519816,12130.6397237764,0.0,1.0
2023-04-06,17.02,17.316,17.0,17.01,11143,13.7766336982576,14.0162273277925,13.7604449395052,13.7685393188814,13766.3426460984,0.0,1.0
2023-04-10,17.268,17.3,17.268,17.3,826,13.9773743067868,14.0032763207906,13.9773743067868,14.0032763207906,1020.46118869939,0.0,1.0
2023-04-11,17.014,17.29,17.0,17.1272,3973,13.7717770706319,13.9951819414144,13.7604449395052,13.8634054451702,4908.34419213398,0.0,1.0
2023-04-12,17.09,17.232,17.0,17.232,2629,13.8332943538908,13.9482345410326,13.7604449395052,13.9482345410326,3247.93276645364,0.0,1.0
2023-04-13,17.005,17.25,16.9601,17.193,11304,13.7644921291933,13.9628044239097,13.7281483657943,13.9166664614655,13965.2460981331,0.0,1.0
2023-04-14,17.19,17.24,16.96,17.0779,5788,13.9142381476526,13.9547100445335,13.7280674220005,13.8235001548457,7150.64087190325,0.0,1.0
2023-04-17,17.2025,17.3501,17.0001,17.2,5958,13.9243561218729,14.0438291614653,13.760525883299,13.9223325270288,7360.66315044909,0.0,1.0
2023-04-18,17.2,17.3584,16.83,17.35,2617,13.9223325270288,14.0505474963475,13.6228404901102,14.0437482176715,3233.10766443863,0.0,1.0
2023-04-19,17.2,17.3999,17.1,17.14,3760,13.9223325270288,14.0841391707586,13.841388733267,13.8737662507717,4645.19863136769,0.0,1.0
2023-04-20,16.99,17.25,16.91,17.25,3769,13.752350560129,13.9628044239097,13.6875955251196,13.9628044239097,4656.31745787895,0.0,1.0
2023-04-21,16.95,17.15,16.8526,17.1241,2691,13.7199730426243,13.8818606301479,13.6411337875003,13.8608961875636,3324.52912686448,0.0,1.0
2023-04-24,17.0018,17.2,16.84,17.2,7102,13.7619019277929,13.9223325270288,13.6309348694864,13.9223325270288,8773.98954254611,0.0,1.0
2023-04-25,16.6094,17.0,16.52,17.0,11176,13.4442784810717,13.7604449395052,13.3719147294486,13.7604449395052,13807.1116766396,0.0,1.0
2023-04-26,16.62,16.99,16.47,16.95,10594,13.4528585232104,13.752350560129,13.3314428325677,13.7199730426243,13088.094228912,0.0,1.0
2023-04-27,16.73,17.0,16.555,16.68,12729,13.5418966963484,13.7604449395052,13.4002450572652,13.5014247994675,15725.7269624147,0.0,1.0
2023-04-28,16.85,17.3,16.75,16.89,51850,13.6390292488625,14.0032763207906,13.5580854551007,13.6714067663673,64056.7949564933,0.0,1.0
2023-05-01,16.05,17.0,16.05,17.0,28166,12.9914788987682,13.7604449395052,12.9914788987682,13.7604449395052,34796.9852795483,0.0,1.0
2023-05-02,15.8,16.25,15.6011,16.15,16716,12.7891194143637,13.1533664862918,12.6281222085715,13.07242269253,20651.3671068995,0.0,1.0
2023-05-03,15.77,16.3,15.66,15.66,16292,12.7648362762351,13.1938383831727,12.6757981030972,12.6757981030972,20127.5468357028,0.0,1.0
2023-05-04,14.56,15.6,14.5,15.59,27673,11.7854163717174,12.6272318268401,11.7368500954603,12.6191374474639,34187.9206717654,0.0,1.0
2023-05-05,14.5,15.55,14.12,14.8,15531,12.0150943865165,12.8851529455401,11.7002160508699,12.2636825462375,18743.0487647872,0.34375,1.0
2023-05-08,14.15,15.3,14.05,14.65,19247,11.725074866842,12.6779961457726,11.642212146935,12.139388466377,23227.5745010533,0.0,1.0
2023-05-09,13.96,14.06,13.75,14.06,9078,11.5676356990187,11.6504984189257,11.3936239872139,11.6504984189257,10955.4694924176,0.0,1.0
2023-05-10,13.51,14.24,13.2,14.1001,20049,11.1947534594371,11.7996513147583,10.9378790277254,11.6837263696084,24195.4403892357,0.0,1.0
2023-05-11,13.9,14.1,13.8761,14.1,2670,11.5179180670744,11.6836435068885,11.4981138770167,11.6836435068885,3222.19690953461,0.0,1.0
2023-05-12,13.9999,14.0,13.875,13.9,2502,11.6006979242616,11.6007807869815,11.4972023870977,11.5179180670744,3019.45193545151,0.0,1.0
2023-05-15,13.88,15.41,13.7701,14.03,17587,11.501345523093,12.7691451376703,11.4102793939152,11.6256396029536,21224.2610666611,0.0,1.0
2023-05-16,13.52,13.9399,13.2813,13.82,10156,11.2030397314278,11.5509802923173,11.0052464190098,11.4516278911488,12256.4164094507,0.0,1.0
2023-05-17,13.62,13.8899,13.31,13.45,40143,11.2859024513348,11.5095489323638,11.0290280196231,11.1450358274929,48445.1874679579,0.0,1.0
2023-05-18,14.35,14.9,13.65,13.65,20326,11.890800306656,12.3465452661446,11.3107612673069,11.3107612673069,24529.7282334083,0.0,1.0
2023-05-19,14.2312,15.2,13.991,14.34,10692,11.7923593954065,12.5951334258656,11.5933231421898,11.8825140346653,12903.2694220014,0.0,1.0
2023-05-22,13.83,14.6302,13.37,14.0,46235,11.4599141631395,12.1229816478354,11.0787456515673,11.6007807869815,55797.1064091134,0.0,1.0
2023-05-23,14.26,14.7,13.65,13.65,19067,11.8162238587397,12.1808198263305,11.3107612673069,11.3107612673069,23010.3477431072,0.0,1.0
2023-05-24,14.47,14.47,13.75,14.23,48189,11.9902355705444,11.9902355705444,11.3936239872139,11.7913650427676,58155.2235481509,0.0,1.0
2023-05-25,13.9012,14.6851,13.78,14.33,31694,11.5189124197133,12.1684732810644,11.418482803186,11.8742277626746,38248.8048130299,0.0,1.0
2023-05-26,13.86,14.19,13.5,13.79,15296,11.4847729791116,11.7582199548048,11.1864671874464,11.4267690751767,18459.4471641354,0.0,1.0
2023-05-30,14.3899,14.5,13.6837,13.95,28302,11.9238625318989,12.0150943865165,11.3386860039156,11.559349427028,34155.2872410667,0.0,1.0
2023-05-31,14.21,14.36,13.889,14.36,21952,11.7747924987862,11.8990865786467,11.5088031678847,11.8990865786467,26492.0099468552,0.0,1.0
2023-06-01,13.65,14.569,13.3,14.2,58504,11.3107612673069,12.0722696632523,11.0207417476324,11.7665062267955,70603.5235937875,0.0,1.0
2023-06-02,13.83,14.05,13.7,13.81,66053,11.4599141631395,11.642212146935,11.3521926272604,11.4433416191581,79713.7724589849,0.0,1.0
2023-06-05,13.89,14.0,13.62,13.85,27884,11.5096317950837,11.6007807869815,11.2859024513348,11.4764867071209,33650.838436503,0.0,1.0
2023-06-06,15.17,15.4799,13.915,13.98,48664,12.5702746098935,12.8270661788853,11.5303474750605,11.5842082430001,58728.4608260642,0.0,1.0
2023-06-07,15.08,15.6,14.91,15.33,75377,12.4956981619772,12.9265843054936,12.3548315381353,12.7028549617447,90966.1185205951,0.0,1.0
2023-06-08,16.0001,16.09,15.24,15.24,19540,13.2581180478416,13.332611633038,12.6282785138284,12.6282785138284,23581.1713903767,0.0,1.0
2023-06-09,15.9,16.09,15.7453,16.09,5324,13.1751724652147,13.332611633038,13.0469838375185,13.332611633038,6425.08477391841,0.0,1.0
2023-06-12,16.24,16.25,15.72,15.77,15156,13.4569057128985,13.4651919848892,13.026019569382,13.0674509293355,18290.493019066,0.0,1.0
2023-06-13,16.0,16.44,15.98,16.25,14229,13.2580351851217,13.6226311527125,13.2414626411403,13.4651919848892,17171.7752156433,0.0,1.0
2023-06-14,15.7018,16.2,15.3618,16.19,3056,13.010938554359,13.4237606249357,12.7292053066751,13.415474352945,3688.02762379689,0.0,1.0
2023-06-15,15.97,16.1899,15.75,15.75,6097,13.2331763691496,13.4153914902251,13.0508783853541,13.0508783853541,7357.95301776494,0.0,1.0
2023-06-16,16.21,16.5599,16.06,16.15,8831,13.4320468969264,13.721983553881,13.3077528170659,13.3823292649822,10657.3861079026,0.0,1.0
2023-06-20,15.9,16.25,15.9,16.25,7464,13.1751724652147,13.4651919848892,13.1751724652147,13.4651919848892,9007.66956283377,0.0,1.0
2023-06-21,16.1001,16.25,16.0,16.2,6441,13.3409807677486,13.4651919848892,13.2580351851217,13.4237606249357,7773.09748850649,0.0,1.0
2023-06-22,15.9001,16.2,15.9,15.95,5815,13.1752553279346,13.4237606249357,13.1751724652147,13.2166038251682,7017.63109698264,0.0,1.0
2023-06-23,15.9,16.2,15.9,16.02,1516,13.1751724652147,13.4237606249357,13.1751724652147,13.2746077291031,1829.53202803537,0.0,1.0
2023-06-26,16.2399,16.53,16.03,16.03,8714,13.4568228501786,13.6972076006288,13.2828940010938,13.2828940010938,10516.1887152376,0.0,1.0
2023-06-27,16.0998,16.25,16.04,16.25,5293,13.3407321795889,13.4651919848892,13.2911802730845,13.4651919848892,6387.67349893879,0.0,1.0
2023-06-28,16.3287,16.49,16.1455,16.15,11766,13.530404945456,13.664062512666,13.3786004425864,13.3823292649822,14199.3890777469,0.0,1.0
2023-06-29,16.1501,16.32,15.98,16.32,19246,13.3824121277021,13.5231958888241,13.2414626411403,13.5231958888241,23226.3676857314,0.0,1.0
2023-06-30,16.36,16.6573,16.2,16.2,29777,13.5563409767869,13.8026918430704,13.4237606249357,13.4237606249357,35935.3398409033,0.0,1.0
2023-07-03,16.6,16.6303,16.48,16.6,962,13.7552115045637,13.7803189086956,13.6557762406753,13.7552115045637,1160.95633969,0.0,1.0
2023-07-05,16.48,16.66,16.44,16.6101,10788,13.6557762406753,13.8049291365079,13.6226311527125,13.7635806392743,13019.1236929061,0.0,1.0
2023-07-06,16.0,16.6799,15.96,16.2801,17331,13.2580351851217,13.8214188177694,13.2248900971589,13.4901336635812,20915.3163442487,0.0,1.0
2023-07-07,16.11,16.45,15.96,16.35,4584,13.3491841770194,13.6309174247032,13.2248900971589,13.5480547047962,5532.04143569535,0.0,1.0
2023-07-10,16.15,16.3794,16.15,16.2816,4043,13.3823292649822,13.5724163444489,13.3823292649822,13.4913766043798,4879.15434653497,0.0,1.0
2023-07-11,15.67,16.2961,15.6,16.2,16292,12.9845882094285,13.5033916987663,12.9265843054936,13.4237606249357,19661.4352247707,0.0,1.0
2023-07-12,15.8,16.3,15.65,15.8,13315,13.0923097453076,13.5066233448427,12.9680156654471,13.0923097453076,16068.7460114057,0.0,1.0
2023-07-13,15.92,15.92,15.6,15.88,33655,13.1917450091961,13.1917450091961,12.9265843054936,13.1585999212333,40615.3696593208,0.0,1.0
2023-07-14,16.1,16.3,16.01,16.1,15757,13.3408979050287,13.5066233448427,13.2663214571124,13.3408979050287,19015.7890275418,0.0,1.0
2023-07-17,16.2099,16.3221,16.15,16.15,6299,13.4319640342065,13.5249360059421,13.3823292649822,13.3823292649822,7601.72971279341,0.0,1.0
2023-07-18,16.35,16.4,16.1619,16.1619,11324,13.5480547047962,13.5894860647497,13.3921899286511,13.3921899286511,13665.9767054569,0.0,1.0
2023-07-19,16.41,16.45,16.2791,16.39,5649,13.5977723367404,13.6309174247032,13.4893050363821,13.581199792759,6817.29975354343,0.0,1.0
2023-07-20,16.3232,16.45,16.26,16.38,5451,13.5258474958611,13.6309174247032,13.4734782568799,13.5729135207683,6578.35031980267,0.0,1.0
2023-07-21,16.1999,16.413,16.1,16.27,12197,13.4236777622158,13.6002582183376,13.3408979050287,13.4817645288706,14719.5264814957,0.0,1.0
2023-07-24,16.3,16.38,16.2,16.2,3611,13.5066233448427,13.5729135207683,13.4237606249357,13.4237606249357,4357.81012746421,0.0,1.0
2023-07-25,16.33,16.37,16.2,16.21,3121,13.5314821608148,13.5646272487776,13.4237606249357,13.4320468969264,3766.4706197219,0.0,1.0
2023-07-26,17.46,17.47,16.39,16.39,26484,14.467830895764,14.4761171677547,13.581199792759,13.581199792759,31961.2969858106,0.0,1.0
2023-07-27,17.5877,18.1999,17.45,17.45,24759,14.5736465890853,15.080932160356,14.4595446237733,14.4595446237733,29879.5405554932,0.0,1.0
2023-07-28,17.7999,18.4999,17.7001,17.94,6034,14.7494812807279,15.329520320077,14.6667842862608,14.8655719513177,7281.92365248383,0.0,1.0
2023-07-31,17.9,18.05,17.7,18.05,15864,14.8324268633549,14.9567209432154,14.6667014235408,14.9567209432154,19144.9182669875,0.0,1.0
2023-08-01,18.13,18.46,17.7578,18.0,8829,15.023011119141,15.2964580948341,14.7145960756471,14.9152895832619,10654.9724772588,0.0,1.0
2023-08-02,17.64,18.35,17.51,18.02,30720,14.6169837915966,15.2053091029364,14.5092622557175,14.9318621272433,37073.3666894768,0.0,1.0
2023-08-03,17.77,17.95,17.5398,17.9,3503,14.7247053274758,14.8738582233084,14.5339553462498,14.8324268633549,4227.4740726965,0.0,1.0
