date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-30,20.015,20.04,20.015,20.03,108364,16.376348568296,16.3968036626856,16.376348568296,16.3886216249298,132441.334584128,0.0,1.0
2022-12-01,20.02,20.04,19.99,20.0,108123,16.380439587174,16.3968036626856,16.3558934739065,16.3640755116623,132146.786933295,0.0,1.0
2022-12-02,20.01,20.01,20.01,20.01,108123,16.3722575494181,16.3722575494181,16.3722575494181,16.3722575494181,132146.786933296,0.0,1.0
2022-12-05,19.835,19.88,19.835,19.88,50921,16.2290718886911,16.2658910585923,16.2290718886911,16.2658910585923,62235.1075851608,0.0,1.0
2022-12-06,19.715,19.82,19.715,19.82,43928,16.1308874356211,16.2167988320573,16.1308874356211,16.2167988320573,53688.3369533385,0.0,1.0
2022-12-07,19.99,20.02,19.99,20.02,51531,16.3558934739065,16.380439587174,16.3558934739065,16.380439587174,62980.6431329102,0.0,1.0
2022-12-08,20.0,20.02,20.0,20.02,54195,16.3640755116623,16.380439587174,16.3640755116623,16.380439587174,66236.5557545569,0.0,1.0
2022-12-09,20.0,20.04,20.0,20.0,10002,16.3640755116623,16.3968036626856,16.3640755116623,16.3640755116623,12224.3386042454,0.0,1.0
2022-12-12,19.985,19.99,19.985,19.99,117140,16.3518024550285,16.3558934739065,16.3518024550285,16.3558934739065,143167.26895634,0.0,1.0
2022-12-13,20.02,20.04,20.02,20.04,51091,16.380439587174,16.3968036626856,16.380439587174,16.3968036626856,62442.8797869925,0.0,1.0
2022-12-14,20.009,20.0399,19.99,20.0399,111924,16.3714393456425,16.3967218423081,16.3558934739065,16.3967218423081,136792.328928371,0.0,1.0
2022-12-15,19.99,19.9999,19.9601,19.9601,925,16.3558934739065,16.3639936912847,16.3314291810165,16.3314291810165,1130.52521584953,0.0,1.0
2022-12-16,19.98,19.98,19.9601,19.9601,845,16.3477114361506,16.3477114361506,16.3314291810165,16.3314291810165,1032.75006204633,0.0,1.0
2022-12-19,19.96,19.98,19.9551,19.9738,79874,16.331347360639,16.3477114361506,16.3273381621386,16.342638572742,97621.1579359623,0.0,1.0
2022-12-20,19.965,19.98,19.95,19.98,13327,16.3354383795169,16.3477114361506,16.3231653228831,16.3477114361506,16288.118434191,0.0,1.0
2022-12-21,19.975,19.9825,19.9655,19.98,15343,16.3436204172727,16.3497569455896,16.3358474814047,16.3477114361506,18752.0523100317,0.0,1.0
2022-12-22,19.965,19.9796,19.95,19.96,14519,16.3354383795169,16.3473841546404,16.3231653228831,16.331347360639,17744.9682258587,0.0,1.0
2022-12-23,19.965,19.98,19.9501,19.9675,171833,16.3354383795169,16.3477114361506,16.3232471432607,16.3374838889558,210012.475043321,0.0,1.0
2022-12-27,19.955,19.955,19.955,19.955,163,16.3272563417611,16.3272563417611,16.3272563417611,16.3272563417611,199.216875874024,0.0,1.0
2022-12-28,19.9502,19.959,19.9309,19.955,14256,16.3233289636383,16.3305291568634,16.3075376307695,16.3272563417611,17423.5324077306,0.0,1.0
2022-12-29,19.965,19.965,19.95,19.96,786,16.3354383795169,16.3354383795169,16.3231653228831,16.331347360639,960.640886116463,0.0,1.0
2022-12-30,19.955,19.955,19.9525,19.9548,782,16.3272563417611,16.3272563417611,16.3252108323221,16.3270927010059,955.752128426301,0.0,1.0
2023-01-03,19.955,19.96,19.955,19.96,483,16.3272563417611,16.331347360639,16.3272563417611,16.331347360639,590.317491086833,0.0,1.0
2023-01-04,19.955,19.97,19.941,19.941,419,16.3272563417611,16.3395293983948,16.3158014889029,16.3158014889029,512.097368044271,0.0,1.0
2023-01-05,19.945,19.96,19.94,19.94,323472,16.3190743040052,16.331347360639,16.3149832851273,16.3149832851273,395344.056887869,0.0,1.0
2023-01-06,19.965,19.98,19.95,19.98,22819,16.3354383795169,16.3477114361506,16.3231653228831,16.3477114361506,27889.1404329409,0.0,1.0
2023-01-09,19.98,19.98,19.9619,19.9619,13268,16.3477114361506,16.3477114361506,16.3329019478126,16.3329019478126,16216.0092582612,0.0,1.0
2023-01-10,19.985,20.02,19.985,20.02,27291,16.3518024550285,16.380439587174,16.3518024550285,16.380439587174,33354.7715305401,0.0,1.0
2023-01-11,19.98,19.99,19.96,19.98,13504,16.3477114361506,16.3558934739065,16.331347360639,16.3477114361506,16504.4459619806,0.0,1.0
2023-01-12,19.995,20.01,19.986,20.01,6989,16.3599844927844,16.3722575494181,16.3526206588041,16.3722575494181,8541.88187413226,0.0,1.0
2023-01-13,20.01,20.02,20.005,20.02,3492,16.3722575494181,16.380439587174,16.3681665305402,16.380439587174,4267.88546350979,0.0,1.0
2023-01-17,19.99,19.99,19.9759,19.99,7731,16.3714696928206,16.3714696928206,16.3599220328572,16.3714696928206,9439.75665592026,0.01903709,1.0
2023-01-18,20.0,20.01,19.97,19.97,12299,16.3796595225819,16.3878493523432,16.355090033298,16.355090033298,15017.406171409,0.0,1.0
2023-01-19,19.975,20.0,19.975,20.0,4331,16.3591849481786,16.3796595225819,16.3591849481786,16.3796595225819,5288.26621094177,0.0,1.0
2023-01-20,19.99,20.01,19.9822,19.9822,14045,16.3714696928206,16.3878493523432,16.3650816256068,16.3650816256068,17149.3186175656,0.0,1.0
2023-01-23,19.9663,20.0,19.94,20.0,4886,16.3520597962863,16.3796595225819,16.3305205440141,16.3796595225819,5965.93597475443,0.0,1.0
2023-01-24,19.975,19.9899,19.96,19.96,732,16.3591849481786,16.371387794523,16.3469002035367,16.3469002035367,893.791472271848,0.0,1.0
2023-01-25,19.975,19.99,19.975,19.9754,1294,16.3591849481786,16.3714696928206,16.3591849481786,16.3595125413691,1580.00842229477,0.0,1.0
2023-01-26,19.985,20.01,19.96,20.01,20471,16.3673747779399,16.3878493523432,16.3469002035367,16.3878493523432,24995.6355585751,0.0,1.0
2023-01-27,19.9855,19.9999,19.96,19.961,1172,16.367784269428,16.3795776242843,16.3469002035367,16.3477191865128,1431.04317691612,0.0,1.0
2023-01-30,19.97,19.99,19.91,19.99,10433,16.355090033298,16.3714696928206,16.3059510547303,16.3714696928206,12738.9705330767,0.0,1.0
2023-01-31,19.965,19.99,19.9601,19.9899,7488,16.3509951184174,16.3714696928206,16.3469821018343,16.371387794523,9143.04719176442,0.0,1.0
2023-02-01,19.98,19.98,19.98,19.98,28,16.3632798630593,16.3632798630593,16.3632798630593,16.3632798630593,34.1887448409995,0.0,1.0
2023-02-02,19.985,19.985,19.975,19.9786,1759,16.3673747779399,16.3673747779399,16.3591849481786,16.3621332868927,2147.78579197565,0.0,1.0
2023-02-03,19.986,19.99,19.965,19.965,3866,16.3681937609161,16.3714696928206,16.3509951184174,16.3509951184174,4720.48884126086,0.0,1.0
2023-02-06,19.96,19.96,19.95,19.95,1441,16.3469002035367,16.3469002035367,16.3387103737754,16.3387103737754,1759.49933271001,0.0,1.0
2023-02-07,19.9595,19.98,19.9501,19.9501,3382,16.3464907120486,16.3632798630593,16.338792272073,16.338792272073,4129.51196615217,0.0,1.0
2023-02-08,19.955,19.97,19.93,19.93,11195,16.3428052886561,16.355090033298,16.3223307142528,16.3223307142528,13669.3928033925,0.0,1.0
2023-02-09,19.965,19.965,19.94,19.95,2528,16.3509951184174,16.3509951184174,16.3305205440141,16.3387103737754,3086.75524850166,0.0,1.0
2023-02-10,19.97,19.9899,19.9501,19.9501,7291,16.355090033298,16.371387794523,16.338792272073,16.338792272073,8902.50495127599,0.0,1.0
2023-02-13,19.94,19.95,19.94,19.95,5487,16.3305205440141,16.3387103737754,16.3305205440141,16.3387103737754,6699.77296223446,0.0,1.0
2023-02-14,19.94,19.9666,19.93,19.96,16554,16.3305205440141,16.3523054911792,16.3223307142528,16.3469002035367,20212.8743606396,0.0,1.0
2023-02-15,19.895,19.919,19.89,19.919,2651,16.3399581025294,16.3596695372849,16.335851553622,16.3596695372849,3227.77112824027,0.05652351,1.0
2023-02-16,19.855,19.87,19.855,19.855,17313,16.3071057112702,16.3194253579924,16.3071057112702,16.3071057112702,21079.7440751504,0.0,1.0
2023-02-17,19.925,19.925,19.91,19.92,2078,16.3645973959738,16.3645973959738,16.3522777492516,16.3604908470664,2530.10501866589,0.0,1.0
2023-02-21,19.935,19.949,19.93,19.94,14588,16.3728104937885,16.3843088307293,16.3687039448812,16.3769170426959,17761.8729606825,0.0,1.0
2023-02-22,19.935,19.9589,19.93,19.93,6235,16.3728104937885,16.3924397975659,16.3687039448812,16.3687039448812,7591.53262337916,0.0,1.0
2023-02-23,19.945,19.945,19.93,19.94,20816,16.3810235916033,16.3810235916033,16.3687039448812,16.3769170426959,25344.8826123914,0.0,1.0
2023-02-24,19.94,19.96,19.92,19.935,21576,16.3769170426959,16.3933432383255,16.3604908470664,16.3728104937885,26270.2338222981,0.0,1.0
2023-02-27,19.96,19.97,19.95,19.95,13094,16.3933432383255,16.4015563361403,16.3851301405107,16.3851301405107,15942.8272927869,0.0,1.0
2023-02-28,19.945,19.945,19.93,19.94,21499,16.3810235916033,16.3810235916033,16.3687039448812,16.3769170426959,26176.481133926,0.0,1.0
2023-03-01,19.925,19.9384,19.91,19.9292,2359,16.3645973959738,16.3756029470456,16.3522777492516,16.368046897056,2872.24145285507,0.0,1.0
2023-03-02,19.96,20.04,19.9209,19.94,83124,16.3933432383255,16.4590480208439,16.3612300258697,16.3769170426959,101209.071016162,0.0,1.0
2023-03-03,19.99,20.05,19.97,20.05,15257,16.4179825317699,16.4672611186587,16.4015563361403,16.4672611186587,18576.4255388766,0.0,1.0
2023-03-06,19.99,20.0,19.99,20.0,4561,16.4179825317699,16.4261956295847,16.4179825317699,16.4261956295847,5553.32482682153,0.0,1.0
2023-03-07,19.99,20.0,19.99,20.0,9359,16.4179825317699,16.4261956295847,16.4179825317699,16.4261956295847,11395.2131230482,0.0,1.0
2023-03-08,19.98,20.03,19.98,20.03,14855,16.4097694339551,16.4508349230291,16.4097694339551,16.4508349230291,18086.9634515312,0.0,1.0
2023-03-09,19.97,19.98,19.95,19.95,23425,16.4015563361403,16.4097694339551,16.3851301405107,16.3851301405107,28521.5159106105,0.0,1.0
2023-03-10,19.97,19.99,19.97,19.97,17114,16.4015563361403,16.4179825317699,16.4015563361403,16.4015563361403,20837.4481662407,0.0,1.0
2023-03-13,20.035,20.1449,20.0,20.015,7190,16.4549414719365,16.545203416921,16.4261956295847,16.4385152763069,8754.30947266975,0.0,1.0
2023-03-14,20.1,20.165,19.98,19.98,137897,16.5083266077326,16.5617117435288,16.4097694339551,16.4097694339551,167898.88920066,0.0,1.0
2023-03-15,20.05,20.16,20.02,20.16,49101,16.5053698925193,16.5959230440493,16.4806735784657,16.5959230440493,59645.7429558238,0.0464,1.0
2023-03-16,20.05,20.09,20.01,20.05,19505,16.5053698925193,16.5382983112575,16.4724414737811,16.5053698925193,23693.8191962148,0.0,1.0
2023-03-17,20.06,20.08,20.0501,20.07,7703,16.5136019972038,16.5300662065729,16.5054522135661,16.5218341018884,9357.26681714654,0.0,1.0
2023-03-20,20.0651,20.14,19.96,20.03,65488,16.517800370593,16.5794588346802,16.4312809503584,16.4889056831502,79551.9523979345,0.0,1.0
2023-03-21,20.0216,20.08,19.96,20.06,53093,16.4819907152152,16.5300662065729,16.4312809503584,16.5136019972038,64495.049607005,0.0,1.0
2023-03-22,20.015,20.06,19.98,19.98,41744,16.4765575261234,16.5136019972038,16.4477451597275,16.4477451597275,50708.7817752776,0.0,1.0