2023-08-04,17.66,18.3,17.63,18.3,2158,14.633556335578,15.1638777429829,14.6086975196059,15.1638777429829,2604.30746470999,0.0,1.0
2023-08-07,17.78,17.8999,17.6,17.7,5100,15.0178321991468,15.1191054320308,14.8657956526988,14.9502604007254,6038.02191937873,0.34375,1.0
2023-08-08,17.12,17.65,17.12,17.6,12195,14.4603648621706,14.9080280267121,14.4603648621706,14.8657956526988,14437.9759425144,0.0,1.0
2023-08-09,17.08,17.4,16.74,17.18,7586,14.4265789629599,14.6968661566454,14.1393988196691,14.5110437109866,8981.26162360923,0.0,1.0
2023-08-10,16.51,17.03,16.36,17.03,10273,13.9451298992077,14.3843465889466,13.8184327771677,14.3843465889466,12162.4704270153,0.0,1.0
2023-08-11,16.4573,17.0299,16.1501,16.5,13608,13.9006169769977,14.3842621241985,13.6411412710597,13.9366834244051,16110.8631919423,0.0,1.0
2023-08-14,16.435,16.75,16.18,16.75,7559,13.8817813381877,14.1478452944718,13.6663962307196,14.1478452944718,8949.29562521252,0.0,1.0
2023-08-15,16.43,16.6399,16.2661,16.46,8825,13.8775581007864,14.0548496068944,13.7391203787706,13.9028975251944,10448.1457722583,0.0,1.0
2023-08-16,16.31,16.5,16.1043,16.49,4138,13.7762004031544,13.9366834244051,13.6024564164634,13.9282369496024,4899.08523576256,0.0,1.0
2023-08-17,16.58,16.58,16.0501,16.23,12457,14.0042552228264,14.0042552228264,13.556676523033,13.708628604733,14748.1645195492,0.0,1.0
2023-08-18,16.35,16.4999,16.12,16.12,2150,13.809986302365,13.9365989596571,13.6157173819036,13.6157173819036,2545.44061307143,0.0,1.0
2023-08-21,16.05,16.44,16.01,16.25,9098,13.5565920582849,13.8860045755891,13.5228061590743,13.7255215543383,10771.3575338251,0.0,1.0
2023-08-22,15.99,16.06,15.99,16.06,6944,13.5059132094689,13.5650385330876,13.5059132094689,13.5650385330876,8221.18121728744,0.0,1.0
2023-08-23,15.95,16.01,15.917,15.99,4736,13.4721273102582,13.5228061590743,13.4442539434094,13.5059132094689,5607.07290395642,0.0,1.0
2023-08-24,15.98,16.0,15.95,16.0,8929,13.4974667346663,13.5143596842716,13.4721273102582,13.5143596842716,10571.2740623789,0.0,1.0
2023-08-25,15.7999,16.152,15.78,15.8,11508,13.3453457234702,13.6427461012722,13.3285372386129,13.3454301882182,13624.6188721981,0.0,1.0
2023-08-28,15.73,16.0,15.67,15.92,14923,13.2863048645995,13.5143596842716,13.2356260157835,13.4467878858502,17667.7257064488,0.0,1.0
2023-08-29,15.92,15.99,15.7,15.7,5034,13.4467878858502,13.5059132094689,13.2609654401915,13.2609654401915,5959.88281218678,0.0,1.0
2023-08-30,15.65,15.87,15.65,15.87,8255,13.2187330661781,13.4045555118369,13.2187330661781,13.4045555118369,9773.30802832776,0.0,1.0
2023-08-31,15.93,16.35,15.7,15.7,10462,13.4552343606529,13.809986302365,13.2609654401915,13.2609654401915,12386.2324157922,0.0,1.0
2023-09-01,16.02,16.4,15.95,15.97,4976,13.5312526338769,13.8522186763784,13.4721273102582,13.4890202598636,5891.21511192718,0.0,1.0
2023-09-05,15.85,16.25,15.85,16.25,1993,13.3876625622315,13.7255215543383,13.3876625622315,13.7255215543383,2359.56425202389,0.0,1.0
2023-09-06,15.8,16.05,15.6875,15.6875,2667,13.3454301882182,13.5565920582849,13.2504073466882,13.2504073466882,3157.53028607511,0.0,1.0
2023-09-07,15.88,15.9097,15.6501,15.9097,3374,13.4130019866396,13.4380880168035,13.2188175309262,13.4380880168035,3994.5658737223,0.0,1.0
2023-09-08,15.67,15.97,15.67,15.96,1891,13.2356260157835,13.4890202598636,13.2356260157835,13.4805737850609,2238.80381363631,0.0,1.0
2023-09-11,15.9,15.9,15.75,15.84,7351,13.4298949362449,13.4298949362449,13.3031978142048,13.3792160874289,8703.03904497117,0.0,1.0
2023-09-12,15.7,16.1,15.7,15.77,4802,13.2609654401915,13.5988244322983,13.2609654401915,13.3200907638102,5685.21201114836,0.0,1.0
2023-09-13,15.86,16.1369,15.8218,16.05,9209,13.3961090370342,13.6299919243201,13.363843503288,13.5565920582849,10902.7733050115,0.0,1.0
2023-09-14,15.67,16.0758,15.61,16.0238,23411,13.2356260157835,13.5783839632758,13.1849471669675,13.5344622943019,27716.8884616814,0.0,1.0
2023-09-15,15.65,15.9699,15.58,15.58,7483,13.2187330661781,13.4889357951156,13.1596077425595,13.1596077425595,8859.31725935513,0.0,1.0
2023-09-18,15.6,15.9,15.55,15.9,19667,13.1765006921648,13.4298949362449,13.1342683181515,13.4298949362449,23284.2700173375,0.0,1.0
2023-09-19,15.6001,15.8207,15.55,15.55,6352,13.1765851569128,13.3629143910597,13.1342683181515,13.1342683181515,7520.29710429289,0.0,1.0
2023-09-20,15.44,15.8,15.44,15.59,21348,13.0413570953221,13.3454301882182,13.0413570953221,13.1680542173621,25274.4493989994,0.0,1.0
2023-09-21,15.4017,15.5,15.36,15.36,7691,13.0090070968279,13.0920359441381,12.9737852969007,12.9737852969007,9105.5738395964,0.0,1.0
2023-09-22,15.18,15.55,14.9683,15.31,26864,12.8217487504527,13.1342683181515,12.6429368788802,12.9315529228874,31804.9844788607,0.0,1.0
2023-09-25,15.04,15.4,15.03,15.03,5384,12.7034981032153,13.0075711961114,12.6950516284126,12.6950516284126,6374.25686547746,0.0,1.0
2023-09-26,14.92,15.0,14.72,14.76,13687,12.6021404055833,12.6697122040046,12.4332109095299,12.4669968087405,16204.3933353993,0.0,1.0
2023-09-27,14.74,14.92,14.6,14.9,19827,12.4501038591352,12.6021404055833,12.3318532118978,12.5852474559779,23473.6981559847,0.0,1.0
2023-09-28,14.82,14.85,14.6,14.61,9272,12.5176756575566,12.5430150819646,12.3318532118978,12.3402996867005,10977.3606346038,0.0,1.0
2023-09-29,15.5,15.5,14.7,14.7,30865,13.0920359441381,13.0920359441381,12.4163179599245,12.4163179599245,36541.8718709067,0.0,1.0
2023-10-02,15.07,15.75,15.003,15.55,5540,12.7288375276233,13.3031978142048,12.6722461464454,13.1342683181515,6558.94930065846,0.0,1.0
2023-10-03,14.85,15.21,14.78,15.21,16075,12.5430150819646,12.8470881748607,12.4838897583459,12.8470881748607,19031.6083047084,0.0,1.0
2023-10-04,14.95,15.0,14.9,14.99,6027,12.6274798299913,12.6697122040046,12.5852474559779,12.6612657292019,7135.52119766578,0.0,1.0
2023-10-05,14.9199,14.9709,14.71,14.75,5506,12.6020559408352,12.6451329623288,12.4247644347272,12.4585503339379,6518.69582119595,0.0,1.0
2023-10-06,14.8999,14.8999,14.88,14.8937,1271,12.5851629912299,12.5851629912299,12.5683545063726,12.5799261768522,1504.7697763785,0.0,1.0
2023-10-09,14.883,14.95,14.845,14.888,5086,12.5708884488134,12.6274798299913,12.5387918445632,12.5751116862147,6021.44695724709,0.0,1.0
2023-10-10,14.95,15.2,14.95,14.9549,13466,12.6274798299913,12.838641700058,12.6274798299913,12.6316186026446,15942.7457188929,0.0,1.0
2023-10-11,14.81,15.1512,14.81,15.02,9895,12.5092291827539,12.797422903021,12.5092291827539,12.68660515361,11714.9464494613,0.0,1.0
2023-10-12,14.92,14.9974,14.91,14.93,1609,12.6021404055833,12.6675161205559,12.5936939307806,12.6105868803859,1904.93671927065,0.0,1.0
2023-10-13,15.03,15.06,14.85,15.0136,12511,12.6950516284126,12.7203910528206,12.5430150819646,12.6811994097362,14812.0965163426,0.0,1.0
2023-10-16,14.83,15.07,14.83,15.0,12346,12.5261221323592,12.7288375276233,12.5261221323592,12.6697122040046,14616.7487483627,0.0,1.0
2023-10-17,14.65,14.9699,14.4,14.9,12824,12.3740855859112,12.6442883148486,12.1629237158444,12.5852474559779,15182.6653125711,0.0,1.0
2023-10-18,14.4,14.95,14.3001,14.55,26680,12.1629237158444,12.6274798299913,12.0785434325658,12.2896208378845,31587.1421194166,0.0,1.0
2023-10-19,14.5028,14.85,14.5,14.75,11014,12.2497534768159,12.5430150819646,12.2473884638711,12.4585503339379,13039.7594941249,0.0,1.0
2023-10-20,14.67,14.7798,14.26,14.69,6988,12.3909785355165,12.4837208288498,12.0446730686071,12.4078714851219,8273.27395541541,0.0,1.0
2023-10-23,14.95,14.9899,14.47,14.47,2759,12.6274798299913,12.6611812644539,12.2220490394631,12.2220490394631,3266.45146579723,0.0,1.0
2023-10-24,14.94,14.9999,14.6013,14.94,6930,12.6190333551886,12.6696277392566,12.3329512536222,12.6190333551886,8204.60625515579,0.0,1.0
2023-10-25,14.87,14.95,14.75,14.8,1601,12.5599080315699,12.6274798299913,12.4585503339379,12.5007827079512,1895.4653123383,0.0,1.0
2023-10-26,14.6,14.9,14.3,14.59,6750,12.3318532118978,12.5852474559779,12.0784589678177,12.3234067370952,7991.49959917774,0.0,1.0
2023-10-27,14.7799,14.7999,14.5102,14.7999,2027,12.4838052935979,12.5006982432032,12.2560038681699,12.5006982432032,2399.8177314864,0.0,1.0
2023-10-30,14.8,14.9299,14.45,14.55,8893,12.5007827079512,12.6105024156379,12.2051560898578,12.2896208378845,10528.6527311834,0.0,1.0
2023-10-31,14.61,14.8999,14.51,14.7,6221,12.3402996867005,12.5851629912299,12.2558349386738,12.4163179599245,7365.20281577549,0.0,1.0
2023-11-01,14.66,14.9,14.65,14.8,9688,12.3825320607138,12.5852474559779,12.3740855859112,12.5007827079512,11469.8737950865,0.0,1.0
2023-11-02,15.1,15.2899,14.91,14.91,17407,12.7541769520313,12.914575508534,12.5936939307806,12.5936939307806,20608.5975589462,0.0,1.0
2023-11-03,15.925,16.1,15.2989,15.35,22876,13.4510111232516,13.5988244322983,12.9221773358564,12.9653388220981,27083.4881230799,0.0,1.0
2023-11-06,16.29,16.445,15.88,15.9999,32900,13.759307453549,13.8902278129904,13.4130019866396,13.5142752195236,38951.1610093255,0.0,1.0
2023-11-07,16.1,16.2,15.4101,16.07,4891,13.8891720036401,13.975440152731,13.2940080430617,13.8632915589128,5669.53163078133,0.34375,1.0
2023-11-08,16.12,16.1499,15.7365,15.93,3937,13.9064256334582,13.9322198100364,13.5755872816945,13.7425161501855,4563.67737280438,0.0,1.0
2023-11-09,15.62,15.92,15.45,15.89,6273,13.4750848880036,13.7338893352764,13.328429034549,13.7080088905491,7271.51337556559,0.0,1.0
2023-11-10,15.64,16.0,15.42,15.72,5751,13.4923385178218,13.8029038545491,13.3025485898217,13.5613530370945,6666.42330988007,0.0,1.0
2023-11-13,15.75,15.75,15.53,15.53,2966,13.5872334818218,13.5872334818218,13.3974435538217,13.3974435538217,3438.11711651962,0.0,1.0
2023-11-14,16.2,16.4899,15.87,15.87,16238,13.975440152731,14.2255315169456,13.6907552607309,13.6907552607309,18822.7059130295,0.0,1.0
2023-11-15,15.86,16.46,15.81,16.32,7955,13.6821284458218,14.1997373403674,13.6389943712764,14.0789619316401,9221.24803166339,0.0,1.0
2023-11-16,15.8,16.3,15.75,16.3,10609,13.6303675563673,14.0617083018219,13.5872334818218,14.0617083018219,12297.7021204169,0.0,1.0
2023-11-17,15.5822,15.99,15.505,15.99,10608,13.4424755276472,13.79427703964,13.375876516549,13.79427703964,12296.5429440459,0.0,1.0
2023-11-20,15.8199,15.9499,15.68,15.68,5051,13.6475349180364,13.7596835118546,13.5268457774581,13.5268457774581,5854.99985014853,0.0,1.0
2023-11-21,15.6799,15.8799,15.57,15.8799,5319,13.5267595093091,13.6992958074909,13.4319508134581,13.6992958074909,6165.6591175886,0.0,1.0
2023-11-22,15.41,15.9,15.41,15.74,6688,13.2939217749126,13.7166357054582,13.2939217749126,13.5786066669127,7752.57156954932,0.0,1.0
2023-11-24,15.6999,15.6999,15.6999,15.6999,1146,13.5440131391272,13.5440131391272,13.5440131391272,13.5440131391272,1328.41612121763,0.0,1.0
2023-11-27,15.9099,15.91,15.7,15.9,5624,13.7251762522182,13.7252625203673,13.5440994072763,13.7166357054582,6519.20791075736,0.0,1.0
2023-11-28,15.9999,16.0501,15.85,15.99,4569,13.8028175864,13.8461241972437,13.6735016309127,13.79427703964,5296.27683930485,0.0,1.0
2023-11-29,17.0,17.0,16.09,16.09,10405,14.6655853454584,14.6655853454584,13.880545188731,13.880545188731,12061.2301407238,0.0,1.0