2023-03-23,20.0451,20.11,19.96,19.96,21547,16.5013361612239,16.5547625206266,16.4312809503584,16.4312809503584,26174.3513058621,0.0,1.0
2023-03-24,20.05,20.12,20.0,20.09,38775,16.5053698925193,16.5629946253111,16.4642093690966,16.5382983112575,47102.1706912704,0.0,1.0
2023-03-27,20.03,20.035,19.98,20.035,1496,16.4889056831502,16.4930217354925,16.4477451597275,16.4930217354925,1817.27523801781,0.0,1.0
2023-03-28,20.04,20.09,20.0,20.07,8957,16.4971377878347,16.5382983112575,16.4642093690966,16.5218341018884,10880.5710607791,0.0,1.0
2023-03-29,20.055,20.0899,20.0,20.01,19526,16.5094859448616,16.5382159902106,16.4642093690966,16.4724414737811,23719.3290758928,0.0,1.0
2023-03-30,20.045,20.06,20.03,20.05,19213,16.501253840177,16.5136019972038,16.4889056831502,16.5053698925193,23339.1103930723,0.0,1.0
2023-03-31,20.045,20.06,20.03,20.045,3414,16.501253840177,16.5136019972038,16.4889056831502,16.501253840177,4147.17758194707,0.0,1.0
2023-04-03,20.055,20.07,20.03,20.03,7675,16.5094859448616,16.5218341018884,16.4889056831502,16.4889056831502,9323.25364424242,0.0,1.0
2023-04-04,20.069,20.1,20.05,20.1,68877,16.5210108914199,16.546530415942,16.5053698925193,16.546530415942,83668.7610755033,0.0,1.0
2023-04-05,20.0851,20.1,20.08,20.08,10634,16.5342645799621,16.546530415942,16.5300662065729,16.5300662065729,12917.7171664982,0.0,1.0
2023-04-06,20.1,20.11,20.071,20.071,25170,16.546530415942,16.5547625206266,16.5226573123568,16.5226573123568,30575.4129284147,0.0,1.0
2023-04-10,20.06,20.08,20.06,20.08,10916,16.5136019972038,16.5300662065729,16.5136019972038,16.5300662065729,13260.2784078893,0.0,1.0
2023-04-11,20.06,20.07,20.06,20.06,33087,16.5136019972038,16.5218341018884,16.5136019972038,16.5136019972038,40192.6375670424,0.0,1.0
2023-04-12,20.075,20.08,20.06,20.08,5794,16.5259501542307,16.5300662065729,16.5136019972038,16.5300662065729,7038.29727879356,0.0,1.0
2023-04-13,20.085,20.11,20.08,20.08,8821,16.5341822589152,16.5547625206266,16.5300662065729,16.5300662065729,10715.3642209593,0.0,1.0
2023-04-14,20.0651,20.0654,20.0599,20.06,48004,16.517800370593,16.5180473337335,16.513519676157,16.5136019972038,58313.155431689,0.0,1.0
2023-04-17,20.01,20.04,20.0,20.04,20779,16.5115753188873,16.5363303043729,16.5033236570588,16.5363303043729,25181.5942434268,0.04753808,1.0
2023-04-18,20.01,20.0199,20.0,20.001,4449,16.5115753188873,16.5197444640976,16.5033236570588,16.5041488232417,5391.6412141588,0.0,1.0
2023-04-19,20.02,20.0294,20.0,20.0001,45720,16.5198269807159,16.5275835428347,16.5033236570588,16.5034061736771,55407.0209735534,0.0,1.0
2023-04-20,20.025,20.03,20.01,20.011,18571,16.5239528116301,16.5280786425444,16.5115753188873,16.5124004850702,22505.7696084835,0.0,1.0
2023-04-21,20.0,20.11,20.0,20.11,22539,16.5033236570588,16.5940919371726,16.5033236570588,16.5940919371726,27314.4979379467,0.0,1.0
2023-04-24,20.02,20.02,20.01,20.01,2399,16.5198269807159,16.5198269807159,16.5115753188873,16.5115753188873,2907.29316088265,0.0,1.0
2023-04-25,20.055,20.055,20.03,20.031,12684,16.5487077971157,16.5487077971157,16.5280786425444,16.5289038087273,15371.4491257339,0.0,1.0
2023-04-26,20.04,20.0513,20.04,20.0513,1237,16.5363303043729,16.5456546822392,16.5363303043729,16.5456546822392,1499.0919716598,0.0,1.0
2023-04-27,20.025,20.0348,20.0,20.0,6278,16.5239528116301,16.5320394402221,16.5033236570588,16.5033236570588,7608.16442852078,0.0,1.0
2023-04-28,20.0351,20.0399,20.02,20.0218,2576,16.532286990077,16.5362477877546,16.5198269807159,16.521312279845,3121.7954074338,0.0,1.0
2023-05-01,20.02,20.0389,20.0,20.0,6353,16.5198269807159,16.5354226215718,16.5033236570588,16.5033236570588,7699.05521095768,0.0,1.0
2023-05-02,20.045,20.05,20.02,20.04,9091,16.5404561352872,16.5445819662015,16.5198269807159,16.5363303043729,11017.1747084553,0.0,1.0
2023-05-03,20.055,20.0599,20.04,20.05,13313,16.5487077971157,16.5527511114117,16.5363303043729,16.5445819662015,16133.719821105,0.0,1.0
2023-05-04,20.085,20.085,20.0501,20.0501,28378,16.5734627826013,16.5734627826013,16.5446644828197,16.5446644828197,34390.6483199367,0.0,1.0
2023-05-05,20.068,20.08,20.05,20.08,211233,16.5594349574928,16.569336951687,16.5445819662015,16.569336951687,255988.435286672,0.0,1.0
2023-05-08,20.04,20.04,20.01,20.0399,46784,16.5363303043729,16.5363303043729,16.5115753188873,16.5362477877546,56696.4582070589,0.0,1.0
2023-05-09,20.025,20.04,20.01,20.01,39154,16.5239528116301,16.5363303043729,16.5115753188873,16.5115753188873,47449.8359404751,0.0,1.0
2023-05-10,20.07,20.08,20.05,20.0599,44718,16.5610852898585,16.569336951687,16.5445819662015,16.5527511114117,54192.7201201962,0.0,1.0
2023-05-11,20.1,20.1,20.09,20.1,1115,16.5858402753441,16.5858402753441,16.5775886135156,16.5858402753441,1351.24296556238,0.0,1.0
2023-05-12,20.085,20.09,20.0698,20.07,46891,16.5734627826013,16.5775886135156,16.560920256622,16.5610852898585,56826.1290566689,0.0,1.0
2023-05-15,20.0,20.0,19.989,20.0,7053,16.5605076735305,16.5605076735305,16.5513993943101,16.5605076735305,8517.85481344049,0.0693,1.0
2023-05-16,20.0,20.01,19.79,19.83,16408,16.5605076735305,16.5687879273673,16.3866223429585,16.4197433583055,19815.8176348974,0.0,1.0
2023-05-17,19.98,20.0,19.96,19.99,17273,16.543947165857,16.5605076735305,16.5273866581835,16.5522274196938,20860.471599682,0.0,1.0
2023-05-18,19.97,19.989,19.9618,19.97,4766,16.5356669120202,16.5513993943101,16.5288771038741,16.5356669120202,5755.86219209661,0.0,1.0
2023-05-19,19.94,19.95,19.93,19.94,11043,16.5108261505099,16.5191064043467,16.5025458966732,16.5108261505099,13336.547668343,0.0,1.0
2023-05-22,19.91,19.94,19.91,19.94,15757,16.4859853889996,16.5108261505099,16.4859853889996,16.5108261505099,19029.6098533081,0.0,1.0
2023-05-23,19.955,19.96,19.93,19.935,37417,16.5232465312651,16.5273866581835,16.5025458966732,16.5066860235915,45188.2282084931,0.0,1.0
2023-05-24,19.935,19.959,19.9201,19.929,4277,16.5066860235915,16.5265586327998,16.4943484453748,16.5017178712895,5165.30058657097,0.0,1.0
2023-05-25,19.925,19.9489,19.91,19.9402,5939,16.4984057697548,16.5181955764247,16.4859853889996,16.5109917555867,7172.48542989125,0.0,1.0
2023-05-26,19.915,19.92,19.9,19.9,10588,16.490125515918,16.4942656428364,16.4777051351629,16.4777051351629,12787.0476059419,0.0,1.0
2023-05-30,19.94,19.95,19.92,19.9399,25903,16.5108261505099,16.5191064043467,16.4942656428364,16.5107433479716,31282.8573986317,0.0,1.0
2023-05-31,19.99,19.9988,19.9697,19.9697,1796,16.5522274196938,16.5595140430701,16.5354185044051,16.5354185044051,2169.01563092855,0.0,1.0
2023-06-01,19.99,20.005,19.9782,20.0,4976,16.5522274196938,16.5646478004489,16.5424567201664,16.5605076735305,6009.47760551251,0.0,1.0
2023-06-02,19.96,19.9891,19.96,19.971,1901,16.5273866581835,16.5514821968485,16.5273866581835,16.5364949374039,2295.82333763651,0.0,1.0
2023-06-05,19.97,19.979,19.95,19.96,5908,16.5356669120202,16.5431191404733,16.5191064043467,16.5273866581835,7135.0469641013,0.0,1.0
2023-06-06,19.985,19.9883,19.9559,19.9559,41703,16.5480872927754,16.5508197765415,16.5239917541104,16.5239917541104,50364.3980270676,0.0,1.0
2023-06-07,19.955,19.97,19.94,19.97,10344,16.5232465312651,16.5356669120202,16.5108261505099,16.5356669120202,12492.3706494014,0.0,1.0
2023-06-08,19.99,19.99,19.94,19.94,6802,16.5522274196938,16.5522274196938,16.5108261505099,16.5108261505099,8214.72400978619,0.0,1.0
2023-06-09,19.985,19.9952,19.96,19.96,1556,16.5480872927754,16.5565331516889,16.5273866581835,16.5273866581835,1879.1694441675,0.0,1.0
2023-06-12,19.975,19.98,19.95,19.9575,22068,16.5398070389386,16.543947165857,16.5191064043467,16.5253165947243,26651.356872679,0.0,1.0
2023-06-13,19.9571,19.979,19.9571,19.97,3689,16.5249853845708,16.5431191404733,16.5249853845708,16.5356669120202,4455.17742900637,0.0,1.0
2023-06-14,19.9148,19.9225,19.89,19.9014,9941,16.5472592673917,16.553657217477,16.5266528827014,16.536125172438,11964.0977155733,0.0692,1.0
2023-06-15,19.9551,19.97,19.94,19.9699,3285,16.5807446425135,16.5931250913799,16.5681980131254,16.593042001119,3953.53193800003,0.0,1.0
2023-06-16,19.97,19.98,19.955,19.955,9291,16.5931250913799,16.6014341174647,16.5806615522527,16.5806615522527,11181.8159013571,0.0,1.0
2023-06-20,19.96,19.9899,19.96,19.9723,22006,16.5848160652951,16.6096600532887,16.5848160652951,16.5950361673794,26484.4516979082,0.0,1.0
2023-06-21,19.985,19.985,19.94,19.941,1258,16.6055886305071,16.6055886305071,16.5681980131254,16.5690289157339,1514.01618812908,0.0,1.0
2023-06-22,19.955,19.99,19.941,19.96,25002,16.5806615522527,16.6097431435495,16.5690289157339,16.5848160652951,30090.1691062029,0.0,1.0
2023-06-23,19.985,20.0,19.9755,19.9755,5116,16.6055886305071,16.6180521696343,16.5976950557265,16.5976950557265,6157.15963312272,0.0,1.0
2023-06-26,19.964,19.98,19.96,19.98,2723,16.588139675729,16.6014341174647,16.5848160652951,16.6014341174647,3277.15904632392,0.0,1.0
2023-06-27,20.0,20.0,19.96,19.99,6147,16.6180521696343,16.6180521696343,16.5848160652951,16.6097431435495,7397.97894151788,0.0,1.0
2023-06-28,20.02,20.03,19.9834,20.0099,30760,16.634670221804,16.6429792478888,16.6042591863335,16.6262781054583,37019.9824696745,0.0,1.0
2023-06-29,20.0,20.0,19.94,19.96,31749,16.6180521696343,16.6180521696343,16.5681980131254,16.5848160652951,38210.2543377666,0.0,1.0
2023-06-30,19.985,19.985,19.9612,19.98,1254,16.6055886305071,16.6055886305071,16.5858131484253,16.6014341174647,1509.20214619545,0.0,1.0
2023-07-03,19.975,19.99,19.96,19.99,1402,16.5972796044223,16.6097431435495,16.5848160652951,16.6097431435495,1687.32169774004,0.0,1.0
2023-07-05,20.01,20.02,19.98,19.98,9426,16.6263611957192,16.634670221804,16.6014341174647,16.6014341174647,11344.2898166174,0.0,1.0
2023-07-06,19.9852,20.01,19.9701,20.0,5703,16.6057548110288,16.6263611957192,16.5932081816407,16.6180521696343,6863.62028688407,0.0,1.0
2023-07-07,19.995,19.995,19.98,19.98,1819,16.6138976565919,16.6138976565919,16.6014341174647,16.6014341174647,2189.18556932178,0.0,1.0
2023-07-10,19.9883,20.01,19.97,19.98,22249,16.6083306091151,16.6263611957192,16.5931250913799,16.6014341174647,26776.9047453767,0.0,1.0
2023-07-11,19.99,20.01,19.9703,20.0,8662,16.6097431435495,16.6263611957192,16.5933743621624,16.6180521696343,10424.8078072926,0.0,1.0
2023-07-12,20.04,20.04,20.0238,20.03,17485,16.6512882739736,16.6512882739736,16.6378276517162,16.6429792478888,21043.3808024142,0.0,1.0
2023-07-13,20.054,20.07,20.03,20.03,5127,16.6629209104924,16.6762153522281,16.6429792478888,16.6429792478888,6170.39824844021,0.0,1.0
2023-07-14,20.05,20.06,20.03,20.0491,7997,16.6595973000584,16.6679063261432,16.6429792478888,16.6588494877108,9624.47333582535,0.0,1.0
2023-07-17,19.975,19.975,19.96,19.97,4011,16.6728575916969,16.6728575916969,16.6603372981362,16.66868416051,4805.39850828569,0.0909589,1.0
2023-07-18,19.9636,20.0,19.94,19.94,13176,16.6633421685908,16.6937247476315,16.6436435733886,16.6436435733886,15785.5723622967,0.0,1.0
2023-07-19,19.975,20.0,19.9612,19.9761,10529,16.6728575916969,16.6937247476315,16.6613389216211,16.673775746558,12614.3208411219,0.0,1.0
2023-07-20,19.975,19.98,19.975,19.98,1154,16.6728575916969,16.6770310228838,16.6728575916969,16.6770310228838,1382.55544217444,0.0,1.0
2023-07-21,19.975,19.99,19.975,19.99,4326,16.6728575916969,16.6853778852577,16.6728575916969,16.6853778852577,5182.78582569032,0.0,1.0
2023-07-24,20.01,20.01,19.965,19.98,45496,16.7020716100053,16.7020716100053,16.6645107293231,16.6770310228838,54506.7091829881,0.0,1.0
2023-07-25,19.99,20.01,19.971,19.98,16242,16.6853778852577,16.7020716100053,16.6695188467474,16.6770310228838,19458.8089183684,0.0,1.0
2023-07-26,19.985,20.0,19.98,19.99,2358,16.6812044540707,16.6937247476315,16.6770310228838,16.6853778852577,2825.01363314327,0.0,1.0
2023-07-27,20.0,20.03,19.98,20.03,14512,16.6937247476315,16.7187653347529,16.6770310228838,16.7187653347529,17386.1738100827,0.0,1.0
2023-07-28,19.9674,19.9899,19.91,19.98,8615,16.6665139762928,16.6852944166339,16.6186029862671,16.6770310228838,10321.2436172728,0.0,1.0
2023-07-31,20.0,20.0,19.9707,19.9707,475,16.6937247476315,16.6937247476315,16.6692684408762,16.6692684408762,569.07611354667,0.0,1.0
2023-08-01,20.0025,20.01,19.97,20.0,17501,16.6958114632249,16.7020716100053,16.66868416051,16.6937247476315,20967.1601330112,0.0,1.0
2023-08-02,19.98,20.0,19.97,20.0,20992,16.6770310228838,16.6937247476315,16.66868416051,16.6937247476315,25149.5700538353,0.0,1.0
2023-08-03,19.96,20.0,19.96,19.97,1768,16.6603372981362,16.6937247476315,16.6603372981362,16.66868416051,2118.16119736951,0.0,1.0
2023-08-04,19.9829,20.01,19.96,19.99,6063,16.6794516129722,16.7020716100053,16.6603372981362,16.6853778852577,7263.80731880732,0.0,1.0
2023-08-07,19.985,20.0199,19.985,19.99,4897,16.6812044540707,16.7103350037554,16.6812044540707,16.6853778852577,5866.87521692222,0.0,1.0
2023-08-08,20.005,20.0299,20.005,20.0299,3229,16.6978981788184,16.7186818661292,16.6978981788184,16.7186818661292,3868.51951714147,0.0,1.0
2023-08-09,19.9647,19.98,19.9501,19.97,19216,16.6642603234519,16.6770310228838,16.6520739043861,16.66868416051,23021.8244166586,0.0,1.0
2023-08-10,19.9825,20.03,19.971,19.971,8395,16.6791177384773,16.7187653347529,16.6695188467474,16.6695188467474,10057.6715225775,0.0,1.0
2023-08-11,19.96,20.03,19.96,19.97,27134,16.6603372981362,16.7187653347529,16.6603372981362,16.66868416051,32508.0237157376,0.0,1.0
2023-08-14,20.04,20.05,19.97,19.97,16043,16.7271121971267,16.7354590595005,16.66868416051,16.66868416051,19220.3959781669,0.0,1.0
2023-08-15,19.905,19.9499,19.905,19.9231,804,16.7065977295149,16.7442830466742,16.7065977295149,16.7217893607083,957.922149027807,0.11042254,1.0
2023-08-16,19.86,19.95,19.86,19.91,30041,16.6688284806916,16.7443669783383,16.6688284806916,16.7107943127175,35792.2130335128,0.0,1.0
2023-08-17,19.81,19.88,19.81,19.87,9205,16.6268626486657,16.685614813502,16.6268626486657,16.6772216470968,10967.2554500012,0.0,1.0
2023-08-18,19.7925,19.8299,19.79,19.8078,8629,16.6121746074566,16.643565049812,16.6100763158553,16.6250161520566,10280.9828656231,0.0,1.0
2023-08-21,19.85,19.92,19.82,19.821,12175,16.6604353142864,16.7191874791227,16.6352558150709,16.6360951317114,14505.8484632009,0.0,1.0
2023-08-22,19.84,19.8899,19.83,19.8616,11353,16.6520421478813,16.6939240482431,16.6436489814761,16.6701713873164,13526.4802959112,0.0,1.0
2023-08-23,19.91,19.93,19.88,19.9026,12096,16.7107943127175,16.7275806455279,16.685614813502,16.7045833695777,14411.7242719407,0.0,1.0
2023-08-24,19.92,19.94,19.8697,19.875,43405,16.7191874791227,16.7359738119331,16.6769698521046,16.6814182302994,51714.6901474526,0.0,1.0
2023-08-25,19.9,19.94,19.805,19.83,44500,16.7024011463123,16.7359738119331,16.6226660654631,16.6436489814761,53019.3229250466,0.0,1.0
2023-08-28,19.9425,20.0,19.88,19.88,27408,16.7380721035344,16.7863328103642,16.685614813502,16.685614813502,32655.1371399926,0.0,1.0
2023-08-29,20.05,20.1,19.96,20.06,106034,16.8282986423901,16.870264474416,16.7527601447434,16.8366918087953,126333.727798525,0.0,1.0
2023-08-30,20.06,20.1,20.04,20.1,37072,16.8366918087953,16.870264474416,16.8199054759849,16.870264474416,44169.26605567,0.0,1.0
2023-08-31,20.07,20.08,20.0401,20.0553,223003,16.8450849752004,16.8534781416056,16.8199894076489,16.8327470205848,265695.911691105,0.0,1.0
2023-09-01,20.0227,20.09,20.0199,20.09,42624,16.8053852981039,16.8618713080108,16.8030352115105,16.8618713080108,50784.1712439816,0.0,1.0
2023-09-05,19.9851,20.06,19.9701,20.06,37524,16.7738269924204,16.8366918087953,16.7612372428127,16.8366918087953,44707.7994031337,0.0,1.0
2023-09-06,19.99,20.07,19.95,20.01,27439,16.777939643959,16.8450849752004,16.7443669783383,16.7947259767693,32692.0719492213,0.0,1.0
2023-09-07,19.96,19.9899,19.92,19.92,28511,16.7527601447434,16.7778557122949,16.7191874791227,16.7191874791227,33969.3014812585,0.0,1.0
2023-09-08,19.96,19.98,19.96,19.9738,9581,16.7527601447434,16.7695464775538,16.7527601447434,16.7643427143826,11415.2389425814,0.0,1.0
2023-09-11,20.0,20.02,19.98,20.01,44630,16.7863328103642,16.8031191431745,16.7695464775538,16.7947259767693,53174.210834715,0.0,1.0
2023-09-12,19.95,19.98,19.95,19.98,28997,16.7443669783383,16.7695464775538,16.7443669783383,16.7695464775538,34548.3439743274,0.0,1.0
2023-09-13,19.96,19.97,19.91,19.91,57799,16.7527601447434,16.7611533111486,16.7107943127175,16.7107943127175,68864.356084152,0.0,1.0
2023-09-14,19.87,19.88,19.79,19.79,33163,16.7675583882274,16.7759970185184,16.7000493458994,16.7000493458994,39299.0317816726,0.1076313,1.0
2023-09-15,19.82,19.86,19.82,19.86,48419,16.7253652367724,16.7591197579364,16.7253652367724,16.7591197579364,57377.7951282093,0.0,1.0
2023-09-18,19.8205,19.84,19.81,19.82,30192,16.7257871682869,16.7422424973544,16.7169266064814,16.7253652367724,35778.3182327371,0.0,1.0
2023-09-19,19.8182,19.83,19.8,19.82,26335,16.72384628332,16.7338038670634,16.7084879761904,16.7253652367724,31207.6712592452,0.0,1.0
2023-09-20,19.81,19.83,19.81,19.825,5430,16.7169266064814,16.7338038670634,16.7169266064814,16.7295845519179,6434.69356133287,0.0,1.0
2023-09-21,19.74,19.79,19.74,19.79,8931,16.6578561944443,16.7000493458994,16.6578561944443,16.7000493458994,10583.4711227006,0.0,1.0
2023-09-22,19.73,19.75,19.72,19.74,25993,16.6494175641533,16.6662948247353,16.6409789338623,16.6578561944443,30802.3922172608,0.0,1.0
2023-09-25,19.71,19.71,19.695,19.71,3578,16.6325403035713,16.6325403035713,16.6198823581348,16.6325403035713,4240.02459713611,0.0,1.0
2023-09-26,19.657,19.71,19.64,19.7,26708,16.587815563029,16.6325403035713,16.5734698915343,16.6241016732803,31649.6861208248,0.0,1.0
2023-09-27,19.6,19.66,19.57,19.65,13056,16.5397153703703,16.5903471521163,16.5143994794972,16.5819085218253,15471.7051817241,0.0,1.0
2023-09-28,19.63,19.64,19.615,19.62,9306,16.5650312612433,16.5734698915343,16.5523733158068,16.5565926309523,11027.8560371572,0.0,1.0
2023-09-29,19.56,19.67,19.53,19.66,168205,16.5059608492062,16.5987857824073,16.4806449583332,16.5903471521163,199327.372096501,0.0,1.0
2023-10-02,19.535,19.5499,19.49,19.54,22342,16.4848642734787,16.4974378326123,16.4468904371692,16.4890835886242,26475.8606901104,0.0,1.0
2023-10-03,19.5705,19.599,19.57,19.59,5666,16.5148214110118,16.5388715073412,16.5143994794972,16.5312767400793,6714.35980083096,0.0,1.0
2023-10-04,19.515,19.5295,19.5,19.5295,14345,16.4679870128967,16.4802230268187,16.4553290674602,16.4802230268187,16999.2042610166,0.0,1.0
2023-10-05,19.55,19.56,19.525,19.5401,9382,16.4975222189152,16.5059608492062,16.4764256431877,16.4891679749271,11117.9180464871,0.0,1.0
2023-10-06,19.59,19.6,19.51,19.51,5213,16.5312767400793,16.5397153703703,16.4637676977512,16.4637676977512,6177.54282416726,0.0,1.0
2023-10-09,19.635,19.64,19.59,19.59,12092,16.5692505763888,16.5734698915343,16.5312767400793,16.5312767400793,14329.3396949608,0.0,1.0
2023-10-10,19.685,19.686,19.67,19.67,6430,16.6114437278438,16.6122875908729,16.5987857824073,16.5987857824073,7619.71999988406,0.0,1.0
2023-10-11,19.67,19.71,19.65,19.67,38298,16.5987857824073,16.6325403035713,16.5819085218253,16.5987857824073,45384.1425436329,0.0,1.0
2023-10-12,19.7,19.76,19.67,19.76,14462,16.6241016732803,16.6747334550263,16.5987857824073,16.6747334550263,17137.8523543271,0.0,1.0
2023-10-13,19.7155,19.75,19.66,19.71,33050,16.6371815502314,16.6662948247353,16.5903471521163,16.6325403035713,39165.1237941163,0.0,1.0
2023-10-16,19.61,19.63,19.55,19.55,9718,16.6378078400557,16.6547765374958,16.5869017477353,16.5869017477353,11454.0317950542,0.10624217,1.0
2023-10-17,19.6049,19.66,19.59,19.6,17451,16.6334808222084,16.680229583656,16.6208391426155,16.6293234913356,20568.4614998448,0.0,1.0
2023-10-18,19.56,19.61,19.55,19.59,13015,16.5953860964553,16.6378078400557,16.5869017477353,16.6208391426155,15340.0106825099,0.0,1.0
2023-10-19,19.57,19.57,19.5,19.53,19009,16.6038704451754,16.6038704451754,16.5444800041349,16.5699330502951,22404.7839465101,0.0,1.0
2023-10-20,19.41,19.46,19.41,19.46,3590,16.4681208656543,16.5105426092546,16.4681208656543,16.5105426092546,4231.32065695046,0.0,1.0
2023-10-23,19.4,19.419,19.36,19.36,14432,16.4596365169342,16.4757567795024,16.4256991220539,16.4256991220539,17010.1447691112,0.0,1.0
2023-10-24,19.37,19.4188,19.36,19.4188,95064,16.434183470774,16.475587092528,16.4256991220539,16.475587092528,112046.31390873,0.0,1.0
2023-10-25,19.34,19.39,19.34,19.39,10817,16.4087304246138,16.4511521682142,16.4087304246138,16.4511521682142,12749.3580908728,0.0,1.0
2023-10-26,19.3216,19.3402,19.3,19.3401,99269,16.3931192229689,16.4089001115882,16.3747930297335,16.408815268101,117002.498689364,0.0,1.0
2023-10-27,19.265,19.2801,19.2492,19.2801,26127,16.3450978092133,16.3579091757806,16.3316925382356,16.3579091757806,30794.3495276169,0.0,1.0
2023-10-30,19.345,19.35,19.29,19.29,12764,16.4129725989738,16.4172147733339,16.3663086810135,16.3663086810135,15044.1718287788,0.0,1.0
2023-10-31,19.31,19.33,19.29,19.29,13732,16.3832773784536,16.4002460758937,16.3663086810135,16.3663086810135,16185.0961730484,0.0,1.0
2023-11-01,19.42,19.43,19.3374,19.3386,56710,16.4766052143744,16.4850895630944,16.4065244939466,16.407542615793,66840.722689599,0.0,1.0
2023-11-02,19.55,19.55,19.4101,19.42,73482,16.5869017477353,16.5869017477353,16.4682057091415,16.4766052143744,86608.8870512628,0.0,1.0