2023-11-30,17.6,17.75,16.8,16.8,23726,15.183194240004,15.3125964636404,14.4930490472766,14.4930490472766,27502.6185794149,0.0,1.0
2023-12-01,17.7599,18.0,17.2625,17.45,5021,15.3211370104004,15.5282668363678,14.8920392368221,15.0537920163676,5820.22455901721,0.0,1.0
2023-12-04,17.87,17.9999,17.465,17.9999,3701,15.4161182425496,15.5281805682187,15.0667322387313,15.5281805682187,4290.11174923772,0.0,1.0
2023-12-05,17.99,18.3353,17.44,18.0,17391,15.5196400214587,15.8175239402697,15.0451652014586,15.5282668363678,20159.2362688444,0.0,1.0
2023-12-06,17.8999,18.19,16.9611,18.06,5491,15.4419124191277,15.6921763196405,14.6320270354621,15.5800277258223,6365.03745340839,0.0,1.0
2023-12-07,17.53,17.7999,17.53,17.58,3491,15.1228065356404,15.3556442700368,15.1228065356404,15.1659406101859,4046.68471131827,0.0,1.0
2023-12-08,17.48,17.7999,17.15,17.51,9357,15.0796724610949,15.3556442700368,14.7949875690948,15.1055529058222,10846.4133038686,0.0,1.0
2023-12-11,17.65,18.0,17.1401,17.5,4328,15.2263283145495,15.5282668363678,14.7864470223348,15.0969260909131,5016.91533388298,0.0,1.0
2023-12-12,17.35,17.4999,17.35,17.35,3334,14.9675238672767,15.096839822764,14.9675238672767,14.9675238672767,3864.6940210642,0.0,1.0
2023-12-13,17.4,17.4999,17.14,17.4999,8364,15.0106579418222,15.096839822764,14.7863607541858,15.096839822764,9695.35116742079,0.0,1.0
2023-12-14,19.0,19.0999,17.665,17.84,22416,16.3909483272771,16.4771302082189,15.2392685369131,15.3902377978223,25984.0975333458,0.0,1.0
2023-12-15,18.4,18.9999,17.9,18.93,12943,15.8733394327315,16.390862059128,15.4419986872768,16.3305606229134,15003.2197704361,0.0,1.0
2023-12-18,17.79,18.65,17.51,18.65,14355,15.3471037232768,16.0890098054588,15.1055529058222,16.0890098054588,16639.9768063517,0.0,1.0
2023-12-19,18.05,18.3,17.85,18.15,4944,15.5714009109132,15.7870712836406,15.3988646127314,15.6576690600042,5730.96797844674,0.0,1.0
2023-12-20,17.75,18.4,17.7,18.25,2373,15.3125964636404,15.8733394327315,15.269462389095,15.7439372090951,2750.72552848991,0.0,1.0
2023-12-21,17.91,18.25,17.5101,17.95,6579,15.4506255021859,15.7439372090951,15.1056391739713,15.4851327618223,7626.2213451054,0.0,1.0
2023-12-22,17.97,18.4,17.77,18.24,7335,15.5023863916405,15.8733394327315,15.3298500934586,15.735310394186,8502.55868161544,0.0,1.0
2023-12-26,18.1,18.5,17.9,17.95,6759,15.6145349854587,15.9596075818224,15.4419986872768,15.4851327618223,7834.8730918935,0.0,1.0
2023-12-27,17.84,18.3,17.6,18.3,21479,15.3902377978223,15.7870712836406,15.183194240004,15.7870712836406,24897.9492736766,0.0,1.0
2023-12-28,17.82,18.1899,17.66,17.96,17761,15.3729841680041,15.6920900514914,15.2349551294586,15.4937595767314,20588.1315261311,0.0,1.0
2023-12-29,17.64,17.9499,17.41,17.71,18464,15.2177014996404,15.4850464936732,15.0192847567313,15.2780892040041,21403.0325149758,0.0,1.0
2024-01-02,17.74,17.85,17.6098,17.66,7885,15.3039696487313,15.3988646127314,15.191648518615,15.2349551294586,9140.10568569025,0.0,1.0
2024-01-03,17.7,17.8,17.7,17.74,2408,15.269462389095,15.3557305381859,15.269462389095,15.3039696487313,2791.29670147648,0.0,1.0
2024-01-04,17.64,17.77,17.595,17.65,3679,15.2177014996404,15.3298500934586,15.1788808325495,15.2263283145495,4264.60986907475,0.0,1.0
2024-01-05,17.62,17.62,17.62,17.62,797,15.2004478698222,15.2004478698222,15.2004478698222,15.2004478698222,923.863567722907,0.0,1.0
2024-01-08,17.82,17.85,17.6321,17.72,4575,15.3729841680041,15.3988646127314,15.2108863158622,15.2867160189132,5303.2318975311,0.0,1.0
2024-01-09,18.26,18.34,17.65,17.82,15768,15.7525640240042,15.8215785432769,15.2263283145495,15.3729841680041,18277.8930186384,0.0,1.0
2024-01-10,18.33,18.36,18.275,18.35,3489,15.8129517283678,15.8388321730951,15.7655042463678,15.830205358186,4044.36635857619,0.0,1.0
2024-01-11,18.25,18.3399,18.12,18.31,5043,15.7439372090951,15.8214922751278,15.6317886152769,15.7956980985497,5845.72643918019,0.0,1.0
2024-01-12,18.16,18.32,18.14,18.19,5422,15.6662958749133,15.8043249134588,15.6490422450951,15.6921763196405,6285.05428380625,0.0,1.0
2024-01-16,18.05,18.18,17.9289,18.1501,6616,15.5714009109132,15.6835495047314,15.4669301823641,15.6577553281533,7669.11087083407,0.0,1.0
2024-01-17,18.25,18.5999,18.0,18.12,15664,15.7439372090951,16.0457894627643,15.5282668363678,15.6317886152769,18157.3386760497,0.0,1.0
2024-01-18,18.2499,18.35,18.11,18.35,3072,15.743850940946,15.830205358186,15.6231618003678,15.830205358186,3560.9898118504,0.0,1.0
2024-01-19,18.62,18.9899,18.185,18.185,12106,16.0631293607315,16.3822352442189,15.687862912186,15.687862912186,14032.9891478714,0.0,1.0
2024-01-22,18.6,18.85,18.6,18.71,874,16.0458757309134,16.2615461036407,16.0458757309134,16.1407706949134,1013.12014829337,0.0,1.0
2024-01-23,18.34,18.5999,18.34,18.4,3853,15.8215785432769,16.0457894627643,15.8215785432769,15.8733394327315,4466.30655763659,0.0,1.0
2024-01-24,18.5232,18.75,18.35,18.54,2775,15.9796217924115,16.1752779545498,15.830205358186,15.9941148414588,3216.71442965002,0.0,1.0
2024-01-25,18.66,18.8,18.39,18.39,12689,16.0976366203679,16.2184120290952,15.8647126178224,15.8647126178224,14708.7889721907,0.0,1.0
2024-01-26,18.63,18.75,18.4562,18.65,6063,16.0717561756406,16.1752779545498,15.9218221325206,16.0890098054588,7028.08633764616,0.0,1.0
2024-01-29,18.45,18.73,18.3,18.46,8918,15.916473507277,16.1580243247316,15.7870712836406,15.9251003221861,10337.5348769797,0.0,1.0
2024-01-30,18.51,18.55,18.32,18.33,6679,15.9682343967315,16.0027416563679,15.8043249134588,15.8129517283678,7742.13898220991,0.0,1.0
2024-01-31,18.35,18.39,18.0,18.37,25891,15.830205358186,15.8647126178224,15.5282668363678,15.8474589880042,30012.2354227275,0.0,1.0
2024-02-01,18.0,18.7399,17.15,18.35,14285,15.5282668363678,16.1665648714916,14.7949875690948,15.830205358186,16558.8344603785,0.0,1.0
2024-02-02,17.87,17.99,17.8,17.8,8211,15.4161182425496,15.5196400214587,15.3557305381859,15.3557305381859,9517.99718265089,0.0,1.0
2024-02-05,17.47,17.87,17.45,17.87,10792,15.0710456461858,15.4161182425496,15.0537920163676,15.4161182425496,12509.8313963182,0.0,1.0
2024-02-06,17.11,17.77,17.0501,17.7,10641,14.7604803094585,15.3298500934586,14.708805688153,15.269462389095,12334.7957642904,0.0,1.0
2024-02-07,15.4999,17.05,14.8584,17.02,64153,13.6680236034455,15.034922963293,13.102340138287,15.0084685533869,72751.1975066633,0.34375,1.0
2024-02-08,15.4,15.9899,15.25,15.795,23288,13.5799304184582,14.1001122985782,13.4476583689277,13.928246815555,26409.2074811027,0.0,1.0
2024-02-09,16.26,16.32,15.5,15.65,13428,14.3382901690994,14.3911989889115,13.6681117848118,13.8003838343422,15227.7068900827,0.0,1.0
2024-02-12,16.5,16.65,16.275,16.46,4633,14.5499254483481,14.6821974978785,14.3515173740524,14.5146529018066,5253.94444606443,0.0,1.0
2024-02-13,16.15,16.9421,16.15,16.31,7998,14.2412906661104,14.9397752689974,14.2412906661104,14.3823808522762,9069.94338001799,0.0,1.0
2024-02-14,16.525,16.9899,16.2356,16.75,6501,14.5719707899365,14.9819259621145,14.3167739157091,14.7703788642321,7372.30581564102,0.0,1.0
2024-02-15,16.97,17.25,16.7753,17.07,4807,14.9643778702101,15.2112856960002,14.7926887499196,15.0525592365637,5451.2650447295,0.0,1.0
2024-02-16,16.9,16.951,16.42,16.951,3974,14.9026509137626,14.9476234106029,14.4793803552652,14.9476234106029,4506.62102928125,0.0,1.0
2024-02-20,16.61,16.98,16.61,16.98,6590,14.646924951337,14.9731960068455,14.646924951337,14.9731960068455,7473.23416783181,0.0,1.0
2024-02-21,16.41,16.8656,16.4,16.8,6825,14.4705622186298,14.8723165237369,14.4617440819944,14.8144695474089,7739.73037867253,0.0,1.0
2024-02-22,16.51,16.87,16.45,16.75,9202,14.5587435849834,14.8761965038565,14.5058347651712,14.7703788642321,10435.3112006659,0.0,1.0
2024-02-23,16.45,16.8,16.45,16.5,5009,14.5058347651712,14.8144695474089,14.5058347651712,14.5499254483481,5680.33838340964,0.0,1.0
2024-02-26,16.5,16.5999,15.65,16.455,10217,14.5499254483481,14.6380186333353,13.8003838343422,14.5102438334889,11586.348026212,0.0,1.0
2024-02-27,16.21,16.58,16.21,16.2745,2828,14.2941994859225,14.620470541431,14.2941994859225,14.3510764672206,3207.02674152176,0.0,1.0
2024-02-28,16.13,16.7,15.81,15.81,5922,14.2236543928396,14.7262881810553,13.941474020508,13.941474020508,6715.70451318665,0.0,1.0
2024-02-29,16.74,17.02,16.12,16.42,35082,14.7615607275968,15.0084685533869,14.2148362562043,14.4793803552652,39783.9151860203,0.0,1.0
2024-03-01,16.9166,16.9166,16.4,16.73,12658,14.9172890205773,14.9172890205773,14.4617440819944,14.7527425909614,14354.5065396684,0.0,1.0
2024-03-04,16.5,16.9511,16.0495,16.9,17990,14.5499254483481,14.9477115919693,14.152668392925,14.9026509137626,20401.1354596804,0.0,1.0
2024-03-05,16.5499,16.75,16.3036,16.3036,11106,14.5939279501585,14.7703788642321,14.3767372448295,14.3767372448295,12594.4975216904,0.0,1.0
2024-03-06,16.13,16.8999,16.1,16.5,17243,14.2236543928396,14.9025627323962,14.1971999829336,14.5499254483481,19554.0177171357,0.0,1.0
2024-03-07,16.5482,16.8899,16.37,16.5,8652,14.5924288669305,14.8937445957608,14.4352896720883,14.5499254483481,9811.59666465564,0.0,1.0
2024-03-08,16.525,16.7971,16.5,16.74,7319,14.5719707899365,14.8119122877847,14.5499254483481,14.7615607275968,8299.93943465262,0.0,1.0
2024-03-11,16.52,16.64,16.26,16.5,10889,14.5675617216188,14.6733793612431,14.3382901690994,14.5499254483481,12348.4137865736,0.0,1.0
2024-03-12,16.51,16.51,16.4,16.46,2039,14.5587435849834,14.5587435849834,14.4617440819944,14.5146529018066,2312.27988895433,0.0,1.0
2024-03-13,16.71,16.9,16.61,16.63,10136,14.7351063176907,14.9026509137626,14.646924951337,14.6645612246078,11494.4918854542,0.0,1.0
2024-03-14,16.6,16.9999,16.47,16.57,32722,14.6381068147017,14.9907440987498,14.523471038442,14.6116524047956,37107.6128133219,0.0,1.0
2024-03-15,16.94,17.0,16.6,16.9397,8177,14.937923460304,14.9908322801162,14.6381068147017,14.9376589162049,9272.93411082862,0.0,1.0
2024-03-18,16.9,16.93,16.6501,16.93,5142,14.9026509137626,14.9291053236686,14.6822856792448,14.9291053236686,5831.16389848118,0.0,1.0
2024-03-19,17.2,17.6399,16.77,16.81,31218,15.1671950128234,15.555104843413,14.7880151375028,14.8232876840443,35402.0370639413,0.0,1.0
2024-03-20,17.53,17.53,17.0,17.2299,9298,15.4581935217904,15.4581935217904,14.9908322801162,15.1935612413632,10544.1777378604,0.0,1.0
2024-03-21,17.79,18.0,17.34,17.48,17927,15.6874650743098,15.8726459436524,15.2906489257185,15.4141028386136,20329.6917946465,0.0,1.0
2024-03-22,17.8,17.99,17.361,17.99,4012,15.6962832109452,15.8638278070171,15.3091670126528,15.8638278070171,4549.71403358742,0.0,1.0
2024-03-25,16.86,17.95,16.86,17.95,2701,14.8673783672211,15.8285552604756,14.8673783672211,15.8285552604756,3063.00538502484,0.0,1.0
2024-03-26,17.2,17.9999,17.0001,17.3,7010,15.1671950128234,15.8725577622861,14.9909204614825,15.2553763791771,7949.52526805781,0.0,1.0
2024-03-27,16.9,17.9999,16.83,17.9999,13183,14.9026509137626,15.8725577622861,14.840923957315,15.8725577622861,14949.8704149509,0.0,1.0
2024-03-28,17.32,17.55,17.03,17.03,14711,15.2730126524478,15.4758297950611,15.0172866900223,15.0172866900223,16682.6627986302,0.0,1.0
2024-04-01,17.83,17.85,17.5,17.66,9908,15.7227376208513,15.740373894122,15.4317391118843,15.5728292980501,11235.9338596172,0.0,1.0
2024-04-02,17.4999,17.7799,17.18,17.71,3541,15.4316509305179,15.6785587563081,15.1495587395527,15.6169199812269,4015.58758547685,0.0,1.0
2024-04-03,17.375,17.48,17.33,17.33,791,15.3215124039423,15.4141028386136,15.2818307890831,15.2818307890831,897.014905425635,0.0,1.0
2024-04-04,17.75,18.0,17.34,17.34,10584,15.6521925277684,15.8726459436524,15.2906489257185,15.2906489257185,12002.5357256952,0.0,1.0
2024-04-05,17.74,17.74,17.4416,17.73,4990,15.643374391133,15.643374391133,15.3802411939338,15.6345562544976,5658.79188125655,0.0,1.0
2024-04-08,17.75,17.75,17.55,17.75,2600,15.6521925277684,15.6521925277684,15.4758297950611,15.6521925277684,2948.46871568477,0.0,1.0
2024-04-09,17.7471,17.75,17.51,17.64,2544,15.6496352681441,15.6521925277684,15.4405572485197,15.5551930247794,2884.96323565464,0.0,1.0
2024-04-10,17.3,17.7,17.3,17.65,5860,15.2553763791771,15.6081018445915,15.2553763791771,15.5640111614147,6645.39487458182,0.0,1.0
2024-04-11,17.1229,17.5,17.09,17.5,4757,15.0992071793648,15.4317391118843,15.0701955098344,15.4317391118843,5394.56372327402,0.0,1.0
2024-04-12,16.985,17.23,16.985,17.1,4885,14.9776050751631,15.1936494227295,14.9776050751631,15.0790136464698,5539.71910620006,0.0,1.0
2024-04-15,16.958,17.0,16.615,16.99,6729,14.9537961062477,14.9908322801162,14.6513340196547,14.9820141434808,7630.86384147799,0.0,1.0
2024-04-16,16.95,16.95,16.7,16.7,1378,14.9467415969394,14.9467415969394,14.7262881810553,14.7262881810553,1562.68841931293,0.0,1.0
2024-04-17,16.5,16.94,16.22,16.94,12672,14.5499254483481,14.937923460304,14.3030176225579,14.937923460304,14370.3829096759,0.0,1.0
2024-04-18,16.47,16.5499,16.325,16.49,6225,14.523471038442,14.5939279501585,14.3956080572292,14.5411073117127,7059.3145212068,0.0,1.0
2024-04-19,16.5,16.74,16.2601,16.2601,2683,14.5499254483481,14.7615607275968,14.3383783504657,14.3383783504657,3042.59290930086,0.0,1.0
2024-04-22,16.8999,16.9599,16.45,16.45,6625,14.9025627323962,14.9554715522084,14.5058347651712,14.5058347651712,7512.92509285063,0.0,1.0
2024-04-23,17.4,17.59,16.67,16.9404,7129,15.3435577455307,15.5111023416026,14.6998337711492,14.9382761857694,8084.47441312181,0.0,1.0
2024-04-24,17.18,17.6,16.6842,17.6,13384,15.1495587395527,15.5199204782379,14.7123555251714,15.5199204782379,15177.8097272019,0.0,1.0
2024-04-25,17.18,17.18,16.9351,16.9609,867,15.1495587395527,15.1495587395527,14.9336025733527,14.9563533658719,983.200914037961,0.0,1.0
2024-04-26,17.2,17.374,17.05,17.17,8037,15.1671950128234,15.3206305902787,15.034922963293,15.1407406029173,9114.1704107533,0.0,1.0
2024-04-29,17.1939,17.39,17.12,17.36,4455,15.1618159494759,15.3347396088953,15.0966499197405,15.3082851989892,5052.08774168294,0.0,1.0
2024-04-30,17.06,17.4,17.06,17.36,6088,15.0437410999284,15.3435577455307,15.0437410999284,15.3082851989892,6903.95290041879,0.0,1.0
2024-05-01,17.6399,17.6999,17.0601,17.3498,9390,15.555104843413,15.6080136632252,15.0438292812947,15.2992906996212,10648.5081693385,0.0,1.0
2024-05-02,17.6499,17.65,17.37,17.6,2837,15.5639229800484,15.5640111614147,15.3171033356246,15.5199204782379,3217.23297938373,0.0,1.0
2024-05-03,17.8,17.9001,17.6499,17.65,8646,15.6962832109452,15.7845527586651,15.5639229800484,15.5640111614147,9804.79250608097,0.0,1.0
2024-05-06,17.9,17.94,17.66,17.81,7499,15.7844645772988,15.8197371238402,15.5728292980501,15.7051013475805,8504.06419189235,0.0,1.0
2024-05-07,17.49,17.89,17.34,17.605,5672,15.7260444220895,16.0857023848589,15.591172686051,15.8294460863857,6308.21567950391,0.34375,1.0
2024-05-08,17.0321,17.49,16.87,17.45,12205,15.3143259692093,15.7260444220895,15.168574579797,15.6900786258126,13574.0078223458,0.0,1.0
2024-05-09,17.0,17.07,16.99,17.05,4770,15.2854634176971,15.3484035611817,15.2764719686278,15.3304206630432,5305.04033695937,0.0,1.0
2024-05-10,17.3219,17.3219,16.96,17.0,2954,15.5748981632357,15.5748981632357,15.2494976214201,15.2854634176971,3285.34363844403,0.0,1.0
2024-05-13,17.1586,17.4844,17.15,17.48,3085,15.4280677999351,15.7210092106108,15.4203351537356,15.7170529730203,3431.03761834795,0.0,1.0
2024-05-14,17.35,17.45,17.0,17.45,7392,15.6001641351203,15.6900786258126,15.2854634176971,15.6900786258126,8221.14427060873,0.0,1.0
2024-05-15,17.51,17.6499,17.39,17.41,14670,15.744027320228,15.8698176927066,15.6361299313972,15.6541128295357,16315.5014136675,0.0,1.0
2024-05-16,17.7,17.7999,17.45,17.6499,6032,15.9148648525434,16.0046894287451,15.6900786258126,15.8698176927066,6708.5960822933,0.0,1.0
2024-05-17,18.0,18.0,17.75,17.8,8702,16.1846083246204,16.1846083246204,15.9598220978896,16.0047793432358,9678.08406964793,0.0,1.0
2024-05-20,17.99,17.99,17.95,17.95,466,16.1756168755512,16.1756168755512,16.1396510792743,16.1396510792743,518.270188055151,0.0,1.0
2024-05-21,18.0,18.2,17.89,17.89,1789,16.1846083246204,16.3644373060051,16.0857023848589,16.0857023848589,1989.66816830615,0.0,1.0
2024-05-22,18.1899,18.2,17.8001,18.0,2436,16.3553559424452,16.3644373060051,16.0048692577265,16.1846083246204,2709.24072554152,0.0,1.0
2024-05-23,17.9799,18.25,17.25,17.7936,5678,16.1665355119913,16.4093945513513,15.5102496444279,15.9990248158315,6314.88868621705,0.0,1.0
2024-05-24,17.9,17.9,17.42,17.42,769,16.0946938339281,16.0946938339281,15.6631042786049,15.6631042786049,855.257027069552,0.0,1.0
2024-05-28,17.8999,17.8999,17.75,17.75,1052,16.0946039194374,16.0946039194374,15.9598220978896,15.9598220978896,1170.00051037343,0.0,1.0
2024-05-29,17.8599,17.89,16.7984,17.6,8171,16.0586381231605,16.0857023848589,15.1041958044613,15.8249503618511,9087.52297553355,0.0,1.0
2024-05-30,17.6,17.6499,17.325,17.325,2331,15.8249503618511,15.8698176927066,15.5776855124472,15.5776855124472,2592.46310806128,0.0,1.0
2024-05-31,18.05,18.05,17.47,17.47,11115,16.2295655699666,16.2295655699666,15.7080615239511,15.7080615239511,12361.7449361223,0.0,1.0
2024-06-03,18.0,18.4006,18.0,18.08,8602,16.1846083246204,16.5448057743339,16.1846083246204,16.2565399171743,9566.86729109533,0.0,1.0
2024-06-04,17.6,18.15,17.55,17.92,7819,15.8249503618511,16.3194800606589,15.7799931165049,16.1126767320666,8696.03991502838,0.0,1.0
2024-06-05,17.47,17.6,17.3401,17.6,5776,15.7080615239511,15.8249503618511,15.5912626005417,15.8249503618511,6423.88112919859,0.0,1.0
2024-06-06,17.45,17.75,17.0,17.75,9280,15.6900786258126,15.9598220978896,15.2854634176971,15.9598220978896,10320.917049682,0.0,1.0
2024-06-07,17.5,17.5,17.1,17.19,2937,15.7350358711588,15.7350358711588,15.3753779083894,15.4563009500125,3266.43678609008,0.0,1.0
2024-06-10,17.47,17.5,17.1,17.25,11634,15.7080615239511,15.7350358711588,15.3753779083894,15.5102496444279,12938.9600168103,0.0,1.0
2024-06-11,17.1997,17.1999,17.0,17.14,3612,15.4650226556097,15.4652024845911,15.2854634176971,15.4113437046663,4017.15004132018,0.0,1.0
2024-06-12,17.25,17.45,17.07,17.1998,8600,15.5102496444279,15.6900786258126,15.3484035611817,15.4651125701004,9564.64295552426,0.0,1.0
2024-06-13,17.205,17.4,17.1201,17.1201,4086,15.4697881236164,15.6451213804664,15.3934507210186,15.3934507210186,4544.31757165954,0.0,1.0
2024-06-14,17.1,17.28,17.0584,17.28,1388,15.3753779083894,15.5372239916356,15.3379734802614,15.5372239916356,1543.68888631019,0.0,1.0
2024-06-17,17.35,17.4,17.0,17.4,4174,15.6001641351203,15.6451213804664,15.2854634176971,15.6451213804664,4642.18833678583,0.0,1.0
2024-06-18,17.44,17.44,17.1355,17.1355,3193,15.6810871767434,15.6810871767434,15.4072975525852,15.4072975525852,3551.15173918475,0.0,1.0
2024-06-20,17.44,17.4499,17.17,17.25,4014,15.6810871767434,15.6899887113219,15.438318051874,15.5102496444279,4464.24149110165,0.0,1.0
2024-06-21,17.425,17.5,17.2794,17.2794,3394,15.6676000031395,15.7350358711588,15.5366845046915,15.5366845046915,3774.6974640755,0.0,1.0
2024-06-24,17.67,17.6999,17.47,17.6,1174,15.8878905053357,15.9147749380527,15.7080615239511,15.8249503618511,1305.68498020762,0.0,1.0
2024-06-25,17.22,17.69,17.2101,17.5,12415,15.4832752972202,15.9058734034742,15.4743737626417,15.7350358711588,13807.5630573062,0.0,1.0
2024-06-26,17.05,17.27,16.99,17.22,14343,15.3304206630432,15.5282325425664,15.2764719686278,15.4832752972202,15951.8225478006,0.0,1.0
2024-06-27,16.94,17.0,16.64,17.0,16765,15.2315147232817,15.2854634176971,14.9617712512047,15.2854634176971,18645.4929243446,0.0,1.0
2024-06-28,16.81,16.95,16.795,16.8,2475,15.1146258853816,15.2405061723509,15.1011387117778,15.1056344363124,2752.61526917704,0.0,1.0
2024-07-01,16.72,16.91,16.64,16.75,6187,15.0337028437585,15.204540376074,14.9617712512047,15.0606771909662,6880.98208904985,0.0,1.0
2024-07-02,16.78,17.1,16.75,16.83,5964,15.0876515381739,15.3753779083894,15.0606771909662,15.1326087835201,6632.96867287753,0.0,1.0
2024-07-03,17.0,17.09,16.75,16.815,5954,15.2854634176971,15.3663864593202,15.0606771909662,15.1191216099163,6621.84699502225,0.0,1.0
2024-07-05,17.06,17.49,17.0,17.0,14207,15.3394121121125,15.7260444220895,15.2854634176971,15.2854634176971,15800.5677289689,0.0,1.0
2024-07-08,17.06,17.4999,17.03,17.4,6965,15.3394121121125,15.7349459566681,15.3124377649048,15.6451213804664,7746.24862618911,0.0,1.0
2024-07-09,17.2,17.45,17.07,17.4,6089,15.4652923990817,15.6900786258126,15.3484035611817,15.6451213804664,6771.9896460683,0.0,1.0
2024-07-10,17.35,17.45,17.325,17.45,1640,15.6001641351203,15.6900786258126,15.5776855124472,15.6900786258126,1823.95516826276,0.0,1.0
2024-07-11,17.44,17.48,17.275,17.35,3376,15.6810871767434,15.7170529730203,15.532728267101,15.6001641351203,3754.67844393602,0.0,1.0
2024-07-12,17.61,17.65,17.296,17.51,8310,15.8339418109203,15.8699076071973,15.5516103101464,15.744027320228,9242.11429772171,0.0,1.0
2024-07-15,17.65,17.65,17.57,17.61,12428,15.8699076071973,15.8699076071973,15.7979760146434,15.8339418109203,13822.021238518,0.0,1.0
2024-07-16,17.85,17.8999,17.65,17.65,32106,16.0497365885819,16.0946039194374,15.8699076071973,15.8699076071973,35707.2589221003,0.0,1.0
2024-07-17,17.69,17.87,17.58,17.77,10029,15.9058734034742,16.0677194867204,15.8069674637126,15.9778049960281,11153.930721041,0.0,1.0
2024-07-18,17.63,17.86,17.48,17.74,9359,15.8519247090588,16.0587280376512,15.7170529730203,15.9508306488204,10408.7783047385,0.0,1.0
2024-07-19,17.63,17.85,17.62,17.85,4596,15.8519247090588,16.0497365885819,15.8429332599896,16.0497365885819,5111.52314227784,0.0,1.0
2024-07-22,17.68,17.86,17.645,17.66,8211,15.896881954405,16.0587280376512,15.8654118826626,15.8788990562665,9132.00968695459,0.0,1.0
2024-07-23,17.83,17.95,17.7,17.7,8634,16.0317536904435,16.1396510792743,15.9148648525434,15.9148648525434,9602.45666023211,0.0,1.0
2024-07-24,18.1,18.2486,17.7,17.9,11162,16.2745228153128,16.4081357484816,15.9148648525434,16.0946938339281,12414.016822042,0.0,1.0
2024-07-25,18.35,18.4099,18.06,18.18,8559,16.4993090420436,16.5531678219683,16.2385570190358,16.3464544078666,9519.04407631769,0.0,1.0
2024-07-26,18.43,18.6,18.01,18.35,7089,16.5712406345975,16.7240952687744,16.1935997736897,16.4993090420436,7884.15743159434,0.0,1.0