2023-11-03,19.63,19.6699,19.56,19.5744,44960,16.6547765374958,16.6886290888889,16.5953860964553,16.6076035586122,52991.6926842599,0.0,1.0
2023-11-06,19.615,19.62,19.585,19.59,121546,16.6420500144157,16.6462921887757,16.6165969682555,16.6208391426155,143259.080938636,0.0,1.0
2023-11-07,19.635,19.64,19.61,19.61,13161,16.6590187118559,16.6632608862159,16.6378078400557,16.6378078400557,15512.0922468315,0.0,1.0
2023-11-08,19.6395,19.64,19.598,19.6101,56163,16.6628366687799,16.6632608862159,16.6276266215916,16.6378926835429,66196.0061438186,0.0,1.0
2023-11-09,19.535,19.5901,19.53,19.59,14161,16.5741752246552,16.6209239861027,16.5699330502951,16.6208391426155,16690.7330983497,0.0,1.0
2023-11-10,19.57,19.6,19.53,19.54,3766,16.6038704451754,16.6293234913356,16.5699330502951,16.5784173990152,4438.76144681768,0.0,1.0
2023-11-13,19.63,19.63,19.58,19.59,91032,16.6547765374958,16.6547765374958,16.6123547938955,16.6208391426155,107294.033995408,0.0,1.0
2023-11-14,19.71,19.72,19.6735,19.6735,11372,16.7226513272564,16.7311356759764,16.6916834544281,16.6916834544281,13403.5037634654,0.0,1.0
2023-11-15,19.649,19.72,19.6299,19.72,52577,16.7622732357791,16.8228422927153,16.7459793063779,16.8228422927153,61631.5853147458,0.1077,1.0
2023-11-16,19.615,19.645,19.56,19.6156,24929,16.7332683352744,16.7588608945433,16.6863486432815,16.7337801864598,29222.165401436,0.0,1.0
2023-11-17,19.65,19.66,19.63,19.66,18761,16.7631263210881,16.7716571741777,16.7460646149088,16.7716571741777,21991.938910359,0.0,1.0
2023-11-20,19.642,19.65,19.61,19.61,51414,16.7563016386164,16.7631263210881,16.7290029087296,16.7290029087296,60268.2984455624,0.0,1.0
2023-11-21,19.65,19.65,19.58,19.64,26812,16.7631263210881,16.7631263210881,16.7034103494608,16.7545954679984,31429.4475808616,0.0,1.0
2023-11-22,19.67,19.6819,19.65,19.65,28299,16.7801880272673,16.7903397424439,16.7631263210881,16.7631263210881,33172.532339654,0.0,1.0
2023-11-24,19.68,19.68,19.67,19.6701,4499,16.7887188803569,16.7887188803569,16.7801880272673,16.7802733357982,5273.79847330661,0.0,1.0
2023-11-27,19.67,19.6701,19.65,19.6601,26717,16.7801880272673,16.7802733357982,16.7631263210881,16.7717424827086,31318.087088538,0.0,1.0
2023-11-28,19.7,19.7,19.66,19.67,15352,16.8057805865361,16.8057805865361,16.7716571741777,16.7801880272673,17995.8555595028,0.0,1.0
2023-11-29,19.6795,19.74,19.63,19.74,114948,16.7882923377024,16.8399039988946,16.7460646149088,16.8399039988946,134743.851280206,0.0,1.0
2023-11-30,19.6903,19.705,19.66,19.705,42553,16.7975056590392,16.8100460130809,16.7716571741777,16.8100460130809,49881.2950510371,0.0,1.0
2023-12-01,19.72,19.7201,19.69,19.7,32607,16.8228422927153,16.8229276012462,16.7972497334465,16.8057805865361,38222.4376126048,0.0,1.0
2023-12-04,19.719,19.72,19.68,19.7,22228,16.8219892074064,16.8228422927153,16.7887188803569,16.8057805865361,26056.0107723181,0.0,1.0
2023-12-05,19.72,19.73,19.7,19.7066,10969,16.8228422927153,16.831373145805,16.8057805865361,16.8114109495753,12858.0341084019,0.0,1.0
2023-12-06,19.73,19.73,19.69,19.72,13997,16.831373145805,16.831373145805,16.7972497334465,16.8228422927153,16407.5032742548,0.0,1.0
2023-12-07,19.725,19.725,19.7,19.7,5181,16.8271077192602,16.8271077192602,16.8057805865361,16.8057805865361,6073.24958661957,0.0,1.0
2023-12-08,19.7551,19.76,19.73,19.7381,13255,16.8527855870599,16.8569657050738,16.831373145805,16.8382831368075,15537.7192184217,0.0,1.0
2023-12-11,19.785,19.79,19.75,19.75,18368,16.8782928377978,16.8825582643426,16.8484348519842,16.8484348519842,21531.2581368517,0.0,1.0
2023-12-12,19.8,19.81,19.7809,19.7809,4096,16.8910891174322,16.8996199705219,16.8747951880311,16.8747951880311,4801.39554271258,0.0,1.0
2023-12-13,19.82,19.83,19.79,19.81,15126,16.9081508236115,16.9166816767011,16.8825582643426,16.8996199705219,17730.9348093433,0.0,1.0
2023-12-14,19.825,19.84,19.81,19.815,5600,16.9124162501563,16.9252125297907,16.8996199705219,16.9038853970667,6564.40796855233,0.0,1.0
2023-12-15,19.7,19.7115,19.68,19.68,10254,16.9044825567829,16.9143506557374,16.8873206455578,16.8873206455578,11949.7180302006,0.1157,1.0
2023-12-18,19.6801,19.729,19.6,19.729,31629,16.8874064551139,16.9293673280594,16.8186730006571,16.9293673280594,36859.5310685794,0.0,1.0
2023-12-19,19.685,19.7099,19.67,19.7,12343,16.8916111233641,16.9129777028394,16.8787396899452,16.9044825567829,14384.1788225829,0.0,1.0
2023-12-20,19.73,19.73,19.69,19.69,26160,16.9302254236207,16.9302254236207,16.8959016011704,16.8959016011704,30486.1150448651,0.0,1.0
2023-12-21,19.675,19.7,19.66,19.68,16756,16.8830301677515,16.9044825567829,16.8701587343326,16.8873206455578,19526.9626793486,0.0,1.0
2023-12-22,19.725,19.75,19.7101,19.75,12114,16.9259349458144,16.9473873348458,16.9131493219516,16.9473873348458,14117.3087788033,0.0,1.0
2023-12-26,19.67,19.7027,19.63,19.7027,7228,16.8787396899452,16.9067994147983,16.8444158674949,16.9067994147983,8423.30426392527,0.0,1.0
2023-12-27,19.695,19.71,19.6801,19.7,35697,16.9001920789766,16.9130635123955,16.8874064551139,16.9044825567829,41600.2618026205,0.0,1.0
2023-12-28,19.73,19.73,19.68,19.71,19838,16.9302254236207,16.9302254236207,16.8873206455578,16.9130635123955,23118.637242356,0.0,1.0
2023-12-29,19.6813,19.7099,19.68,19.69,4943,16.8884361697874,16.9129777028394,16.8873206455578,16.8959016011704,5760.43068298044,0.0,1.0
2024-01-02,19.645,19.645,19.62,19.62,2864,16.8572873009137,16.8572873009137,16.8358349118823,16.8358349118823,3337.62360430023,0.0,1.0
2024-01-03,19.695,19.7,19.67,19.67,11195,16.9001920789766,16.9044825567829,16.8787396899452,16.8787396899452,13046.3324895744,0.0,1.0
2024-01-04,19.645,19.6583,19.62,19.64,16619,16.8572873009137,16.8686999718785,16.8358349118823,16.8529968231075,19367.306801629,0.0,1.0
2024-01-05,19.63,19.67,19.6,19.61,21693,16.8444158674949,16.8787396899452,16.8186730006571,16.8272539562697,25280.4011341077,0.0,1.0
2024-01-08,19.68,19.69,19.64,19.64,13697,16.8873206455578,16.8959016011704,16.8529968231075,16.8529968231075,15962.0916578561,0.0,1.0
2024-01-09,19.72,19.78,19.7,19.77,515498,16.9216444680081,16.9731302016836,16.9044825567829,16.964549246071,600746.610603894,0.0,1.0
2024-01-10,19.72,19.755,19.7,19.74,82682,16.9216444680081,16.9516778126521,16.9044825567829,16.9388063792333,96355.2356322453,0.0,1.0
2024-01-11,19.74,19.75,19.705,19.73,56960,16.9388063792333,16.9473873348458,16.9087730345892,16.9302254236207,66379.5532475349,0.0,1.0
2024-01-12,19.73,19.76,19.72,19.73,34104,16.9302254236207,16.9559682904584,16.9216444680081,16.9302254236207,39743.8252098654,0.0,1.0
2024-01-16,19.81,19.81,19.7,19.78,87400,16.9988730685213,16.9988730685213,16.9044825567829,16.9731302016836,101853.457756927,0.0,1.0
2024-01-17,19.61,19.63,19.57,19.5823,68246,16.9285950420543,16.9458603098177,16.8940645065274,16.9046826462019,79055.8257596311,0.1181,1.0
2024-01-18,19.58,19.61,19.56,19.56,21106,16.9026971404091,16.9285950420543,16.8854318726457,16.8854318726457,24449.0850523515,0.0,1.0
2024-01-19,19.61,19.63,19.59,19.59,4269,16.9285950420543,16.9458603098177,16.9113297742908,16.9113297742908,4945.18829188326,0.0,1.0
2024-01-22,19.65,19.65,19.61,19.61,24844,16.9631255775812,16.9631255775812,16.9285950420543,16.9285950420543,28779.1655946469,0.0,1.0
2024-01-23,19.61,19.64,19.6,19.6,17485,16.9285950420543,16.9544929436994,16.9199624081726,16.9199624081726,20254.5367260667,0.0,1.0
2024-01-24,19.66,19.67,19.63,19.63,17765,16.9717582114629,16.9803908453446,16.9458603098177,16.9458603098177,20578.8873284859,0.0,1.0
2024-01-25,19.655,19.66,19.64,19.66,6642,16.967441894522,16.9717582114629,16.9544929436994,16.9717582114629,7694.05964738551,0.0,1.0
2024-01-26,19.655,19.67,19.64,19.6401,28400,16.967441894522,16.9803908453446,16.9544929436994,16.9545792700383,32898.4182453701,0.0,1.0
2024-01-29,19.675,19.68,19.66,19.68,14425,16.9847071622855,16.9890234792263,16.9717582114629,16.9890234792263,16709.847999629,0.0,1.0
2024-01-30,19.68,19.69,19.65,19.67,10871,16.9890234792263,16.9976561131081,16.9631255775812,16.9803908453446,12592.9121389232,0.0,1.0
2024-01-31,19.61,19.69,19.61,19.65,17905,16.9285950420543,16.9976561131081,16.9285950420543,16.9631255775812,20741.0626296954,0.0,1.0
2024-02-01,19.72,19.72,19.6801,19.6801,36842,17.0235540147532,17.0235540147532,16.9891098055651,16.9891098055651,42677.5889083072,0.0,1.0
2024-02-02,19.69,19.72,19.66,19.68,37744,16.9976561131081,17.0235540147532,16.9717582114629,16.9890234792263,43722.4612061002,0.0,1.0
2024-02-05,19.66,19.66,19.6201,19.64,19156,16.9717582114629,16.9717582114629,16.9373140022748,16.9544929436994,22190.2147855038,0.0,1.0
2024-02-06,19.68,19.68,19.6401,19.641,30262,16.9890234792263,16.9890234792263,16.9545792700383,16.9553562070876,35055.3497514574,0.0,1.0
2024-02-07,19.681,19.685,19.65,19.65,26113,16.9898867426145,16.9933397961672,16.9631255775812,16.9631255775812,30249.1688606109,0.0,1.0
2024-02-08,19.64,19.68,19.64,19.67,84543,16.9544929436994,16.9890234792263,16.9544929436994,16.9803908453446,97934.1892154341,0.0,1.0
2024-02-09,19.64,19.6699,19.63,19.64,37303,16.9544929436994,16.9803045190058,16.9458603098177,16.9544929436994,43211.6090072903,0.0,1.0
2024-02-12,19.641,19.645,19.61,19.61,11978,16.9553562070876,16.9588092606403,16.9285950420543,16.9285950420543,13875.2554134874,0.0,1.0
2024-02-13,19.61,19.6599,19.61,19.6599,48297,16.9285950420543,16.9716718851241,16.9285950420543,16.9716718851241,55947.0037322759,0.0,1.0
2024-02-14,19.6,19.64,19.59,19.625,56431,16.9199624081726,16.9544929436994,16.9113297742908,16.9415439928769,65369.3887325519,0.0,1.0
2024-02-15,19.63,19.64,19.61,19.64,38649,16.9458603098177,16.9544929436994,16.9285950420543,16.9544929436994,44770.8086889194,0.0,1.0
2024-02-16,19.47,19.4985,19.46,19.47,65053,16.9078767207382,16.9326263091583,16.8991926546258,16.9078767207382,74910.7608790692,0.116,1.0
2024-02-20,19.51,19.54,19.4,19.4,21769,16.9426129851875,16.9686651835246,16.8470882579517,16.8470882579517,25067.7501971695,0.0,1.0
2024-02-21,19.49,19.55,19.49,19.545,103715,16.9252448529628,16.9773492496369,16.9252448529628,16.9730072165808,119431.380022024,0.0,1.0
2024-02-22,19.42,19.48,19.42,19.465,42515,16.8644563901764,16.9165607868505,16.8644563901764,16.903534687682,48957.480804477,0.0,1.0
2024-02-23,19.4311,19.44,19.42,19.42,29076,16.8740957035611,16.8818245224011,16.8644563901764,16.8644563901764,33482.0113341402,0.0,1.0
2024-02-26,19.4305,19.45,19.41,19.41,26333,16.8735746595944,16.8905085885135,16.8557723240641,16.8557723240641,30323.3527466609,0.0,1.0
2024-02-27,19.42,19.46,19.42,19.42,32876,16.8644563901764,16.8991926546258,16.8644563901764,16.8644563901764,37857.8416777134,0.0,1.0