2024-07-29,18.75,18.78,18.3501,18.62,9375,16.8589670048129,16.8859413520207,16.4993989565343,16.7420781669129,10426.572989307,0.0,1.0
2024-07-30,18.735,19.16,18.66,18.73,22068,16.8454798312091,17.2276164166515,16.7780439631898,16.8409841066745,24543.3186909894,0.0,1.0
2024-07-31,18.71,18.88,18.5001,18.67,13652,16.823001208536,16.975855842713,16.6342706925728,16.7870354122591,15183.314608002,0.0,1.0
2024-08-01,19.0,19.3793,18.6,18.6,45189,17.0837532315438,17.4247988947398,16.7240952687744,16.7240952687744,50257.7500601378,0.0,1.0
2024-08-02,19.04,19.5,18.75,18.81,19426,17.1197190278207,17.5333256850055,16.8589670048129,16.9129156992283,21604.9714016296,0.0,1.0
2024-08-05,19.02,19.6499,18.6,18.72,75830,17.1017361296823,17.6681075065533,16.7240952687744,16.8319926576052,84335.6831764421,0.0,1.0
2024-08-06,19.3,19.5,19.0,19.01,13728,17.3534967036208,17.5333256850055,17.0837532315438,17.092744680613,15267.839359702,0.0,1.0
2024-08-07,19.15,19.7499,19.15,19.26,10243,17.2186249675823,17.7580219972456,17.2186249675823,17.3175309073439,11391.9346271436,0.0,1.0
2024-08-08,18.68,19.1999,18.45,19.15,13366,17.1051079230832,17.5811756751823,16.8944989925528,17.5354826941672,14596.6269913482,0.34375,1.0
2024-08-09,18.5,19.2499,18.29,18.54,7117,16.9402835426681,17.6269602252976,16.7479884321837,16.9769111827603,7772.27250467041,0.0,1.0
2024-08-12,18.32,18.8999,18.17,18.22,20078,16.7754591622529,17.3064683744904,16.638105511907,16.6838900620223,21926.610559052,0.0,1.0
2024-08-13,18.7836,18.87,18.3,18.3,2500,17.1999735109222,17.2790892135214,16.7571453422068,16.7571453422068,2730.17862325081,0.0,1.0
2024-08-14,19.05,19.38,18.4,18.89,36491,17.4439135939366,17.7460916246977,16.8487144424374,17.2974030335676,39850.7792564182,0.0,1.0
2024-08-15,18.95,19.4,18.45,19.25,12943,17.3523444937059,17.7644054447438,16.8944989925528,17.6270517943979,14134.6807682942,0.0,1.0
2024-08-16,18.87,18.95,18.67,18.8,9339,17.2790892135214,17.3523444937059,17.0959510130602,17.21499084336,10198.8552650158,0.0,1.0
2024-08-19,18.55,18.9363,18.55,18.9363,18937,16.9860680927834,17.3397995269743,16.9860680927834,17.3397995269743,20680.5570354003,0.0,1.0
2024-08-20,18.64,18.6499,18.5145,18.64,2030,17.068480282991,17.0775456239138,16.9535610622015,17.068480282991,2216.90504207966,0.0,1.0
2024-08-21,18.46,19.0099,18.46,18.8,15325,16.9036559025758,17.4071943847441,16.9036559025758,17.21499084336,16735.9949605275,0.0,1.0
2024-08-22,18.54,18.9999,18.32,18.8,11307,16.9769111827603,17.398037474721,16.7754591622529,17.21499084336,12348.0518772388,0.0,1.0
2024-08-23,18.77,18.9999,18.48,18.48,10935,17.1875201132908,17.398037474721,16.9219697226219,16.9219697226219,11941.8012980991,0.0,1.0
2024-08-26,18.9331,19.0,18.76,18.96,1465,17.336869315767,17.3981290438213,17.1783632032677,17.361501403729,1599.88467322498,0.0,1.0
2024-08-27,18.8,19.2499,18.8,18.92,5085,17.21499084336,17.6269602252976,17.21499084336,17.3248737636368,5553.18331969216,0.0,1.0
2024-08-28,18.7,19.0499,18.51,19.01,14546,17.1234217431293,17.4438220248364,16.9494404526911,17.4072859538443,15885.2713015226,0.0,1.0
2024-08-29,18.61,18.95,18.61,18.69,1593,17.0410095529218,17.3523444937059,17.0410095529218,17.1142648331063,1739.66981873542,0.0,1.0
2024-08-30,18.76,18.9999,18.57,18.7,4513,17.1783632032677,17.398037474721,17.0043819128295,17.1234217431293,4928.51845069239,0.0,1.0
2024-09-03,18.79,18.9,18.64,18.88,4517,17.2058339333369,17.3065599435906,17.068480282991,17.2882461235445,4932.88673648958,0.0,1.0
2024-09-04,18.62,18.9599,18.62,18.72,2156,17.0501664629448,17.3614098346288,17.0501664629448,17.1417355631755,2354.50604469151,0.0,1.0
2024-09-05,18.62,18.83,18.61,18.83,4991,17.0501664629448,17.2424615734292,17.0410095529218,17.2424615734292,5450.52860345794,0.0,1.0
2024-09-06,18.56,18.8299,18.55,18.82,9278,16.9952250028065,17.2423700043289,16.9860680927834,17.2333046634061,10132.2389066084,0.0,1.0
2024-09-09,18.67,18.74,18.59,18.74,21618,17.0959510130602,17.1600493832216,17.0226957328756,17.1600493832216,23608.4005909744,0.0,1.0
2024-09-10,18.65,18.75,18.65,18.75,21039,17.077637193014,17.1692062932447,17.077637193014,17.1692062932447,22976.0912218296,0.0,1.0
2024-09-11,18.895,19.0,18.6927,18.6927,4307,17.3019814885791,17.3981290438213,17.1167371988125,17.1167371988125,4703.55173213651,0.0,1.0
2024-09-12,19.3,19.45,18.99,18.9999,10904,17.6728363445132,17.8101899948591,17.3889721337982,17.398037474721,11907.9470831708,0.0,1.0
2024-09-13,19.49,19.5,19.4,19.47,2872,17.8468176349514,17.8559745449745,17.7644054447438,17.8285038149053,3136.42920239054,0.0,1.0
2024-09-16,19.81,20.1193,19.5,19.5,9487,18.1398387556894,18.4230619827028,17.8559745449745,17.8559745449745,10360.4818395122,0.0,1.0
2024-09-17,19.88,20.2,19.88,19.95,8085,18.2039371258509,18.4969582465889,18.2039371258509,18.2680354960123,8829.39766759314,0.0,1.0
2024-09-18,19.81,20.1999,19.81,20.06,5415,18.1398387556894,18.4968666774887,18.1398387556894,18.368761506266,5913.56689796128,0.0,1.0
2024-09-19,20.05,20.0661,19.9161,20.0661,4990,18.359604596243,18.3743472213801,18.2369935710341,18.3743472213801,5449.43653200862,0.0,1.0
2024-09-20,20.4,20.95,19.925,20.1,13545,18.6800964470502,19.1837264983187,18.2451432209547,18.4053891463583,14792.1077807729,0.0,1.0
2024-09-23,20.73,21.4364,20.5,20.5,19771,18.9822744778113,19.6291186018405,18.7716655472808,18.7716655472808,21591.3446241168,0.0,1.0
2024-09-24,21.025,21.15,20.8001,21.1,10894,19.2524033234917,19.36686469878,19.046464417073,19.3210801486647,11897.0263686778,0.0,1.0
2024-09-25,21.1371,21.1499,20.9225,21.14,6928,19.3550522848502,19.3667731296797,19.1585449957553,19.3577077887569,7565.87100075268,0.0,1.0
2024-09-26,20.75,21.15,20.5901,21.14,14264,19.0005882978574,19.36686469878,18.8541693065886,19.3577077887569,15577.3071528199,0.0,1.0
2024-09-27,20.9,20.95,20.3,20.84,2795,19.1379419482034,19.1837264983187,18.5885273468196,19.083000488065,3052.33970079441,0.0,1.0
2024-09-30,20.36,20.9499,20.1,20.76,11526,18.6434688069579,19.1836349292185,18.4053891463583,19.0097452078805,12587.2155246356,0.0,1.0
2024-10-01,20.4896,20.7445,20.465,20.54,2181,18.7621423608568,18.9955519973447,18.7396163622001,18.8082931873731,2381.80783092402,0.0,1.0
2024-10-02,20.26,20.5999,20.1901,20.54,5902,18.5518997067273,18.8631430784112,18.4878929056661,18.8082931873731,6445.40569377053,0.0,1.0
2024-10-03,20.36,20.5599,20.21,20.21,3584,18.6434688069579,18.826515438319,18.506115156612,18.506115156612,3913.98407429238,0.0,1.0
2024-10-04,20.45,20.45,20.09,20.33,4107,18.7258809971655,18.7258809971655,18.3962322363352,18.6159980768887,4485.13744227645,0.0,1.0
2024-10-07,20.2,20.39,19.94,20.39,8820,18.4969582465889,18.6709395370271,18.2588785859893,18.6709395370271,9632.07018282889,0.0,1.0
2024-10-08,20.1033,20.34,20.1033,20.34,2396,18.4084109266659,18.6251549869118,18.4084109266659,18.6251549869118,2616.60319252358,0.0,1.0
2024-10-09,20.1,20.3981,20.05,20.3981,5447,18.4053891463583,18.6783566341458,18.359604596243,18.6783566341458,5948.51318433888,0.0,1.0
2024-10-10,20.13,20.2,20.13,20.15,3659,18.4328598764275,18.4969582465889,18.4328598764275,18.4511736964736,3995.88943298989,0.0,1.0
2024-10-11,20.25,20.3,20.05,20.06,10168,18.5427427967042,18.5885273468196,18.359604596243,18.368761506266,11104.1824964857,0.0,1.0
2024-10-14,20.34,20.3899,20.21,20.38,2237,18.6251549869118,18.6708479679269,18.506115156612,18.6617826270041,2442.96383208483,0.0,1.0
2024-10-15,20.35,20.3799,20.1,20.3,28857,18.6343118969349,18.6616910579038,18.4053891463583,18.5885273468196,31513.9058124595,0.0,1.0
2024-10-16,20.51,20.75,20.21,20.35,8990,18.7808224573039,19.0005882978574,18.506115156612,18.6343118969349,9817.72232920994,0.0,1.0
2024-10-17,20.4,20.75,20.28,20.5,4455,18.6800964470502,19.0005882978574,18.5702135267734,18.7716655472808,4865.17830663296,0.0,1.0
2024-10-18,20.57,20.6999,20.3001,20.34,5844,18.8357639174423,18.9547121786419,18.5886189159198,18.6251549869118,6382.06554971111,0.0,1.0
2024-10-21,20.45,20.5063,20.38,20.482,3711,18.7258809971655,18.7774344005954,18.6617826270041,18.7551831092393,4052.67714835352,0.0,1.0
2024-10-22,20.64,20.6999,20.45,20.45,3928,18.8998622876037,18.9547121786419,18.7258809971655,18.7258809971655,4289.65665285169,0.0,1.0
2024-10-23,20.2,20.7,19.885,20.63,12382,18.4969582465889,18.9548037477421,18.2085155808624,18.8907053775807,13522.0286852367,0.0,1.0
2024-10-24,19.91,20.4999,19.91,20.4999,4983,18.2314078559201,18.7715739781806,18.2314078559201,18.7715739781806,5441.79203186352,0.0,1.0
2024-10-25,20.05,20.1999,19.78,19.78,3789,18.359604596243,18.4968666774887,18.1123680256202,18.1123680256202,4137.85872139893,0.0,1.0
2024-10-28,20.1328,20.19,19.9799,20.04,1242,18.4354238112339,18.4878013365659,18.2954146569813,18.3504476862199,1356.35274003101,0.0,1.0
2024-10-29,20.18,20.18,19.88,20.1644,2670,18.4786444265428,18.4786444265428,18.2039371258509,18.4643596469068,2915.83076963187,0.0,1.0
2024-10-30,20.26,20.26,20.07,20.07,3854,18.5518997067273,18.5518997067273,18.3779184162891,18.3779184162891,4208.84336560346,0.0,1.0
2024-10-31,20.34,20.35,20.0001,20.0001,3063,18.6251549869118,18.6343118969349,18.3139116152279,18.3139116152279,3345.0148492069,0.0,1.0
2024-11-01,20.3494,20.3494,20.05,20.24,4262,18.6337624823335,18.6337624823335,18.359604596243,18.5335858866812,4654.40851691799,0.0,1.0
2024-11-04,20.42,20.4999,20.245,20.245,6596,18.6984102670963,18.7715739781806,18.5381643416927,18.5381643416927,7203.30327958497,0.0,1.0
2024-11-05,20.5,20.5,20.36,20.4688,10742,18.7716655472808,18.7716655472808,18.6434688069579,18.7430959880089,11731.0315083841,0.0,1.0
2024-11-06,20.1,20.65,19.9715,20.37,19903,18.4053891463583,18.9090191976268,18.2877228525619,18.652625716981,21735.4980554244,0.0,1.0
2024-11-07,20.25,20.44,20.1,20.4399,14541,18.5427427967042,18.7167240871425,18.4053891463583,18.7166325180422,15879.8109442761,0.0,1.0
2024-11-08,20.14,20.2499,19.89,19.9,10934,18.7567855684934,18.8591376406869,18.523955558954,18.5332687593355,11740.3250784024,0.34375,1.0
2024-11-11,20.07,20.1599,19.765,20.1599,3734,18.6915931658223,18.7753188372527,18.4075405541843,18.7753188372527,4009.36289031963,0.0,1.0
2024-11-12,19.94,20.15,19.5,20.04,9033,18.5705215608618,18.7660987688749,18.1607407440725,18.6636535646776,9699.13631179895,0.0,1.0
2024-11-13,19.8,19.93,19.6,19.91,7350,18.4401367555198,18.5612083604803,18.2538727478883,18.5425819597171,7892.02390033456,0.0,1.0
2024-11-14,19.37,19.7951,19.37,19.7951,18414,18.039669139112,18.4355732873328,18.039669139112,18.4355732873328,19771.9357960219,0.0,1.0
2024-11-15,19.3149,19.7,19.24,19.45,5577,17.9883534050095,18.347004751704,17.9185975341515,18.1141747421646,5988.27446151918,0.0,1.0
2024-11-18,19.41,19.55,19.349,19.55,3462,18.0769219406383,18.2073067459804,18.0201114183107,18.2073067459804,3717.30431876984,0.0,1.0
2024-11-19,19.5199,19.5566,19.24,19.2836,20964,18.1792740128318,18.2134534582322,17.9185975341515,17.9592030878152,22509.9849043013,0.0,1.0
2024-11-20,19.09,19.5999,19.09,19.3,5508,17.7788995284279,18.2537796158845,17.7788995284279,17.974476736441,5914.18607388338,0.0,1.0
2024-11-21,19.37,19.5999,19.11,19.5999,10680,18.039669139112,18.2537796158845,17.7975259291911,18.2537796158845,11467.5939123229,0.0,1.0
2024-11-22,19.84,19.84,19.449,19.54,5390,18.4773895570461,18.4773895570461,18.1132434221265,18.1979935455988,5787.48419357868,0.0,1.0
2024-11-25,19.99,20.08,19.86,19.89,4997,18.6170875627697,18.7009063662039,18.4960159578092,18.523955558954,5365.50250747916,0.0,1.0
2024-11-26,19.825,19.9999,19.81,19.9999,2498,18.4634197564737,18.6263076311475,18.4494499559014,18.6263076311475,2682.21438136541,0.0,1.0
2024-11-27,19.8,19.99,19.7,19.99,2613,18.4401367555198,18.6170875627697,18.347004751704,18.6170875627697,2805.69502742506,0.0,1.0
2024-11-29,19.94,19.94,19.65,19.72,4107,18.5705215608618,18.5705215608618,18.3004387497961,18.3656311524672,4409.86968145226,0.0,1.0
2024-12-02,19.9,19.9499,19.83,19.83,4444,18.5332687593355,18.5797416292396,18.4680763566645,18.4680763566645,4771.72166164447,0.0,1.0
2024-12-03,19.5,19.9499,19.11,19.85,26828,18.1607407440725,18.5797416292396,17.7975259291911,18.4867027574277,28806.4241085954,0.0,1.0
2024-12-04,19.8,19.9109,19.48,19.52,2519,18.4401367555198,18.5434201477515,18.1421143433094,18.1793671448357,2704.76302108065,0.0,1.0
2024-12-05,19.8038,19.95,19.3401,19.48,13741,18.4436757716648,18.5798347612434,18.0118226699711,18.1421143433094,14754.3265870064,0.0,1.0
2024-12-06,19.54,19.94,19.5361,19.75,5074,18.1979935455988,18.5705215608618,18.19436139745,18.3935707536119,5448.18085310172,0.0,1.0
2024-12-09,19.19,19.64,19.149,19.64,13161,17.8720315322437,18.2911255494146,17.8338474106792,18.2911255494146,14131.5546329664,0.0,1.0
2024-12-10,19.4,19.6697,19.1083,19.6697,5398,18.0676087402568,18.3187857545479,17.7959426851262,18.3187857545479,5796.07415156542,0.0,1.0
2024-12-11,19.4,19.65,19.1766,19.65,6870,18.0676087402568,18.3004387497961,17.8595518437324,18.3004387497961,7376.62642112902,0.0,1.0
2024-12-12,19.04,19.5599,19.04,19.5599,10673,17.73233352652,18.2165268143582,17.73233352652,18.2165268143582,11460.0776990845,0.0,1.0
2024-12-13,19.3,19.55,19.1999,19.2,6009,17.974476736441,18.2073067459804,17.8812516006214,17.8813447326252,6452.13219280414,0.0,1.0
2024-12-16,19.23,19.29,19.1139,19.28,12937,17.90928433377,17.9651635360594,17.8011580773399,17.9558503356778,13891.0358093372,0.0,1.0
2024-12-17,19.08,19.15,18.76,19.15,21363,17.7695863280463,17.8347787307174,17.4715639158359,17.8347787307174,22938.4090588908,0.0,1.0
2024-12-18,18.9699,19.1999,18.51,19.0001,16419,17.6670479918452,17.8812516006214,17.2387339062965,17.6951738569975,17629.8150230739,0.0,1.0
2024-12-19,18.65,18.9999,18.5,18.58,17927,17.3691187116386,17.6949875929899,17.2294207059149,17.3039263089676,19249.0221035779,0.0,1.0
2024-12-20,19.62,19.75,18.5,18.69,48582,18.2724991486514,18.3935707536119,17.2294207059149,17.4063715131649,52164.667364089,0.0,1.0
2024-12-23,19.55,19.62,19.3486,19.62,7661,18.2073067459804,18.2724991486514,18.0197388902955,18.2724991486514,8225.95851706981,0.0,1.0
2024-12-24,19.42,19.6,19.3981,19.435,6285,18.0862351410199,18.2538727478883,18.0658392321843,18.1002049415923,6748.48574334732,0.0,1.0
2024-12-26,19.15,19.65,18.99,19.25,10644,17.8347787307174,18.3004387497961,17.6857675246122,17.9279107345331,11428.9391013824,0.0,1.0
2024-12-27,18.88,19.45,18.7373,19.17,16859,17.5833223204148,18.1141747421646,17.4504229509697,17.8534051314805,18102.2627123457,0.0,1.0
2024-12-30,19.0,19.1642,18.25,18.71,12379,17.6950807249937,17.8480034752592,16.9965906963756,17.424997913928,13291.8862397608,0.0,1.0
2024-12-31,19.21,19.21,18.5,18.63,14096,17.8906579330068,17.8906579330068,17.2294207059149,17.3504923108754,15135.5059726689,0.0,1.0
2025-01-02,19.65,19.65,19.03,19.03,9909,18.3004387497961,18.3004387497961,17.7230203261385,17.7230203261385,10639.736711349,0.0,1.0
2025-01-03,19.71,19.74,19.42,19.42,9175,18.3563179520856,18.3842575532303,18.0862351410199,18.0862351410199,9851.6080660639,0.0,1.0
2025-01-06,19.692,19.95,19.57,19.68,7315,18.3395541913988,18.5798347612434,18.2259331467435,18.3283783509409,7854.44283414248,0.0,1.0
2025-01-07,19.78,19.8054,19.58,19.705,3223,18.4215103547566,18.4451658837258,18.2352463471251,18.3516613518948,3460.67932391542,0.0,1.0
2025-01-08,19.99,19.99,19.7047,19.8299,10958,18.6170875627697,18.6170875627697,18.3513819558834,18.4679832246607,11766.0949523628,0.0,1.0
2025-01-10,19.85,20.05,19.62,19.87,8527,18.4867027574277,18.6729667650592,18.2724991486514,18.5053291581908,9155.82146913642,0.0,1.0
2025-01-13,19.84,19.84,19.6,19.62,4920,18.4773895570461,18.4773895570461,18.2538727478883,18.2724991486514,5282.8241618566,0.0,1.0
2025-01-14,19.9,20.0,19.7255,20.0,4712,18.5332687593355,18.6264007631513,18.370753412677,18.6264007631513,5059.48525420089,0.0,1.0
2025-01-15,19.98,20.13,19.98,20.1,2557,18.6077743623881,18.7474723681118,18.6077743623881,18.7195327669671,2745.56532151776,0.0,1.0
2025-01-16,20.37,20.39,19.796,20.1144,10338,18.9709891772696,18.9896155780327,18.4364114753672,18.7329437755165,11100.3732083889,0.0,1.0
2025-01-17,20.35,20.4999,20.2,20.4999,3953,18.9523627765064,19.0919676502263,18.8126647707828,19.0919676502263,4244.51299020716,0.0,1.0
2025-01-21,20.42,20.47,20.1,20.45,2704,19.0175551791775,19.0641211810853,18.7195327669671,19.0454947803222,2903.40579952444,0.0,1.0
2025-01-22,20.411,20.42,20.14,20.206,1912,19.0091732988341,19.0175551791775,18.7567855684934,18.8182526910118,2052.99995883533,0.0,1.0
2025-01-23,20.44,20.48,20.1275,20.15,1331,19.0361815799406,19.0734343814669,18.7451440680164,18.7660987688749,1429.15426004698,0.0,1.0
2025-01-24,20.55,20.73,20.48,20.5,4468,19.138626784138,19.3062643910063,19.0734343814669,19.0920607822301,4797.49153560473,0.0,1.0
2025-01-27,20.59,20.6948,20.315,20.54,4657,19.1758795856643,19.2734819256632,18.9197665751709,19.1293135837564,5000.4292930419,0.0,1.0
2025-01-28,20.6,20.7,20.6,20.7,1270,19.1851927860458,19.2783247898616,19.1851927860458,19.2783247898616,1363.65583039795,0.0,1.0
2025-01-29,20.6,20.6,20.6,20.6,309,19.1851927860458,19.1851927860458,19.1851927860458,19.1851927860458,331.787127238556,0.0,1.0
2025-01-30,20.6,20.6,20.5,20.57,1473,19.1851927860458,19.1851927860458,19.0920607822301,19.1572531849011,1581.62601431195,0.0,1.0
2025-01-31,19.62,20.6,19.55,20.47,84555,18.2724991486514,19.1851927860458,18.2073067459804,19.0641211810853,90790.487196298,0.0,1.0
2025-02-03,19.46,19.9653,19.46,19.69,15230,18.1234879425462,18.5940839578272,18.1234879425462,18.3376915513225,16353.1325172919,0.0,1.0
2025-02-04,19.6677,19.68,19.4,19.4,4847,18.3169231144715,18.3283783509409,18.0676087402568,18.0676087402568,5204.44079522744,0.0,1.0
2025-02-05,19.8559,19.97,19.72,19.72,5514,18.4921975456528,18.5984611620066,18.3656311524672,18.3656311524672,5920.62854237344,0.0,1.0
2025-02-06,19.45,19.74,19.44,19.44,8491,18.4343160052813,18.7091721308099,18.4248382078493,18.4248382078493,8958.83253561921,0.34375,1.0
2025-02-07,19.45,19.46,19.07,19.31,6051,18.4343160052813,18.4437938027133,18.0741597028645,18.301626841233,6384.39473242631,0.0,1.0
2025-02-10,19.2,19.4999,19.13,19.13,7855,18.1973710694808,18.4816102144671,18.1310264874566,18.1310264874566,8287.79055085252,0.0,1.0
2025-02-11,19.4,19.5072,18.99,19.19,5458,18.3869270181212,18.4885290065925,17.9983373234083,18.1878932720487,5758.72193845361,0.0,1.0
2025-02-12,19.07,19.4,18.9,19.06,10037,18.0741597028645,18.3869270181212,17.9130371465201,18.0646819054325,10590.0132092816,0.0,1.0
2025-02-13,19.11,19.25,19.0,19.1,6976,18.1120708925926,18.2447600566409,18.0078151208403,18.1025930951606,7360.35988322689,0.0,1.0
2025-02-14,19.2054,19.2815,19.0801,19.27,4691,18.2024890800941,18.2746151185517,18.0837322782708,18.2637156515049,4949.46218638436,0.0,1.0
2025-02-18,19.08,19.3,19.08,19.2902,6537,18.0836375002965,18.292149043801,18.0836375002965,18.2828608023176,6897.17209814425,0.0,1.0
2025-02-19,19.1795,19.28,18.96,19.17,4378,18.1779415847451,18.2731934489369,17.9699039311123,18.1689376771847,4619.21668130267,0.0,1.0
2025-02-20,19.01,19.16,19.0,19.04,8817,18.0172929182724,18.1594598797527,18.0078151208403,18.0457263105684,9302.79430768513,0.0,1.0
2025-02-21,19.081,19.081,18.85,18.98,7797,18.0845852800397,18.0845852800397,17.86564815936,17.9888595259763,8226.59489815369,0.0,1.0
2025-02-24,19.08,19.14,19.0527,19.09,2565,18.0836375002965,18.1405042848886,18.0577631133071,18.0931152977285,2706.32498573352,0.0,1.0
2025-02-25,19.33,19.33,19.05,19.12,6155,18.320582436097,18.320582436097,18.0552041080004,18.1215486900246,6494.12486830012,0.0,1.0
2025-02-26,19.33,19.37,19.2,19.37,1906,18.320582436097,18.3584936258251,18.1973710694808,18.3584936258251,2011.01575937937,0.0,1.0
2025-02-27,19.4,19.58,18.95,19.15,8642,18.3869270181212,18.5575273718976,17.9604261336802,18.1499820823207,9118.15225212827,0.0,1.0
2025-02-28,19.32,19.6199,19.32,19.4,4450,18.311104638665,18.5953437836513,18.311104638665,18.3869270181212,4695.18369844606,0.0,1.0
2025-03-03,19.4,19.6,19.05,19.44,7887,18.3869270181212,18.5764829667616,18.0552041080004,18.4248382078493,8321.55366958293,0.0,1.0
2025-03-04,19.29,19.48,19.126,19.48,3270,18.282671246369,18.4627493975774,18.1272353684838,18.4627493975774,3450.1686952626,0.0,1.0
2025-03-05,19.5799,19.5799,19.0922,19.52,2600,18.5574325939232,18.5574325939232,18.0952004131636,18.5006605873054,2743.2533968449,0.0,1.0
2025-03-06,19.4072,19.4072,19.4072,19.4072,207,18.3937510322722,18.3937510322722,18.3937510322722,18.3937510322722,218.405174287267,0.0,1.0
2025-03-07,19.4285,19.5171,19.32,19.395,6497,18.4139387408024,18.4979120260502,18.311104638665,18.3821881194052,6854.96819973126,0.0,1.0
2025-03-10,19.24,19.48,19.2,19.2,6885,18.2352822592088,18.4627493975774,18.1973710694808,18.1973710694808,7264.34601433735,0.0,1.0
2025-03-11,19.27,19.39,19.1101,19.29,5035,18.2637156515049,18.3774492206892,18.1121656705669,18.282671246369,5312.41571273616,0.0,1.0
2025-03-12,19.31,19.31,19.25,19.25,1050,18.301626841233,18.301626841233,18.2447600566409,18.2447600566409,1107.8523333412,0.0,1.0
2025-03-13,19.37,19.5,19.28,19.28,2654,18.3584936258251,18.4817049924414,18.2731934489369,18.2731934489369,2800.22865970244,0.0,1.0
2025-03-14,19.4,19.47,19.32,19.47,8029,18.3869270181212,18.4532716001453,18.311104638665,18.4532716001453,8471.37750894907,0.0,1.0
2025-03-17,19.55,19.65,19.25,19.65,6647,18.5290939796015,18.6238719539217,18.2447600566409,18.6238719539217,7013.23281877999,0.0,1.0
2025-03-18,19.48,19.48,19.36,19.36,1070,18.4627493975774,18.4627493975774,18.3490158283931,18.3490158283931,1128.9542825477,0.0,1.0
2025-03-19,19.48,19.57,19.28,19.37,3586,18.4627493975774,18.5480495744655,18.2731934489369,18.3584936258251,3783.57949272529,0.0,1.0
2025-03-20,19.6288,19.6288,19.32,19.32,476,18.6037790233658,18.6037790233658,18.311104638665,18.311104638665,502.22639111468,0.0,1.0
2025-03-21,19.5,19.5358,19.31,19.5177,5206,18.4817049924414,18.515635507248,18.301626841233,18.4984806938961,5492.83737845173,0.0,1.0
2025-03-24,19.41,19.65,19.27,19.65,2712,18.3964048155532,18.6238719539217,18.2637156515049,18.6238719539217,2861.42431240128,0.0,1.0
2025-03-25,19.5999,19.5999,19.5847,19.59,1262,18.5763881887873,18.5763881887873,18.5619819366906,18.5670051693296,1331.5329949301,0.0,1.0