2024-02-28,19.4528,19.46,19.43,19.44,21117,16.8929401270249,16.8991926546258,16.8731404562888,16.8818245224011,24316.9498329564,0.0,1.0
2024-02-29,19.44,19.455,19.43,19.45,11671,16.8818245224011,16.8948506215696,16.8731404562888,16.8905085885135,13439.5568262743,0.0,1.0
2024-03-01,19.49,19.5,19.4503,19.5,7938,16.9252448529628,16.9339289190752,16.8907691104968,16.9339289190752,9140.87928086414,0.0,1.0
2024-03-04,19.44,19.48,19.43,19.48,23266,16.8818245224011,16.9165607868505,16.8731404562888,16.9165607868505,26791.5970456771,0.0,1.0
2024-03-05,19.5,19.52,19.45,19.45,8801,16.9339289190752,16.9512970512999,16.8905085885135,16.8905085885135,10134.6533825756,0.0,1.0
2024-03-06,19.49,19.5085,19.47,19.4901,59235,16.9252448529628,16.9413103752707,16.9078767207382,16.925331693624,68211.1343161989,0.0,1.0
2024-03-07,19.491,19.52,19.48,19.48,17707,16.9261132595741,16.9512970512999,16.9165607868505,16.9165607868505,20390.2178667499,0.0,1.0
2024-03-08,19.51,19.5159,19.5,19.512,24462,16.9426129851875,16.9477365841938,16.9339289190752,16.94434979841,28168.8320696017,0.0,1.0
2024-03-11,19.53,19.53,19.515,19.53,16927,16.9599811174122,16.9599811174122,16.9469550182437,16.9599811174122,19492.0211120165,0.0,1.0
2024-03-12,19.4787,19.4995,19.45,19.48,26290,16.9154318582559,16.9334947157696,16.8905085885135,16.9165607868505,30273.8367717205,0.0,1.0
2024-03-13,19.49,19.49,19.44,19.44,41856,16.9252448529628,16.9252448529628,16.8818245224011,16.8818245224011,48198.6197001574,0.0,1.0
2024-03-14,19.47,19.5,19.45,19.47,27773,16.9078767207382,16.9339289190752,16.8905085885135,16.9078767207382,31981.5621400149,0.0,1.0
2024-03-15,19.4807,19.49,19.45,19.4673,33733,16.9171686714784,16.9252448529628,16.8905085885135,16.9055320228878,38844.7065736191,0.0,1.0
2024-03-18,19.31,19.36,19.3,19.36,12984,16.8692326265382,16.9129126695898,16.8604966179279,16.9129126695898,14862.6227138259,0.1155,1.0
2024-03-19,19.3301,19.35,19.3127,19.3399,8432,16.886792003845,16.9041766609795,16.871591348863,16.8953532922831,9652.00513886166,0.0,1.0
2024-03-20,19.345,19.37,19.33,19.33,10995,16.8998086566744,16.9216486782002,16.8867046437589,16.8867046437589,12585.8392435702,0.0,1.0
2024-03-21,19.3604,19.3701,19.35,19.36,26407,16.9132621099343,16.9217360382863,16.9041766609795,16.9129126695898,30227.7632473814,0.0,1.0
2024-03-22,19.39,19.4,19.35,19.37,40206,16.9391206954208,16.9478567040311,16.9041766609795,16.9216486782002,46023.3062871292,0.0,1.0
2024-03-25,19.38,19.38,19.36,19.38,37581,16.9303846868105,16.9303846868105,16.9129126695898,16.9303846868105,43018.5015563995,0.0,1.0
2024-03-26,19.3586,19.3601,19.35,19.36,17245,16.9116896283844,16.9130000296759,16.9041766609795,16.9129126695898,19740.1362214978,0.0,1.0
2024-03-27,19.39,19.39,19.365,19.38,11990,16.9391206954208,16.9391206954208,16.917280673895,16.9303846868105,13724.8033224563,0.0,1.0
2024-03-28,19.38,19.42,19.3715,19.385,41016,16.9303846868105,16.9653287212518,16.9229590794917,16.9347526911157,46950.5031754685,0.0,1.0
2024-04-01,19.335,19.36,19.335,19.36,6096,16.891072648064,16.9129126695898,16.891072648064,16.9129126695898,6978.01510039148,0.0,1.0
2024-04-02,19.34,19.34,19.32,19.32,17179,16.8954406523692,16.8954406523692,16.8779686351485,16.8779686351485,19664.5868454109,0.0,1.0
2024-04-03,19.34,19.34,19.32,19.32,11208,16.8954406523692,16.8954406523692,16.8779686351485,16.8779686351485,12829.657684578,0.0,1.0
2024-04-04,19.33,19.36,19.325,19.36,40545,16.8867046437589,16.9129126695898,16.8823366394537,16.9129126695898,46411.3553552118,0.0,1.0
2024-04-05,19.3254,19.34,19.315,19.32,3700,16.8826860797981,16.8954406523692,16.8736006308434,16.8779686351485,4235.34381093314,0.0,1.0
2024-04-08,19.3053,19.3183,19.28,19.28,9064,16.8651267024914,16.8764835136848,16.8430246007072,16.8430246007072,10375.4476492697,0.0,1.0
2024-04-09,19.33,19.33,19.29,19.32,47795,16.8867046437589,16.8867046437589,16.8517606093176,16.8779686351485,54710.3398496078,0.0,1.0
2024-04-10,19.25,19.2599,19.2202,19.2599,99522,16.8168165748763,16.8254652234005,16.7907832692175,16.8254652234005,113921.591013969,0.0,1.0
2024-04-11,19.27,19.27,19.235,19.24,11599,16.8342885920969,16.8342885920969,16.8037125619608,16.8080805662659,13277.2305035172,0.0,1.0
2024-04-12,19.24,19.27,19.23,19.2503,11917,16.8080805662659,16.8342885920969,16.7993445576556,16.8170786551346,13641.2411337541,0.0,1.0
2024-04-15,19.215,19.23,19.21,19.22,22668,16.7862405447401,16.7993445576556,16.781872540435,16.7906085490453,25947.7766233061,0.0,1.0
2024-04-16,19.05,19.07,19.015,19.07,24014,16.7415995407414,16.7591760231988,16.7108406964408,16.7591760231988,27325.148883578,0.1139,1.0
2024-04-17,19.0488,19.06,19.04,19.06,6097,16.7405449517939,16.7503877819701,16.7328112995126,16.7503877819701,6937.67938465793,0.0,1.0
2024-04-18,19.1,19.1,19.0402,19.0402,58711,16.785540746885,16.785540746885,16.7329870643372,16.7329870643372,66806.3136546913,0.0,1.0
2024-04-19,19.045,19.06,19.0397,19.0401,11690,16.737205420127,16.7503877819701,16.7325476522758,16.7328991819249,13301.8651806874,0.0,1.0
2024-04-22,19.058,19.07,19.03,19.04,16775,16.7486301337244,16.7591760231988,16.7240230582839,16.7328112995126,19088.0058516707,0.0,1.0
2024-04-23,19.115,19.12,19.06,19.06,10745,16.7987231087281,16.8031172293425,16.7503877819701,16.7503877819701,12226.5647020091,0.0,1.0
2024-04-24,19.0953,19.1,19.08,19.0801,36305,16.7814102735075,16.785540746885,16.7679642644276,16.7680521468399,41310.8824110229,0.0,1.0
2024-04-25,19.07,19.0899,19.04,19.04,11071,16.7591760231988,16.776664623244,16.7328112995126,16.7328112995126,12597.5149200505,0.0,1.0
2024-04-26,19.15,19.15,19.102,19.12,10207,16.8294819530287,16.8294819530287,16.7872983951308,16.8031172293425,11614.3830538303,0.0,1.0
2024-04-29,19.1166,19.15,19.11,19.1292,6854,16.8001292273247,16.8294819530287,16.7943289881138,16.8112024112729,7799.05765170503,0.0,1.0
2024-04-30,19.0401,19.085,19.04,19.08,11066,16.7328991819249,16.7723583850419,16.7328112995126,16.7679642644276,12591.8254995284,0.0,1.0
2024-05-01,19.07,19.11,19.02,19.04,16725,16.7591760231988,16.7943289881138,16.7152348170552,16.7328112995126,19031.1116464497,0.0,1.0
2024-05-02,19.095,19.105,19.06,19.06,20457,16.7811466262707,16.7899348674994,16.7503877819701,16.7503877819701,23277.6951241507,0.0,1.0
2024-05-03,19.1753,19.1753,19.15,19.15,5129,16.8517162033374,16.8517162033374,16.8294819530287,16.8294819530287,5836.20757157792,0.0,1.0
2024-05-06,19.2013,19.2099,19.16,19.19,6676,16.8745656305321,16.8821235179888,16.8382701942575,16.8646349179437,7596.514281118,0.0,1.0
2024-05-07,19.2301,19.2511,19.21,19.21,39332,16.8998757652709,16.9183310718512,16.8822114004011,16.8822114004011,44755.2575951067,0.0,1.0
2024-05-08,19.24,19.24,19.205,19.23,9173,16.9085761240873,16.9085761240873,16.8778172797868,16.8997878828586,10437.8108898585,0.0,1.0
2024-05-09,19.245,19.26,19.24,19.24,17833,16.9129702447017,16.9261526065448,16.9085761240873,16.9085761240873,20291.8872341487,0.0,1.0
2024-05-10,19.2453,19.2771,19.23,19.2771,10775,16.9132338919386,16.9411804990459,16.8997878828586,16.9411804990459,12260.7012251417,0.0,1.0
2024-05-13,19.2419,19.245,19.23,19.245,3135,16.9102458899208,16.9129702447017,16.8997878828586,16.9129702447017,3567.26666736142,0.0,1.0
2024-05-14,19.295,19.295,19.265,19.2799,5619,16.9569114508454,16.9569114508454,16.9305467271592,16.94364120659,6393.77078274444,0.0,1.0
2024-05-15,19.39,19.39,19.3599,19.36,13735,17.0403997425184,17.0403997425184,17.0139471364199,17.0140350188322,15628.8381742294,0.0,1.0
2024-05-16,19.245,19.26,19.24,19.24,24937,17.0135077243584,17.0267684474484,17.0090874833285,17.0090874833285,28207.7378031166,0.1144,1.0
2024-05-17,19.2268,19.2401,19.2,19.23,24178,16.9974180470093,17.0091758881491,16.9737255550887,17.0002470012685,27349.1873362374,0.0,1.0
2024-05-20,19.2452,19.2563,19.23,19.23,7401,17.0136845339996,17.0234974690862,17.0002470012685,17.0002470012685,8371.71542209831,0.0,1.0
2024-05-21,19.2351,19.2498,19.22,19.2498,12449,17.0047556471191,17.0177511557472,16.9914065192086,17.0177511557472,14081.8112808677,0.0,1.0
2024-05-22,19.225,19.25,19.22,19.235,45602,16.9958267602386,17.0179279653884,16.9914065192086,17.0046672422985,51583.1599349447,0.0,1.0
2024-05-23,19.185,19.25,19.17,19.25,19896,16.9604648319988,17.0179279653884,16.9472041089089,17.0179279653884,22505.560064595,0.0,1.0
2024-05-24,19.211,19.22,19.2,19.22,13584,16.9834500853546,16.9914065192086,16.9737255550887,16.9914065192086,15365.6779210625,0.0,1.0
2024-05-28,19.1905,19.23,19.1897,19.23,14130,16.9653270971318,17.0002470012685,16.964619858567,17.0002470012685,15983.2913003984,0.0,1.0
2024-05-29,19.21,19.21,19.19,19.1999,18599,16.9825660371486,16.9825660371486,16.9648850730288,16.9736371502681,21038.4454986632,0.0,1.0
2024-05-30,19.195,19.23,19.18,19.195,22586,16.9693053140587,17.0002470012685,16.9560445909688,16.9693053140587,25548.3805598585,0.0,1.0
2024-05-31,19.1974,19.1974,19.1777,19.195,8203,16.9714270297531,16.9714270297531,16.954011280095,16.9693053140587,9278.90577050025,0.0,1.0
2024-06-03,19.19,19.24,19.1002,19.23,24516,16.9648850730288,17.0090874833285,16.8854975441305,17.0002470012685,27731.5194282072,0.0,1.0
2024-06-04,19.22,19.22,19.2022,19.21,14264,16.9914065192086,16.9914065192086,16.9756704611419,16.9825660371486,16134.8667451439,0.0,1.0
2024-06-05,19.28,19.285,19.24,19.2529,9963,17.0444494115682,17.0488696525982,17.0090874833285,17.0204917051858,11269.7474328287,0.0,1.0
2024-06-06,19.33,19.33,19.29,19.29,19730,17.0886518218679,17.0886518218679,17.0532898936282,17.0532898936282,22317.7874987164,0.0,1.0
2024-06-07,19.265,19.29,19.265,19.275,17289,17.0311886884783,17.0532898936282,17.0311886884783,17.0400291705383,19556.625852271,0.0,1.0
2024-06-10,19.27,19.29,19.27,19.27,10672,17.0356089295083,17.0532898936282,17.0356089295083,17.0356089295083,12071.7398979372,0.0,1.0
2024-06-11,19.301,19.31,19.28,19.28,11028,17.0630144238941,17.0709708577481,17.0444494115682,17.0444494115682,12474.4328705445,0.0,1.0
2024-06-12,19.38,19.4099,19.37,19.39,5328,17.1328542321677,17.1592872735269,17.1240137501077,17.1416947142276,6026.82066868526,0.0,1.0
2024-06-13,19.365,19.39,19.35,19.39,9674,17.1195935090777,17.1416947142276,17.1063327859878,17.1416947142276,10942.8421825941,0.0,1.0
2024-06-14,19.3486,19.35,19.34,19.34,2683,17.1050951184994,17.1063327859878,17.0974923039279,17.0974923039279,3034.90237501551,0.0,1.0
2024-06-17,19.3553,19.3553,19.32,19.3289,10495,17.1110182414796,17.1110182414796,17.079811339808,17.0876793688414,11871.5245716689,0.0,1.0