2025-03-26,19.475,19.5103,19.43,19.49,5115,18.4580104988613,18.4914671237964,18.4153604104173,18.4722271950094,5396.82350956217,0.0,1.0
2025-03-27,19.5,19.5,19.2609,19.45,5501,18.4817049924414,18.4817049924414,18.2550908558418,18.4343160052813,5804.09112924759,0.0,1.0
2025-03-28,19.1,19.45,19.1,19.33,4745,18.1025930951606,18.4343160052813,18.1025930951606,18.320582436097,5006.43744924191,0.0,1.0
2025-03-31,19.25,19.25,18.9525,19.23,5289,18.2447600566409,18.2447600566409,17.9627955830382,18.2258044617768,5580.41046765869,0.0,1.0
2025-04-01,19.3999,19.4,19.18,19.4,3181,18.3868322401469,18.3869270181212,18.1784154746167,18.3869270181212,3356.26502129368,0.0,1.0
2025-04-02,19.35,19.39,19.23,19.29,5354,18.3395380309611,18.3774492206892,18.2258044617768,18.282671246369,5648.99180257981,0.0,1.0
2025-04-03,19.25,19.3666,18.98,19.04,6056,18.2447600566409,18.3552711746982,17.9888595259763,18.0457263105684,6389.67021972793,0.0,1.0
2025-04-04,19.05,19.2,18.65,18.65,2962,18.0552041080004,18.1973710694808,17.6760922107196,17.6760922107196,3125.19867748253,0.0,1.0
2025-04-07,18.5733,19.5099,18.2401,18.62,5759,17.603397504416,18.4910880118991,17.287597293981,17.6476588184235,6076.30627401142,0.0,1.0
2025-04-08,18.7,18.8,18.26,18.56,9050,17.7234811978797,17.8182591721999,17.3064581108708,17.5907920338314,9548.63201594086,0.0,1.0
2025-04-09,18.765,19.2499,17.5101,18.5,9311,17.7850868811878,18.2446652786665,16.5957180814435,17.5339252492393,9824.0124530857,0.0,1.0
2025-04-10,18.15,18.51,17.85,18.51,8040,17.2022023391185,17.5434030466713,16.9178684161579,17.5434030466713,8482.98358101267,0.0,1.0
2025-04-11,18.1,19.0,17.7001,18.01,4322,17.1548133519584,18.0078151208403,16.7757962326519,17.0695131750702,4560.13122352447,0.0,1.0
2025-04-14,18.27,19.25,17.91,17.91,17014,17.3159359083028,18.2447600566409,16.97473520075,16.97473520075,17951.4281899688,0.0,1.0
2025-04-15,18.35,18.65,17.82,18.6,7176,17.391758287759,17.6760922107196,16.8894350238618,17.6287032235595,7571.37937529187,0.0,1.0
2025-04-16,18.55,18.8,18.2623,18.39,1963,17.5813142363994,17.8182591721999,17.3086380042801,17.429669477487,2071.15631461789,0.0,1.0
2025-04-17,18.71,18.9,18.2683,18.4,5293,17.7329589953117,17.9130371465201,17.3143246827393,17.4391472749191,5584.6308575,0.0,1.0
2025-04-21,18.41,19.0918,18.0001,18.0001,1900,17.4486250723511,18.0948213012663,17.0601301556125,17.0601301556125,2004.68517461742,0.0,1.0
2025-04-22,18.85,18.9,18.46,18.7,3115,17.86564815936,17.9130371465201,17.4960140595112,17.7234811978797,3286.62858891225,0.0,1.0
2025-04-23,18.78,19.189,18.75,18.875,3621,17.7993035773359,18.1869454923055,17.7708701850398,17.8893426529401,3820.50790383666,0.0,1.0
2025-04-24,18.62,19.19,18.62,19.19,4236,17.6476588184235,18.1878932720487,17.6476588184235,18.1878932720487,4469.39284193653,0.0,1.0
2025-04-25,18.5905,19.0,18.37,18.73,5162,17.6196993159991,18.0078151208403,17.410713882623,17.7519145901758,5446.41309019742,0.0,1.0
2025-04-28,18.89,18.89,18.56,18.85,1293,17.9035593490881,17.9035593490881,17.5907920338314,17.86564815936,1364.24101620017,0.0,1.0
2025-04-29,18.9,19.17,18.45,19.1,8391,17.9130371465201,18.1689376771847,17.4865362620792,18.1025930951606,8853.32278958673,0.0,1.0
2025-04-30,18.71,19.1899,18.49,18.5333,2611,17.7329589953117,18.1877984940744,17.5244474518073,17.5654863146879,2754.85946890847,0.0,1.0
2025-05-01,18.995,19.08,18.775,18.95,2640,18.0030762221243,18.0836375002965,17.7945646786199,17.9604261336802,2785.45729525789,0.0,1.0
2025-05-02,19.2,19.52,18.91,19.09,10901,18.1973710694808,18.5006605873054,17.9225149439521,18.0931152977285,11501.6174150023,0.0,1.0
2025-05-05,19.17,19.4061,18.9301,19.3826,2822,18.1689376771847,18.3927084745547,17.9415653167905,18.3704356505895,2977.48503303703,0.0,1.0
2025-05-06,19.0,19.18,18.9,19.18,7071,18.0078151208403,18.1784154746167,17.9130371465201,18.1784154746167,7460.59414195779,0.0,1.0
2025-05-07,19.2247,19.25,18.82,19.0,8153,18.2207812291379,18.2447600566409,17.837214767064,18.0078151208403,8602.20959402935,0.0,1.0
2025-05-08,18.95,19.1,18.75,18.8,3245,18.286225420406,18.4309712680609,18.0932309568661,18.141479572751,3362.79076661599,0.34375,1.0
2025-05-09,18.74,19.1,18.6501,19.1,5024,18.0835812336891,18.4309712680609,17.9968302223279,18.4309712680609,5206.36696809823,0.0,1.0
2025-05-12,18.78,19.09,18.7,18.95,3279,18.122180126397,18.4213215448839,18.0449823409811,18.286225420406,3398.02493797655,0.0,1.0
2025-05-13,18.92,19.2099,18.71,19.05,4636,18.257276250875,18.5370217257761,18.0546320641581,18.3827226521759,4804.28289492504,0.0,1.0
2025-05-14,19.1,19.21,18.8425,19.1,3995,18.4309712680609,18.5371182230078,18.1824908962533,18.4309712680609,4140.01513486315,0.0,1.0
2025-05-15,19.4,19.4799,19.0,19.17,7762,18.7204629633707,18.7975642515549,18.3344740362909,18.4985193302999,8043.75406177919,0.0,1.0
2025-05-16,19.0,19.0,18.78,19.0,12123,18.3344740362909,18.3344740362909,18.122180126397,18.3344740362909,12563.054688347,0.0,1.0
2025-05-19,18.89,18.9833,18.8,18.8,2565,18.228327081344,18.3183589985854,18.141479572751,18.141479572751,2658.10733940525,0.0,1.0
2025-05-20,18.55,19.3446,18.52,19.05,5977,17.9002364933262,18.6670034969702,17.8712873237952,18.3827226521759,6193.96006535094,0.0,1.0
2025-05-21,18.31,18.78,18.31,18.7,1533,17.6686431370783,18.122180126397,17.6686431370783,18.0449823409811,1588.64660869717,0.0,1.0
2025-05-22,18.2354,18.95,18.21,18.95,3944,17.5966562021779,18.286225420406,17.5721459053083,18.286225420406,4087.16387782234,0.0,1.0
2025-05-23,18.2,18.6,17.8901,18.6,4218,17.5624961821313,17.9484851092111,17.2634512608762,17.9484851092111,4371.10984702198,0.0,1.0
2025-05-27,18.325,18.45,18.18,18.2,2439,17.6831177218438,17.8037392615562,17.5431967357773,17.5624961821313,2527.53364553973,0.0,1.0
2025-05-28,17.7,18.5499,17.7,18.49,6689,17.0800100232816,17.9001399960944,17.0800100232816,17.8423381542642,6931.8050656069,0.0,1.0
2025-05-29,17.9,18.14,17.75,17.89,4114,17.2730044868215,17.5045978430694,17.1282586391665,17.2633547636445,4263.33473462502,0.0,1.0
2025-05-30,17.32,18.4127,17.05,17.79,53392,16.7133205425557,17.767745794106,16.4527780167769,17.1668575318745,55330.0846259359,0.0,1.0
2025-06-02,17.5394,17.65,17.3,17.65,13267,16.925035469059,17.0317614073966,16.6940210962018,17.0317614073966,13748.5809247133,0.0,1.0
2025-06-03,17.64,17.73,17.45,17.45,3097,17.0221116842196,17.1089591928125,16.8387669438567,16.8387669438567,3209.4184912819,0.0,1.0
2025-06-04,17.57,17.6899,17.5,17.68,9792,16.9545636219806,17.0702638028728,16.8870155597417,17.0607105769276,10147.4413518348,0.0,1.0
2025-06-05,17.58,17.77,17.5,17.64,15735,16.9642133451576,17.1475580855205,16.8870155597417,17.0221116842196,16306.1672458252,0.0,1.0
2025-06-06,17.62,17.7374,17.5,17.52,2415,17.0028122378656,17.1160999879635,16.8870155597417,16.9063150060956,2502.66246575582,0.0,1.0
2025-06-09,17.8,17.8999,17.4,17.4,8813,17.1765072550515,17.2729079895897,16.7905183279717,16.7905183279717,9132.90447648285,0.0,1.0
2025-06-10,17.84,17.84,17.4601,17.84,4165,17.2151061477595,17.2151061477595,16.8485131642654,17.2151061477595,4316.18599166584,0.0,1.0
2025-06-11,17.93,17.98,17.88,17.9,2463,17.3019536563524,17.3502022722374,17.2537050404675,17.2730044868215,2552.40482532365,0.0,1.0
2025-06-12,17.94,17.9499,17.71,17.94,3424,17.3116033795294,17.3211566054747,17.0896597464586,17.3116033795294,3548.28831583766,0.0,1.0
2025-06-13,17.9,17.9499,17.7,17.9,4227,17.2730044868215,17.3211566054747,17.0800100232816,17.2730044868215,4380.43653944093,0.0,1.0
2025-06-16,17.88,17.88,17.88,17.88,159,17.2537050404675,17.2537050404675,17.2537050404675,17.2537050404675,164.771566068396,0.0,1.0
2025-06-17,17.88,17.8999,17.56,17.57,1771,17.2537050404675,17.2729079895897,16.9449138988036,16.9545636219806,1835.28580822093,0.0,1.0
2025-06-18,17.79,17.8479,17.7177,17.8301,3398,17.1668575318745,17.2227294290693,17.0970900333048,17.2055529218143,3521.34453773842,0.0,1.0
2025-06-20,18.17,18.2897,17.55,17.89,8822,17.5335470126003,17.649054199029,16.9352641756266,17.2633547636445,9142.23116890183,0.0,1.0
2025-06-23,18.185,18.27,17.6401,17.9,3319,17.5480215973658,17.6300442443703,17.0222081814514,17.2730044868215,3439.47690428306,0.0,1.0
2025-06-24,18.23,18.289,18.0,18.27,4234,17.5914453516623,17.6483787184066,17.3695017185914,17.6300442443703,4387.69063354458,0.0,1.0
2025-06-25,18.07,18.15,17.9495,17.99,5119,17.4370497808304,17.5142475662463,17.3207706165476,17.3598519954144,5304.81538807621,0.0,1.0
2025-06-26,18.2751,18.29,17.9,17.96,5789,17.6349656031906,17.6493436907243,17.2730044868215,17.3309028258834,5999.13582371032,0.0,1.0
2025-06-27,18.5,18.5,18.22,18.29,3362,17.8519878774412,17.8519878774412,17.5817956284853,17.6493436907243,3484.03776806255,0.0,1.0
2025-06-30,19.1,19.29,18.45,18.65,11428,18.4309712680609,18.6143160084238,17.8037392615562,17.9967337250961,11842.8267737712,0.0,1.0
2025-07-01,19.24,19.399,18.4701,19.35,5122,18.5660673925388,18.719497991053,17.823135205142,18.6722143474858,5307.92428554921,0.0,1.0
2025-07-02,19.1,19.39,19.1,19.21,6559,18.4309712680609,18.7108132401938,18.4309712680609,18.5371182230078,6797.08617511074,0.0,1.0
2025-07-03,19.3,19.3,19.195,19.28,2753,18.6239657316008,18.6239657316008,18.5226436382423,18.6046662852468,2852.93158104587,0.0,1.0
2025-07-07,19.4248,19.4248,19.1924,19.225,2650,18.7443942768497,18.7443942768497,18.5201347102163,18.5515928077733,2746.1927678066,0.0,1.0
2025-07-08,19.3,19.44,19.025,19.44,5643,18.6239657316008,18.7590618560787,18.3585983442334,18.7590618560787,5847.83614669155,0.0,1.0
2025-07-09,19.35,19.4,19.1292,19.4,3524,18.6722143474858,18.7204629633707,18.4591484597377,18.7204629633707,3651.91823160394,0.0,1.0
2025-07-10,19.41,19.42,19.35,19.42,1619,18.7301126865477,18.7397624097247,18.6722143474858,18.7397624097247,1677.76833625619,0.0,1.0
2025-07-11,19.34,19.45,19.195,19.4059,4464,18.6625646243088,18.7687115792557,18.5226436382423,18.7261563000452,4626.03943980703,0.0,1.0
2025-07-14,19.38,19.44,19.013,19.44,5918,18.7011635170168,18.7590618560787,18.347018676421,18.7590618560787,6132.81841504883,0.0,1.0
2025-07-15,19.34,19.4482,19.2311,19.37,9178,18.6625646243088,18.7669746290839,18.5574791389113,18.6915137938398,9511.15366902978,0.0,1.0
2025-07-16,19.2499,19.2499,19.17,19.1794,2556,18.5756206184841,18.5756206184841,18.4985193302999,18.5075900700862,2648.78064698628,0.0,1.0
2025-07-17,19.1001,19.4,19.1001,19.4,2221,18.4310677652927,18.7204629633707,18.4310677652927,18.7204629633707,2301.62042916922,0.0,1.0
2025-07-18,19.175,19.42,19.1,19.35,7908,18.5033441918884,18.7397624097247,18.4309712680609,18.6722143474858,8195.05373879793,0.0,1.0
2025-07-21,19.3351,19.35,19.23,19.35,4493,18.6578362599521,18.6722143474858,18.5564176693618,18.6722143474858,4656.09211537925,0.0,1.0
2025-07-22,19.4,19.4,19.26,19.39,4625,18.7204629633707,18.7204629633707,18.5853668388928,18.7108132401938,4792.88360419077,0.0,1.0
2025-07-23,19.52,19.52,19.4,19.4,1312,18.8362596414947,18.8362596414947,18.7204629633707,18.7204629633707,1359.62449485368,0.0,1.0