2024-06-18,19.275,19.29,19.26,19.26,16560,17.1408990708422,17.154238291909,17.1275598497754,17.1275598497754,18621.7769955235,0.1141,1.0
2024-06-20,19.262,19.29,19.26,19.27,17546,17.1293384125843,17.154238291909,17.1275598497754,17.1364526638199,19730.5373890976,0.0,1.0
2024-06-21,19.2555,19.26,19.2499,19.2563,6773,17.1235580834554,17.1275598497754,17.1185781075904,17.1242695085789,7616.26181103144,0.0,1.0
2024-06-24,19.2711,19.28,19.24,19.24,7705,17.1374308733648,17.1453454778645,17.1097742216863,17.1097742216863,8664.29901875055,0.0,1.0
2024-06-25,19.27,19.32,19.26,19.32,7195,17.1364526638199,17.1809167340426,17.1275598497754,17.1809167340426,8090.80226345363,0.0,1.0
2024-06-26,19.2499,19.255,19.23,19.2499,6534,17.1185781075904,17.1231134427531,17.1008814076418,17.1185781075904,7347.50548845114,0.0,1.0
2024-06-27,19.3,19.3,19.27,19.2701,3322,17.1631311059535,17.1631311059535,17.1364526638199,17.1365415919604,3735.6004335223,0.0,1.0
2024-06-28,19.2896,19.31,19.28,19.31,1434,17.1538825793472,17.1720239199981,17.1453454778645,17.1720239199981,1612.53793548193,0.0,1.0
2024-07-01,19.265,19.27,19.25,19.26,85604,17.1320062567977,17.1364526638199,17.1186670357309,17.1275598497754,96261.9926283088,0.0,1.0
2024-07-02,19.285,19.29,19.27,19.27,18717,17.1497918848867,17.154238291909,17.1364526638199,17.1364526638199,21047.330919397,0.0,1.0
2024-07-03,19.325,19.33,19.3,19.3,2548,17.1853631410649,17.1898095480872,17.1631311059535,17.1631311059535,2865.23476960108,0.0,1.0
2024-07-05,19.365,19.37,19.33,19.34,11370,17.220934397243,17.2253808042653,17.1898095480872,17.1987023621317,12785.6041327961,0.0,1.0
2024-07-08,19.355,19.37,19.35,19.35,12914,17.2120415831985,17.2253808042653,17.2075951761762,17.2075951761762,14521.8374468714,0.0,1.0
2024-07-09,19.365,19.37,19.36,19.365,2528,17.220934397243,17.2253808042653,17.2164879902208,17.220934397243,2842.74470076591,0.0,1.0
2024-07-10,19.395,19.4,19.38,19.38,22596,17.2476128393766,17.2520592463989,17.2342736183098,17.2342736183098,25409.2797699789,0.0,1.0
2024-07-11,19.485,19.49,19.45,19.45,20006,17.3276481657775,17.3320945727997,17.2965233166216,17.2965233166216,22496.8158558238,0.0,1.0
2024-07-12,19.5208,19.53,19.51,19.51,3531,17.3594844400569,17.3676658289779,17.3498802008888,17.3498802008888,3970.62165284985,0.0,1.0
2024-07-15,19.56,19.56,19.53,19.53,1941,17.3943442711115,17.3943442711115,17.3676658289779,17.3676658289779,2182.66118045357,0.0,1.0
2024-07-16,19.4647,19.47,19.445,19.45,7348,17.4121298992005,17.4168710094394,17.3945072818977,17.398980027406,8214.19415246651,0.1153,1.0
2024-07-17,19.465,19.47,19.44,19.44,11913,17.412398263931,17.4168710094394,17.3900345363894,17.3900345363894,13317.3237531755,0.0,1.0
2024-07-18,19.47,19.47,19.44,19.44,4772,17.4168710094394,17.4168710094394,17.3900345363894,17.3900345363894,5334.53109629423,0.0,1.0
2024-07-19,19.47,19.48,19.465,19.47,5626,17.4168710094394,17.425816500456,17.412398263931,17.4168710094394,6289.20200078612,0.0,1.0
2024-07-22,19.455,19.47,19.455,19.46,13004,17.4034527729144,17.4168710094394,17.4034527729144,17.4079255184227,14536.9326018881,0.0,1.0
2024-07-23,19.4684,19.47,19.46,19.4671,7592,17.4154397308767,17.4168710094394,17.4079255184227,17.4142768170445,8486.9572680356,0.0,1.0
2024-07-24,19.467,19.51,19.467,19.49,1055,17.4141873621344,17.452652973506,17.4141873621344,17.4347619914727,1179.36511035005,0.0,1.0
2024-07-25,19.445,19.485,19.44,19.44,4453,17.3945072818977,17.4302892459644,17.3900345363894,17.3900345363894,4977.92685913627,0.0,1.0
2024-07-26,19.475,19.4999,19.463,19.47,20934,17.4213437549477,17.4436180275792,17.4106091657277,17.4168710094394,23401.7338578843,0.0,1.0
2024-07-29,19.51,19.52,19.48,19.52,26331,17.452652973506,17.4615984645227,17.425816500456,17.4615984645227,29434.9409674191,0.0,1.0
2024-07-30,19.467,19.4699,19.43,19.465,47826,17.4141873621344,17.4167815545292,17.3810890453727,17.412398263931,53463.8064147879,0.0,1.0
2024-07-31,19.5669,19.5669,19.5399,19.545,5457,17.5035528173908,17.5035528173908,17.4793999916458,17.4839621920643,6100.28000680589,0.0,1.0
2024-08-01,19.4953,19.5747,19.47,19.57,6719,17.4395031017115,17.5105303003838,17.4168710094394,17.506325919606,7511.04661274121,0.0,1.0
2024-08-02,19.4903,19.5,19.48,19.5,4279,17.4350303562032,17.4437074824894,17.425816500456,17.4437074824894,4783.41545705009,0.0,1.0
2024-08-05,19.41,19.43,19.39,19.42,10112,17.3631980633394,17.3810890453727,17.3453070813061,17.3721435543561,11304.0189534215,0.0,1.0
2024-08-06,19.4456,19.4799,19.42,19.42,17155,17.3950440113587,17.4257270455459,17.3721435543561,17.3721435543561,19177.2592114266,0.0,1.0
2024-08-07,19.385,19.46,19.3701,19.44,9256,17.3408343357978,17.4079255184227,17.3275055541829,17.3900345363894,10347.1122856872,0.0,1.0
2024-08-08,19.43,19.46,19.43,19.43,7512,17.3810890453727,17.4079255184227,17.3810890453727,17.3810890453727,8397.52673834082,0.0,1.0
2024-08-09,19.47,19.48,19.46,19.47,16961,17.4168710094394,17.425816500456,17.4079255184227,17.4168710094394,18960.3901769167,0.0,1.0
2024-08-12,19.4995,19.51,19.49,19.495,8378,17.4432602079385,17.452652973506,17.4347619914727,17.439234736981,9365.61222228693,0.0,1.0
2024-08-13,19.5925,19.5925,19.53,19.53,19922,17.5264532743935,17.5264532743935,17.4705439555393,17.4705439555393,22270.4376572451,0.0,1.0
2024-08-14,19.615,19.62,19.59,19.6,17893,17.546580629181,17.5510533746893,17.5242169016393,17.533162392656,20002.255847861,0.0,1.0
2024-08-15,19.6577,19.66,19.64,19.64,26657,17.5847778758221,17.5868353387559,17.5689443567226,17.5689443567226,29799.3703759253,0.0,1.0
2024-08-16,19.555,19.57,19.5201,19.5489,8513,17.5960491945031,17.6095465475032,17.5646453531895,17.5905602709497,9460.74389539697,0.1153,1.0
2024-08-19,19.62,19.62,19.56,19.57,13401,17.6545377241703,17.6545377241703,17.6005483121698,17.6095465475032,14892.9201153783,0.0,1.0
2024-08-20,19.5994,19.62,19.5994,19.6163,5795,17.6360013593835,17.6545377241703,17.6360013593835,17.651208377097,6440.15163559561,0.0,1.0
2024-08-21,19.645,19.65,19.6199,19.62,15215,17.6770333125039,17.6815324301706,17.654447741817,17.6545377241703,16908.8709466069,0.0,1.0
2024-08-22,19.58,19.67,19.58,19.67,60897,17.6185447828366,17.6995289008374,17.6185447828366,17.6995289008374,67676.6029599426,0.0,1.0
2024-08-23,19.705,19.705,19.64,19.66,31191,17.7310227245044,17.7310227245044,17.6725341948372,17.690530665504,34663.4632727977,0.0,1.0
2024-08-26,19.6646,19.73,19.6614,19.71,9915,17.6946698537574,17.7535183128379,17.6917904184507,17.7355218421711,11018.8271728957,0.0,1.0
2024-08-27,19.69,19.69,19.66,19.66,15330,17.7175253715043,17.7175253715043,17.690530665504,17.690530665504,17036.6737832063,0.0,1.0
2024-08-28,19.6535,19.6535,19.62,19.64,14296,17.6846818125373,17.6846818125373,17.6545377241703,17.6725341948372,15887.5595828257,0.0,1.0
2024-08-29,19.6444,19.6961,19.64,19.68,3976,17.6764934183839,17.7230142950577,17.6725341948372,17.7085271361708,4418.64415929735,0.0,1.0
2024-08-30,19.69,19.69,19.63,19.69,8338,17.7175253715043,17.7175253715043,17.6635359595037,17.7175253715043,9266.26131796309,0.0,1.0
2024-09-03,19.555,19.69,19.555,19.69,14899,17.5960491945031,17.7175253715043,17.5960491945031,17.7175253715043,16557.6909782121,0.0,1.0
2024-09-04,19.575,19.6,19.57,19.58,29869,17.6140456651699,17.6365412535035,17.6095465475032,17.6185447828366,33194.2863164117,0.0,1.0
2024-09-05,19.5701,19.58,19.56,19.56,4312,17.6096365298566,17.6185447828366,17.6005483121698,17.6005483121698,4792.05070797036,0.0,1.0
2024-09-06,19.4925,19.59,19.47,19.59,15651,17.5398102236692,17.6275430181701,17.519564194169,17.6275430181701,17393.4103966708,0.0,1.0
2024-09-09,19.535,19.5491,19.515,19.52,31917,17.5780527238363,17.5907402356564,17.5600562531694,17.5645553708361,35470.2881368947,0.0,1.0
2024-09-10,19.53,19.54,19.499,19.54,66790,17.5735536061695,17.582551841503,17.5456590766359,17.582551841503,74225.6648389012,0.0,1.0
2024-09-11,19.63,19.63,19.4921,19.55,41378,17.6635359595037,17.6635359595037,17.5394502942559,17.5915500768364,45984.5719374764,0.0,1.0
2024-09-12,19.665,19.68,19.62,19.63,70894,17.6950297831707,17.7085271361708,17.6545377241703,17.6635359595037,78786.5591119786,0.0,1.0
2024-09-13,19.73,19.74,19.68,19.68,66806,17.7535183128379,17.7625165481714,17.7085271361708,17.7085271361708,74243.4461031237,0.0,1.0
2024-09-16,19.75,19.75,19.69,19.7,18259,17.7715147835048,17.7715147835048,17.7175253715043,17.7265236068377,20291.7564649422,0.0,1.0
2024-09-17,19.63,19.68,19.61,19.68,11571,17.7824026482582,17.8276965928539,17.76428507042,17.8276965928539,12773.2306197806,0.1321,1.0
2024-09-18,19.6053,19.63,19.57,19.5873,46177,17.760027439628,17.7824026482582,17.7280499147434,17.7437216195735,50974.8051447246,0.0,1.0
2024-09-19,19.69,19.7,19.63,19.63,38047,17.836755381773,17.8458141706922,17.7824026482582,17.7824026482582,42000.0955311377,0.0,1.0
2024-09-20,19.6344,19.64,19.6001,19.6004,4007,17.7863885153826,17.7914614371774,17.75531686939,17.7555886330576,4423.32858814805,0.0,1.0
2024-09-23,19.5752,19.59,19.5501,19.58,33982,17.7327604849814,17.7461674925817,17.7100229247944,17.7371087036626,37512.740724344,0.0,1.0
2024-09-24,19.65,19.65,19.61,19.61,7012,17.8005202260965,17.8005202260965,17.76428507042,17.76428507042,7740.5490541787,0.0,1.0
2024-09-25,19.591,19.63,19.59,19.6203,13404,17.7470733714736,17.7824026482582,17.7461674925817,17.7736156230067,14796.6799090433,0.0,1.0
2024-09-26,19.59,19.602,19.57,19.602,11296,17.7461674925817,17.7570380392847,17.7280499147434,17.7570380392847,12469.6580313751,0.0,1.0
2024-09-27,19.595,19.6,19.57,19.6,11885,17.7506968870413,17.7552262815008,17.7280499147434,17.7552262815008,13119.8553207236,0.0,1.0
2024-09-30,19.55,19.58,19.54,19.56,31449,17.7099323369052,17.7371087036626,17.700873547986,17.7189911258243,34716.5612100493,0.0,1.0
2024-10-01,19.555,19.59,19.54,19.58,48668,17.7144617313647,17.7461674925817,17.700873547986,17.7371087036626,53724.6208455176,0.0,1.0
2024-10-02,19.57,19.59,19.55,19.55,4823,17.7280499147434,17.7461674925817,17.7099323369052,17.7099323369052,5324.11125047118,0.0,1.0
2024-10-03,19.5604,19.59,19.54,19.55,11223,17.7193534773811,17.7461674925817,17.700873547986,17.7099323369052,12389.0733079075,0.0,1.0
2024-10-04,19.5893,19.6,19.5611,19.6,12609,17.7455333773574,17.7552262815008,17.7199875926054,17.7552262815008,13919.079153471,0.0,1.0
2024-10-07,19.58,19.6,19.56,19.56,34672,17.7371087036626,17.7552262815008,17.7189911258243,17.7189911258243,38274.4319461613,0.0,1.0
2024-10-08,19.67,19.7,19.5999,19.6,743521,17.8186378039348,17.8458141706922,17.7551356936116,17.7552262815008,820773.070922987,0.0,1.0
2024-10-09,19.68,19.73,19.63,19.67,569122,17.8276965928539,17.8729905374496,17.7824026482582,17.8186378039348,628253.95875817,0.0,1.0
2024-10-10,19.66,19.68,19.625,19.68,1014868,17.8095790150156,17.8276965928539,17.7778732537987,17.8276965928539,1120313.11145411,0.0,1.0
2024-10-11,19.687,19.7,19.6609,19.6609,11343,17.8340377450973,17.8458141706922,17.8103943060183,17.8103943060183,12521.5413464844,0.0,1.0
2024-10-14,19.71,19.71,19.68,19.68,42883,17.8548729596113,17.8548729596113,17.8276965928539,17.8276965928539,47338.5574857879,0.0,1.0
2024-10-15,19.633,19.709,19.633,19.709,32945,17.785120284934,17.8539670807194,17.785120284934,17.8539670807194,36367.996090975,0.0,1.0
2024-10-16,19.525,19.54,19.5101,19.5284,10370,17.8066802025615,17.8203601105276,17.7930914939818,17.8097809817005,11370.6905328077,0.1318,1.0
2024-10-17,19.55,19.56,19.535,19.55,22613,17.8294800491717,17.8385999878158,17.8158001412056,17.8294800491717,24795.1229525921,0.0,1.0
2024-10-18,19.5548,19.57,19.5548,19.5601,10932,17.8338576197208,17.8477199264598,17.8338576197208,17.8386911872022,11986.9227487612,0.0,1.0
2024-10-21,19.49,19.51,19.48,19.51,14171,17.7747604173072,17.7930002945954,17.7656404786632,17.7930002945954,15538.4817300307,0.0,1.0
2024-10-22,19.475,19.4791,19.45,19.47,6144,17.7610805093411,17.7648196841852,17.7382806627309,17.7565205400191,6736.88742850245,0.0,1.0
2024-10-23,19.43,19.4399,19.4,19.42,41788,17.7200407854428,17.7290695247004,17.6926809695105,17.7109208467987,45820.4837015397,0.0,1.0
2024-10-24,19.48,19.48,19.44,19.48,8921,17.7656404786632,17.7656404786632,17.7291607240868,17.7656404786632,9781.8640543083,0.0,1.0
2024-10-25,19.453,19.5,19.45,19.5,2637,17.7410166443241,17.7838803559513,17.7382806627309,17.7838803559513,2891.46682111995,0.0,1.0
2024-10-28,19.455,19.49,19.43,19.49,8789,17.742840632053,17.7747604173072,17.7200407854428,17.7747604173072,9637.12623846157,0.0,1.0
2024-10-29,19.48,19.48,19.42,19.43,2012892,17.7656404786632,17.7656404786632,17.7109208467987,17.7200407854428,2207133.26981333,0.0,1.0
2024-10-30,19.47,19.49,19.469,19.48,1010119,17.7565205400191,17.7747604173072,17.7556085461547,17.7656404786632,1107594.07428246,0.0,1.0
2024-10-31,19.4,19.41,19.3798,19.41,27575,17.6926809695105,17.7018009081546,17.6742586934495,17.7018009081546,30235.9490301034,0.0,1.0
2024-11-01,19.34,19.43,19.34,19.43,20024,17.6379613376461,17.7200407854428,17.6379613376461,17.7200407854428,21956.2880645073,0.0,1.0
2024-11-04,19.4002,19.43,19.4,19.43,19215,17.6928633682834,17.7200407854428,17.6926809695105,17.7200407854428,21069.2206931437,0.0,1.0
2024-11-05,19.4656,19.475,19.421,19.421,15217,17.7525077670157,17.7610805093411,17.7118328406631,17.7118328406631,16685.4192707555,0.0,1.0
2024-11-06,19.5247,19.53,19.4399,19.4507,20892,17.8064066044022,17.8112401718835,17.7290695247004,17.738919058436,22908.0488535601,0.0,1.0
2024-11-07,19.65,19.65,19.55,19.55,17824,17.9206794356125,17.9206794356125,17.8294800491717,17.8294800491717,19543.9911337284,0.0,1.0
2024-11-08,19.6374,19.65,19.62,19.65,22764,17.9091883129209,17.9206794356125,17.8933196196802,17.9206794356125,24960.694241932,0.0,1.0
2024-11-11,19.58,19.5818,19.53,19.5818,14843,17.8568398651039,17.8584814540599,17.8112401718835,17.8584814540599,16275.3287925231,0.0,1.0
2024-11-12,19.5062,19.56,19.49,19.54,96797,17.7895347179106,17.8385999878158,17.7747604173072,17.8203601105276,106137.775458456,0.0,1.0
2024-11-13,19.4898,19.54,19.4898,19.54,35860,17.7745780185343,17.8203601105276,17.7745780185343,17.8203601105276,39320.4399716957,0.0,1.0
2024-11-14,19.47,19.53,19.46,19.53,39295,17.7565205400191,17.8112401718835,17.747400601375,17.8112401718835,43086.9126795253,0.0,1.0
2024-11-15,19.26,19.47,19.26,19.47,61072,17.5650018284934,17.7565205400191,17.5650018284934,17.7565205400191,66965.3627984216,0.0,1.0
2024-11-18,19.2767,19.29,19.16,19.23,114046,17.6989737271749,17.7111851715908,17.5918251885785,17.6560959486621,124212.316605936,0.1302,1.0
2024-11-19,19.325,19.33,19.25,19.25,31716,17.7433205516326,17.74791132021,17.6744590229717,17.6744590229717,34543.2354793142,0.0,1.0
2024-11-20,19.2926,19.2926,19.25,19.27,19597,17.7135723712511,17.7135723712511,17.6744590229717,17.6928220972812,21343.9205980615,0.0,1.0
2024-11-21,19.3732,19.385,19.3024,19.33,15747,17.7875755607187,17.7984097745613,17.7225702776628,17.74791132021,17150.722950333,0.0,1.0
2024-11-22,19.435,19.45,19.36,19.36,19304,17.8443174603353,17.8580897660675,17.7754559316743,17.7754559316743,21024.8019199357,0.0,1.0
2024-11-25,19.47,19.5,19.45,19.5,44075,17.876452840377,17.9039974518414,17.8580897660675,17.9039974518414,48003.9444996462,0.0,1.0
2024-11-26,19.475,19.49,19.45,19.49,21650,17.8810436089544,17.8948159146866,17.8580897660675,17.8948159146866,23579.9296294348,0.0,1.0
2024-11-27,19.48,19.5,19.4401,19.5,16206,17.8856343775318,17.9039974518414,17.8490000442842,17.9039974518414,17650.639241322,0.0,1.0
2024-11-29,19.527,19.533,19.52,19.53,3883,17.9287876021593,17.9342965244522,17.922360526151,17.9315420633058,4229.13934185198,0.0,1.0
2024-12-02,19.5417,19.5417,19.5101,19.52,6218,17.9422844617769,17.9422844617769,17.9132708043678,17.922360526151,6772.2864866432,0.0,1.0
2024-12-03,19.57,19.57,19.53,19.5501,10239,17.9682682119249,17.9682682119249,17.9315420633058,17.9499969529869,11151.7274584657,0.0,1.0
2024-12-04,19.6,19.6,19.5711,19.5711,21987,17.9958128233893,17.9958128233893,17.969278181012,17.969278181012,23946.9705663918,0.0,1.0
2024-12-05,19.59,19.62,19.56,19.62,57665,17.9866312862345,18.0141758976989,17.9590866747702,18.0141758976989,62805.387625005,0.0,1.0
2024-12-06,19.5753,19.62,19.56,19.62,57778,17.973134426617,18.0141758976989,17.9590866747702,18.0141758976989,62928.4606988213,0.0,1.0
2024-12-09,19.5653,19.6188,19.5653,19.6151,15326,17.9639528894622,18.0130741132403,17.9639528894622,18.0096769444931,16692.1940646983,0.0,1.0
2024-12-10,19.5253,19.58,19.5253,19.56,40666,17.927226740843,17.9774497490797,17.927226740843,17.9590866747702,44291.0585824756,0.0,1.0
2024-12-11,19.6046,19.62,19.58,19.5895,25019,18.0000363304805,18.0141758976989,17.9774497490797,17.9861722093768,27249.2498567589,0.0,1.0
2024-12-12,19.535,19.6,19.53,19.6,12042,17.9361328318832,17.9958128233893,17.9315420633058,17.9958128233893,13115.4509282981,0.0,1.0
2024-12-13,19.5,19.5301,19.49,19.53,8808,17.9039974518414,17.9316338786773,17.8948159146866,17.9315420633058,9593.16490420608,0.0,1.0
2024-12-16,19.53,19.555,19.52,19.52,12114,17.9315420633058,17.9544959061928,17.922360526151,17.922360526151,13193.8691700218,0.0,1.0
2024-12-17,19.27,19.33,19.26,19.33,29071,17.9009062302752,17.9566433539813,17.8916167096575,17.9566433539813,31294.4027969129,0.22663322,1.0
2024-12-18,19.0,19.3,19.0,19.2804,27231,17.6500891735978,17.9287747921283,17.6500891735978,17.9105673317176,29313.6762602846,0.0,1.0
2024-12-19,18.991,19.12,18.991,19.12,18386,17.6417286050419,17.76156342101,17.6417286050419,17.76156342101,19792.194620895,0.0,1.0
2024-12-20,19.06,19.1195,18.97,18.98,59887,17.7058262973039,17.7610989449791,17.6222206117447,17.6315101323624,64467.2663581823,0.0,1.0
2024-12-23,19.0914,19.1,19.04,19.08,30579,17.7349953920434,17.7429843797746,17.6872472560685,17.7244053385392,32917.7373714973,0.0,1.0
2024-12-24,19.17,19.17,19.12,19.125,6883,17.8080110240984,17.8080110240984,17.76156342101,17.7662081813188,7409.42432152837,0.0,1.0
2024-12-26,19.16,19.18,19.12,19.1304,33063,17.7987215034807,17.8173005447161,17.76156342101,17.7712245224524,35591.7181959455,0.0,1.0
2024-12-27,19.075,19.1185,19.04,19.11,17001,17.7197605782304,17.7601699929173,17.6872472560685,17.7522739003923,18301.2673093569,0.0,1.0
2024-12-30,19.0,19.03,18.9,18.95,27057,17.6500891735978,17.6779577354508,17.5571939674209,17.6036415705094,29126.3684247556,0.0,1.0
2024-12-31,19.03,19.03,18.94,19.01,50478,17.6779577354508,17.6779577354508,17.5943520498917,17.6593786942155,54338.6489760438,0.0,1.0
2025-01-02,18.96,19.05,18.901,19.05,11049,17.612931091127,17.6965367766862,17.5581229194827,17.6965367766862,11894.04755609,0.0,1.0
2025-01-03,19.0748,19.08,19.0,19.0,11933,17.719574787818,17.7244053385392,17.6500891735978,17.6500891735978,12845.6574791222,0.0,1.0
2025-01-06,19.1112,19.1912,19.1,19.15,20479,17.7533886428664,17.8277048078079,17.7429843797746,17.789431982863,22045.2710563097,0.0,1.0
2025-01-07,18.98,19.12,18.975,19.12,20542,17.6315101323624,17.76156342101,17.6268653720536,17.76156342101,22113.0894105529,0.0,1.0
2025-01-08,19.01,19.01,18.95,18.967,11658,17.6593786942155,17.6593786942155,17.6036415705094,17.6194337555594,12549.6249804413,0.0,1.0
2025-01-10,18.84,18.9116,18.84,18.9116,8835,17.5014568437148,17.5679698113375,17.5014568437148,17.5679698113375,9510.71682125576,0.0,1.0
2025-01-13,18.8624,18.8624,18.78,18.78,9383,17.5222653698985,17.5222653698985,17.4457197200087,17.4457197200087,10100.6288549906,0.0,1.0
2025-01-14,18.8957,18.92,18.88,18.92,28719,17.5531994735553,17.5757730086563,17.5386149261856,17.5757730086563,30915.4811986015,0.0,1.0
2025-01-15,19.13,19.17,19.02,19.02,96559,17.7708529416276,17.8080110240984,17.6686682148331,17.6686682148331,103944.007418634,0.0,1.0
2025-01-16,19.007,19.03,18.99,19.0,6816,17.7738255882253,17.7953333479206,17.7579285484505,17.767279748318,7288.90420112059,0.1262,1.0
2025-01-17,19.0617,19.1,19.03,19.04,19377,17.8249766515007,17.8607917469934,17.7953333479206,17.8046845477882,20721.4050330273,0.0,1.0
2025-01-21,19.1553,19.16,19.1088,19.1088,19797,17.9125038822609,17.9168989461986,17.8690208028768,17.8690208028768,21170.5452566878,0.0,1.0
2025-01-22,19.1597,19.2,19.1416,19.16,6195,17.9166184102026,17.9543037456687,17.8996927384423,17.9168989461986,6624.81829899384,0.0,1.0
2025-01-23,19.19,19.19,19.16,19.16,2013,17.9449525458012,17.9449525458012,17.9168989461986,17.9168989461986,2152.66492911616,0.0,1.0
2025-01-24,19.2,19.2,19.14,19.16,13079,17.9543037456687,17.9543037456687,17.8981965464635,17.9168989461986,13986.4404410881,0.0,1.0
2025-01-27,19.1371,19.15,19.1101,19.1374,21885,17.8954846985019,17.9075477463311,17.8702364588596,17.895765234498,23403.413797172,0.0,1.0
2025-01-28,19.16,19.17,19.132,19.138,5202,17.9168989461986,17.9262501460661,17.8907155865695,17.89632630649,5562.922484482,0.0,1.0
2025-01-29,19.1617,19.17,19.1361,19.16,21908,17.9184886501761,17.9262501460661,17.8945495785152,17.9168989461986,23428.0095713248,0.0,1.0
2025-01-30,19.195,19.2299,19.18,19.1905,15933,17.949628145735,17.9822638332727,17.9356013459337,17.9454201057946,17038.4551990103,0.0,1.0
2025-01-31,19.1698,19.2199,19.1686,19.2199,5272,17.9260631220688,17.9729126334051,17.9249409780847,17.9729126334051,5637.77918842543,0.0,1.0