2025-07-24,19.42,19.75,19.29,19.29,7668,18.7397624097247,19.0582032745656,18.6143160084238,18.6143160084238,7946.34194095888,0.0,1.0
2025-07-25,19.44,19.6,19.3,19.49,5518,18.7590618560787,18.9134574269107,18.6239657316008,18.8073104719637,5718.29875198371,0.0,1.0
2025-07-28,19.68,19.68,19.2991,19.45,6732,18.9906552123266,18.9906552123266,18.6230972565149,18.7687115792557,6976.36592938642,0.0,1.0
2025-07-29,19.71,19.87,19.45,19.68,15271,19.0196043818576,19.1739999526895,18.7687115792557,18.9906552123266,15825.3244366696,0.0,1.0
2025-07-30,19.8999,19.9,19.6,19.74,4552,19.2028526249887,19.2029491222205,18.9134574269107,19.0485535513886,4717.23376568138,0.0,1.0
2025-07-31,20.4,20.75,19.72,19.9,30180,19.6854352810703,20.0231755922651,19.0292541050346,19.2029491222205,31275.5085782653,0.0,1.0
2025-08-01,20.31,20.56,19.905,20.39,6949,19.5985877724773,19.8398308519022,19.207773983809,19.6757855578933,7201.24284659927,0.0,1.0
2025-08-04,20.52,20.7,20.34,20.34,26370,19.8012319591942,19.9749269763801,19.6275369420083,19.6275369420083,27327.2087875698,0.0,1.0
2025-08-05,20.15,20.75,19.8301,20.65,24845,19.4441922016454,20.0231755922651,19.1354975572133,19.9266783604952,25746.8525721339,0.0,1.0
2025-08-06,20.17,20.32,20.165,20.3,14639,19.4634916479994,19.6082374956543,19.4586667864109,19.5889380493003,15170.3833690267,0.0,1.0
2025-08-07,20.06,20.31,20.06,20.3,4065,19.3573446930524,19.5985877724773,19.3573446930524,19.5889380493003,4212.55607589956,0.0,1.0
2025-08-08,19.42,19.79,19.42,19.68,9294,19.071471643934,19.4348312993539,19.071471643934,19.3268054558507,9463.84649122805,0.34375,1.0
2025-08-11,19.0,19.7,18.9,19.473,24657,18.6590093323762,19.3464465183058,18.5608040201005,19.1235204594401,25107.6030701754,0.0,1.0
2025-08-12,18.81,19.235,18.6,19.235,17522,18.4724192390524,18.889791816224,18.2661880832735,18.889791816224,17842.2119883041,0.0,1.0
2025-08-13,19.1795,19.23,18.78,18.808,19556,18.835287867911,18.8848815506102,18.4429576453697,18.4704551328069,19913.3830409357,0.0,1.0
2025-08-14,19.38,19.38,18.925,19.15,6916,19.0321895190237,19.0321895190237,18.5853553481694,18.8063173007897,7042.38888888889,0.0,1.0
2025-08-15,19.07,19.45,18.91,19.45,6228,18.7277530509691,19.1009332376167,18.5706245513281,19.1009332376167,6341.8157894737,0.0,1.0
2025-08-18,19.2,19.35,18.9501,19.2,10031,18.8554199569275,19.002727925341,18.6100048815506,18.8554199569275,10214.3150584795,0.0,1.0
2025-08-19,19.0889,19.35,19.02,19.35,10801,18.7463138549892,19.002727925341,18.6786503948313,19.002727925341,10998.3866959065,0.0,1.0
2025-08-20,19.06,19.22,19.05,19.1,7839,18.7179325197416,18.8750610193826,18.708111988514,18.7572146446518,7982.25657894735,0.0,1.0
2025-08-21,18.8,19.1511,18.59,19.1511,10137,18.4625987078248,18.8073975592247,18.2563675520459,18.8073975592247,10322.2521929825,0.0,1.0
2025-08-22,18.8,19.02,18.7,18.7,20758,18.4625987078248,18.6786503948313,18.3643933955492,18.3643933955492,21137.3494152047,0.0,1.0
2025-08-25,18.635,18.75,18.5,18.75,17527,18.30055994257,18.413496051687,18.1679827709978,18.413496051687,17847.3033625731,0.0,1.0
2025-08-26,18.64,18.7,18.45,18.7,16124,18.3054702081838,18.3643933955492,18.11888011486,18.3643933955492,16418.66374269,0.0,1.0
2025-08-27,18.76,18.9,18.66,18.66,11113,18.4233165829146,18.5608040201005,18.3251112706389,18.3251112706389,11316.0884502924,0.0,1.0
2025-08-28,18.765,18.86,18.765,18.86,5337,18.4282268485284,18.5215218951902,18.4282268485284,18.5215218951902,5434.53289473683,0.0,1.0
2025-08-29,19.11,19.11,18.71,18.71,22946,18.7670351758794,18.7670351758794,18.3742139267767,18.3742139267767,23365.3347953216,0.0,1.0
2025-09-02,19.33,19.3899,18.96,19.11,6027,18.9830868628859,19.041911844939,18.6197272074659,18.7670351758794,6137.14254385964,0.0,1.0
2025-09-03,19.35,19.6,19.3,19.38,10177,19.002727925341,19.2482412060302,18.9536252692032,19.0321895190237,10362.9831871345,0.0,1.0
2025-09-04,19.46,19.54,19.3653,19.49,17754,19.1107537688442,19.1893180186647,19.0177533381192,19.1402153625269,18078.451754386,0.0,1.0
2025-09-05,19.6,19.65,19.5292,19.58,5008,19.2482412060302,19.297343862168,19.178711844939,19.228600143575,5099.52046783624,0.0,1.0
2025-09-08,19.8,19.9499,19.55,19.55,7341,19.4446518305815,19.5918615936827,19.1991385498923,19.1991385498923,7475.15570175438,0.0,1.0
2025-09-09,19.93,20.0,19.7132,19.95,5521,19.5723187365398,19.6410624551328,19.3594096195262,19.591959798995,5621.89546783627,0.0,1.0
2025-09-10,20.14,20.14,19.6249,20.0,13565,19.7785498923187,19.7785498923187,19.2726943287868,19.6410624551328,13812.8983918129,0.0,1.0
2025-09-11,20.3,20.31,20.0,20.31,5438,19.9356783919598,19.9454989231874,19.6410624551328,19.9454989231874,5537.37865497076,0.0,1.0
2025-09-12,20.31,20.31,19.9723,20.31,4566,19.9454989231874,19.9454989231874,19.6138595836324,19.9454989231874,4649.44298245613,0.0,1.0
2025-09-15,20.2,20.31,19.96,20.07,8217,19.8374730796841,19.9454989231874,19.6017803302225,19.7098061737258,8367.16447368423,0.0,1.0
2025-09-16,20.15,20.32,20.07,20.31,19730,19.7883704235463,19.9553194544149,19.7098061737258,19.9454989231874,20090.5628654971,0.0,1.0
2025-09-17,20.2077,20.31,20.04,20.3,5254,19.8450348887294,19.9454989231874,19.6803445800431,19.9356783919598,5350.01608187133,0.0,1.0
2025-09-18,20.2,20.31,19.9966,20.31,2010,19.8374730796841,19.9454989231874,19.6377234745154,19.9454989231874,2046.73245614035,0.0,1.0
2025-09-19,20.0,20.29,19.78,20.29,3226,19.6410624551328,19.9258578607322,19.4250107681263,19.9258578607322,3284.95467836257,0.0,1.0
2025-09-22,20.15,20.3,19.86,20.11,5129,19.7883704235463,19.9356783919598,19.5035750179469,19.749088298636,5222.7317251462,0.0,1.0
2025-09-23,19.9,20.4,19.62,20.4,7817,19.5428571428571,20.0338837042355,19.2678822684853,20.0338837042355,7959.85453216376,0.0,1.0
2025-09-24,20.13,20.25,19.7,19.9,9020,19.7687293610912,19.886575735822,19.3464465183058,19.5428571428571,9184.83918128653,0.0,1.0
2025-09-25,19.965,20.35,19.965,20.35,1025,19.6066905958363,19.9847810480976,19.6066905958363,19.9847810480976,1043.7317251462,0.0,1.0
2025-09-26,19.91,20.15,19.81,19.81,2344,19.5526776740847,19.7883704235463,19.454472361809,19.454472361809,2386.83625730994,0.0,1.0
2025-09-29,19.65,20.15,19.64,19.85,5773,19.297343862168,19.7883704235463,19.2875233309404,19.4937544867193,5878.50073099415,0.0,1.0
2025-09-30,19.16,19.9,18.85,19.43,59167,18.8161378320172,19.5428571428571,18.5117013639627,19.0812921751615,60248.2682748539,0.0,1.0
2025-10-01,19.2601,19.5,19.19,19.19,7118,18.9144413496052,19.1500358937545,18.8455994256999,18.8455994256999,7248.08040935671,0.0,1.0
2025-10-02,19.33,19.46,19.0001,19.31,6889,18.9830868628859,19.1107537688442,18.6591075376884,18.9634458004307,7014.89546783624,0.0,1.0
2025-10-03,19.37,19.48,19.14,19.14,5934,19.0223689877961,19.1303948312994,18.7964967695621,18.7964967695621,6042.44298245615,0.0,1.0
2025-10-06,19.235,19.45,19.2,19.2,4625,18.889791816224,19.1009332376167,18.8554199569275,18.8554199569275,4709.5211988304,0.0,1.0
2025-10-07,19.2,19.6425,18.9801,19.11,8173,18.8554199569275,19.2899784637473,18.6394664752333,18.7670351758794,8322.36038011696,0.0,1.0
2025-10-08,19.03,19.47,19.03,19.06,8673,18.6884709260589,19.1205743000718,18.6884709260589,18.7179325197416,8831.49780701753,0.0,1.0
2025-10-09,19.35,19.4,19.01,19.35,3158,19.002727925341,19.0518305814788,18.6688298636037,19.002727925341,3215.71198830409,0.0,1.0
2025-10-10,19.03,19.745,18.8536,19.29,7205,18.6884709260589,19.3906389088299,18.5152367552046,18.9438047379756,7336.67032163741,0.0,1.0
2025-10-13,19.4,19.4,19.16,19.16,412,19.0518305814788,19.0518305814788,18.8161378320172,18.8161378320172,419.529239766082,0.0,1.0
2025-10-14,19.03,19.3999,18.985,19.08,8215,18.6884709260589,19.0517323761665,18.6442785355348,18.7375735821967,8365.12792397659,0.0,1.0
2025-10-15,18.97,19.3,18.97,19.3,4560,18.6295477386935,18.9536252692032,18.6295477386935,18.9536252692032,4643.33333333332,0.0,1.0
2025-10-16,18.6,19.2,18.6,19.2,7683,18.2661880832735,18.8554199569275,18.2661880832735,18.8554199569275,7823.40570175439,0.0,1.0
2025-10-17,18.965,19.3,18.6,18.6,6181,18.6246374730797,18.9536252692032,18.2661880832735,18.2661880832735,6293.95687134502,0.0,1.0
2025-10-20,19.15,19.22,18.97,19.21,4823,18.8063173007897,18.8750610193826,18.6295477386935,18.8652404881551,4911.13961988303,0.0,1.0
2025-10-21,19.0001,19.24,19.0001,19.14,2311,18.6591075376884,18.8947020818378,18.6591075376884,18.7964967695621,2353.23318713451,0.0,1.0
2025-10-22,19.05,19.2,18.9,19.2,15236,18.708111988514,18.8554199569275,18.5608040201005,18.8554199569275,15514.4356725146,0.0,1.0
2025-10-23,19.1166,19.24,19.0,19.05,6738,18.7735167264896,18.8947020818378,18.6590093323762,18.708111988514,6861.13596491228,0.0,1.0
2025-10-24,19.25,19.355,19.16,19.16,7007,18.9045226130653,19.0076381909548,18.8161378320172,18.8161378320172,7135.05190058481,0.0,1.0
2025-10-27,19.375,19.375,19.33,19.35,641,19.0272792534099,19.0272792534099,18.9830868628859,19.002727925341,652.71418128655,0.0,1.0
2025-10-28,19.2936,19.34,19.1804,19.25,6931,18.9473401292175,18.9929073941134,18.8361717157215,18.9045226130653,7057.66301169591,0.0,1.0
2025-10-29,19.0,19.3,18.75,19.295,22172,18.6590093323762,18.9536252692032,18.413496051687,18.9487150035894,22577.1900584795,0.0,1.0
2025-10-30,19.0,19.12,18.86,18.975,3024,18.6590093323762,18.776855707107,18.5215218951902,18.6344580043073,3079.26315789473,0.0,1.0
2025-10-31,19.07,19.12,18.8,19.12,3793,18.7277530509691,18.776855707107,18.4625987078248,18.776855707107,3862.31652046784,0.0,1.0
2025-11-03,19.0,19.0999,18.89,19.0072,4822,18.6590093323762,18.7571164393396,18.5509834888729,18.66608011486,4910.12134502923,0.0,1.0
2025-11-04,19.2,19.2,18.85,18.85,14587,18.8554199569275,18.8554199569275,18.5117013639627,18.5117013639627,14853.5752923977,0.0,1.0
2025-11-05,19.37,19.3984,19.0772,19.1,14574,19.0223689877961,19.0502592964824,18.734823833453,18.7572146446518,14840.3377192983,0.0,1.0
2025-11-06,18.81,19.08,18.7601,19.01,5733,18.81,19.08,18.7601,19.01,5733,0.34375,1.0
2025-11-07,18.96,18.975,18.78,18.975,1922,18.96,18.975,18.78,18.975,1922,0.0,1.0
2025-11-10,18.7501,18.91,18.6401,18.88,11699,18.7501,18.91,18.6401,18.88,11699,0.0,1.0
2025-11-11,18.84,18.95,18.7,18.7,6259,18.84,18.95,18.7,18.7,6259,0.0,1.0
2025-11-12,18.64,18.9,18.64,18.84,3236,18.64,18.9,18.64,18.84,3236,0.0,1.0
2025-11-13,18.63,18.8079,18.61,18.72,4706,18.63,18.8079,18.61,18.72,4706,0.0,1.0
2025-11-14,18.83,18.86,18.66,18.86,3276,18.83,18.86,18.66,18.86,3276,0.0,1.0
2025-11-17,18.88,18.89,18.75,18.87,1728,18.88,18.89,18.75,18.87,1728,0.0,1.0
2025-11-18,18.775,18.97,18.69,18.97,3935,18.775,18.97,18.69,18.97,3935,0.0,1.0
2025-11-19,18.82,18.9,18.725,18.77,2195,18.82,18.9,18.725,18.77,2195,0.0,1.0
2025-11-20,18.84,18.9,18.6,18.6,1935,18.84,18.9,18.6,18.6,1935,0.0,1.0
2025-11-21,18.98,18.98,18.8,18.8,1228,18.98,18.98,18.8,18.8,1228,0.0,1.0
2025-11-24,18.95,18.98,18.7,18.9,2638,18.95,18.98,18.7,18.9,2638,0.0,1.0
2025-11-25,18.93,18.961,18.752,18.9,3590,18.93,18.961,18.752,18.9,3590,0.0,1.0
2025-11-26,18.97,18.97,18.79,18.95,4018,18.97,18.97,18.79,18.95,4018,0.0,1.0