2025-02-03,19.1369,19.15,19.04,19.06,22411,17.8952976745046,17.9075477463311,17.8046845477882,17.8233869475232,23965.9084582326,0.0,1.0
2025-02-04,19.17,19.21,19.1,19.1,27051,17.9262501460661,17.9636549455363,17.8607917469934,17.8607917469934,28927.8385481974,0.0,1.0
2025-02-05,19.16,19.19,19.13,19.14,23371,17.9168989461986,17.9449525458012,17.888845346596,17.8981965464635,24992.5146837426,0.0,1.0
2025-02-06,19.1511,19.18,19.13,19.1792,20532,17.9085763783165,17.9356013459337,17.888845346596,17.9348532499443,21956.5406480939,0.0,1.0
2025-02-07,19.1171,19.1599,19.11,19.12,9356,17.8767822987669,17.9168054341999,17.8701429468609,17.8794941467285,10005.1331727823,0.0,1.0
2025-02-10,19.16,19.17,19.13,19.14,39338,17.9168989461986,17.9262501460661,17.888845346596,17.8981965464635,42067.3288532397,0.0,1.0
2025-02-11,19.13,19.1498,19.12,19.1498,26282,17.888845346596,17.9073607223337,17.8794941467285,17.9073607223337,28105.4841863045,0.0,1.0
2025-02-12,19.13,19.13,19.08,19.08,20638,17.888845346596,17.888845346596,17.8420893472583,17.8420893472583,22069.8950854939,0.0,1.0
2025-02-13,19.17,19.17,19.113,19.13,26569,17.9262501460661,17.9262501460661,17.8729483068212,17.888845346596,28412.3966724726,0.0,1.0
2025-02-14,19.1716,19.2,19.1601,19.17,8083,17.9277463380449,17.9543037456687,17.9169924581973,17.9262501460661,8643.81054249675,0.0,1.0
2025-02-18,19.16,19.18,19.15,19.16,11932,17.9168989461986,17.9356013459337,17.9075477463311,17.9168989461986,12759.8598779007,0.0,1.0
2025-02-19,19.175,19.175,19.15,19.15,7909,17.9309257459999,17.9309257459999,17.9075477463311,17.9075477463311,8457.73816412305,0.0,1.0
2025-02-20,19.04,19.06,19.0332,19.06,1618,17.9243799060926,17.9432080362461,17.9179783418405,17.9432080362461,1718.704923763,0.128,1.0
2025-02-21,18.97,19.06,18.965,19.06,8370,17.8584814505555,17.9432080362461,17.8537744180172,17.9432080362461,8890.95192329811,0.0,1.0
2025-02-24,18.97,18.99,18.9496,18.99,7429,17.8584814505555,17.877309580709,17.839276757799,17.877309580709,7891.38373216029,0.0,1.0
2025-02-25,18.881,18.92,18.8501,18.92,7341,17.7746962713726,17.8114111251719,17.7456068102855,17.8114111251719,7797.90657932275,0.0,1.0
2025-02-26,18.8703,18.91,18.86,18.91,11276,17.7646232217405,17.8019970600952,17.7549267347115,17.8019970600952,11977.8224476833,0.0,1.0
2025-02-27,18.85,18.9,18.8432,18.9,22160,17.7455126696348,17.7925829950184,17.7391111053826,17.7925829950184,23539.2466690903,0.0,1.0
2025-02-28,18.8751,18.8751,18.8,18.8,4855,17.7691419729774,17.7691419729774,17.6984423442511,17.6984423442511,5157.17701166215,0.0,1.0
2025-03-03,18.82,19.0,18.8001,18.999,13137,17.7172704744046,17.8867236457857,17.6985364849019,17.885782239278,13954.6517821227,0.0,1.0
2025-03-04,18.7797,18.82,18.7,18.74,89107,17.6793317921454,17.7172704744046,17.6043016934838,17.6419579537908,94653.0529306239,0.0,1.0
2025-03-05,18.7927,18.8,18.75,18.79,19063,17.6915700767451,17.6984423442511,17.6513720188675,17.6890282791744,20249.4882334327,0.0,1.0
2025-03-06,18.7136,18.75,18.69,18.75,23049,17.6171048219882,17.6513720188675,17.5948876284071,17.6513720188675,24483.5783608241,0.0,1.0
2025-03-07,18.74,18.75,18.6613,18.7401,5960,17.6419579537908,17.6513720188675,17.5678692616369,17.6420520944415,6330.95262399719,0.0,1.0
2025-03-10,18.59,18.67,18.56,18.67,19707,17.5007469776398,17.5760594982536,17.4725047824096,17.5760594982536,20933.5710337438,0.0,1.0
2025-03-11,18.5837,18.591,18.53,18.57,11268,17.4948161166415,17.5016883841475,17.4442625871794,17.4819188474864,11969.3245246981,0.0,1.0
2025-03-12,18.6061,18.61,18.58,18.598,14510,17.5159036224134,17.5195751077933,17.4913329125631,17.5082782297012,15413.107814463,0.0,1.0
2025-03-13,18.52,18.59,18.51,18.59,14571,17.4348485221027,17.5007469776398,17.425434457026,17.5007469776398,15477.9044772254,0.0,1.0
2025-03-14,18.6099,18.61,18.5725,18.5725,6277,17.5194809671425,17.5195751077933,17.4842723637555,17.4842723637555,6667.682822287,0.0,1.0
2025-03-17,18.645,18.6599,18.61,18.62,16269,17.5525243355618,17.5665512925262,17.5195751077933,17.52898917287,17281.5886308407,0.0,1.0
2025-03-18,18.5583,18.59,18.5477,18.588,14099,17.4709043913466,17.5007469776398,17.4609254823652,17.4988641646245,14976.5270210967,0.0,1.0
2025-03-19,18.635,18.66,18.59,18.59,3995,17.5431102704851,17.5666454331769,17.5007469776398,17.5007469776398,4243.65029074981,0.0,1.0
2025-03-20,18.5206,18.56,18.502,18.502,7629,17.5517712103557,17.5891101618847,17.5341441926288,17.5341441926288,8050.10820313311,0.1236,1.0
2025-03-21,18.55,18.56,18.5,18.51,31388,17.5796332706337,17.5891101618847,17.5322488143786,17.5417257056296,33120.5657727018,0.0,1.0
2025-03-24,18.6432,18.6432,18.58,18.6,28251,17.6679578970931,17.6679578970931,17.6080639443867,17.6270177268888,29810.4085524596,0.0,1.0
2025-03-25,18.632,18.65,18.61,18.62,19284,17.657343778892,17.6744021831438,17.6364946181398,17.6459715093908,20348.4449586078,0.0,1.0
2025-03-26,18.61,18.66,18.61,18.63,8345,17.6364946181398,17.6838790743948,17.6364946181398,17.6554484006418,8805.63022088684,0.0,1.0
2025-03-27,18.566,18.59,18.56,18.565,53751,17.5947962966353,17.6175408356377,17.5891101618847,17.5938486075102,56717.9664473205,0.0,1.0
2025-03-28,18.475,18.52,18.4547,18.52,9390,17.5085565862511,17.5512025968806,17.4893184970115,17.5512025968806,9908.31249540173,0.0,1.0
2025-03-31,18.46,18.47,18.38,18.38,7067,17.4943412493745,17.5038181406255,17.4185261193664,17.4185261193664,7457.08673109737,0.0,1.0
2025-04-01,18.48,18.495,18.45,18.45,12946,17.5132950318766,17.5275103687531,17.4848643581235,17.4848643581235,13660.5978237988,0.0,1.0
2025-04-02,18.48,18.49,18.41,18.41,12613,17.5132950318766,17.5227719231276,17.4469567931195,17.4469567931195,13309.2167736424,0.0,1.0
2025-04-03,18.355,18.39,18.32,18.39,8261,17.3948338912389,17.4280030106174,17.3616647718603,17.4280030106174,8716.99355958613,0.0,1.0
2025-04-04,18.2691,18.39,17.64,18.105,10935,17.3134273953927,17.4280030106174,16.7172361667913,17.1579116099635,11538.5939443257,0.0,1.0
2025-04-07,18.3218,18.4,18.25,18.284,18724,17.3633706122855,17.4374799018684,17.2953265331032,17.3275479633567,19757.5338832697,0.0,1.0
2025-04-08,18.26,18.33,18.17,18.33,11526,17.3048034243542,17.3711416631113,17.2195114030951,17.3711416631113,12162.2161684772,0.0,1.0
2025-04-09,18.1985,18.3099,17.9964,18.23,27942,17.2465205431605,17.3520931116968,17.0549925709775,17.2763727506012,29484.3522626747,0.0,1.0
2025-04-10,18.0357,18.13,17.9145,18.07,5566,17.0922367535939,17.181603838091,16.9773768316316,17.1247424905849,5873.23400952144,0.0,1.0
2025-04-11,18.12,18.12,17.9735,18.0075,14723,17.17212694684,17.17212694684,17.0332904900126,17.0655119202661,15535.6852896486,0.0,1.0
2025-04-14,18.0103,18.03,17.99,18.02,4907,17.0681654498164,17.0868349255809,17.0489273605768,17.0773580343299,5177.8582976503,0.0,1.0
2025-04-15,17.9783,18.01,17.97,18.01,11104,17.0378393978131,17.0678811430788,17.0299735780748,17.0678811430788,11716.922465276,0.0,1.0
2025-04-16,17.8001,17.8282,17.76,17.82,48386,16.9830629663822,17.0098731567382,16.9448035844152,17.0020495424706,50713.7988185574,0.1204,1.0
2025-04-17,17.8021,17.83,17.8,17.81,9626,16.9849711649841,17.0115905354799,16.9829675564522,16.9925085494614,10089.0965863562,0.0,1.0
2025-04-21,17.685,17.71,17.6,17.71,13367,16.8732461368459,16.897098619369,16.7921476962673,16.897098619369,14010.0721036592,0.0,1.0
2025-04-22,17.8418,17.87,17.78,17.78,10401,17.0228489072308,17.0497545075169,16.9638855704337,16.9638855704337,10901.3810092137,0.0,1.0
2025-04-23,17.885,17.9266,17.885,17.92,11162,17.0640659970307,17.1037565279492,17.0640659970307,17.0974594725631,11698.9919070131,0.0,1.0
2025-04-24,17.931,17.94,17.88,17.89,17136,17.1079545648732,17.1165414585816,17.0592955005261,17.0688364935353,17960.3946710784,0.0,1.0
2025-04-25,17.9753,17.9753,17.95,17.95,24793,17.1502211639042,17.1502211639042,17.1260824515908,17.1260824515908,25985.7647689102,0.0,1.0
2025-04-28,18.007,18.015,17.94,17.97,9962,17.1804661117435,17.1880989061509,17.1165414585816,17.1451644376093,10441.2611877499,0.0,1.0
2025-04-29,18.0062,18.0088,17.98,17.98,3156,17.1797028323027,17.1821834904851,17.1547054306185,17.1547054306185,3307.8317916622,0.0,1.0
2025-04-30,18.0051,18.0051,17.9501,17.9501,8844,17.1786533230717,17.1786533230717,17.1261778615209,17.1261778615209,9269.47540096973,0.0,1.0
2025-05-01,18.06,18.08,18.03,18.05,7017,17.2310333746925,17.250115360711,17.2024103956647,17.2214923816832,7354.58038089149,0.0,1.0
2025-05-02,18.05,18.0765,18.05,18.07,29044,17.2214923816832,17.2467760131577,17.2214923816832,17.2405743677017,30441.2758419001,0.0,1.0
2025-05-05,17.96,18.018,17.96,17.98,5396,17.1356234446,17.1909612040537,17.1356234446,17.1547054306185,5655.59580095349,0.0,1.0
2025-05-06,17.99,18.0046,17.96,17.96,3620,17.1642464236278,17.1781762734213,17.1356234446,17.1356234446,3794.15433644395,0.0,1.0
2025-05-07,18.0046,18.04,17.9939,18.0,28426,17.1781762734213,17.211951388674,17.1679674109014,17.173787416637,29793.5445214795,0.0,1.0
2025-05-08,18.13,18.15,18.1,18.1,16681,17.2978203257572,17.3169023117757,17.2691973467294,17.2691973467294,17483.505106691,0.0,1.0
2025-05-09,18.125,18.14,18.1146,18.14,1962,17.2930498292525,17.3073613187664,17.2831271965229,17.3073613187664,2056.38972599532,0.0,1.0
2025-05-12,18.18,18.24,18.15,18.15,22496,17.3455252908034,17.4027712488588,17.3169023117757,17.3169023117757,23578.2585504539,0.0,1.0
2025-05-13,18.24,18.24,18.2,18.2,7805,17.4027712488588,17.4027712488588,17.3646072768219,17.3646072768219,8180.49021987435,0.0,1.0
2025-05-14,18.23,18.25,18.2,18.25,12268,17.3932302558496,17.4123122418681,17.3646072768219,17.4123122418681,12858.2003866007,0.0,1.0
2025-05-15,18.1,18.14,18.08,18.08,8751,17.385406641582,17.4238274297402,17.3661962475029,17.3661962475029,9110.69285093161,0.1218,1.0
2025-05-16,18.17,18.19,18.13,18.19,16734,17.4526430208589,17.471853414938,17.4142222327007,17.471853414938,17421.818554164,0.0,1.0
2025-05-19,18.15,18.15,18.11,18.123,7473,17.4334326267798,17.4334326267798,17.3950118386216,17.407498594773,7780.16314421342,0.0,1.0
2025-05-20,18.135,18.16,18.1276,18.15,42332,17.4190248312204,17.4430378238193,17.4119169854112,17.4334326267798,44071.9746046894,0.0,1.0
2025-05-21,18.0755,18.14,18.0736,18.12,7917,17.3618739088351,17.4238274297402,17.3600489213976,17.4046170356611,8242.41290147704,0.0,1.0
2025-05-22,18.1,18.11,18.05,18.072,14695,17.385406641582,17.3950118386216,17.3373806563843,17.3585120898713,15299.009421145,0.0,1.0
2025-05-23,18.06,18.08,18.02,18.06,20386,17.3469858534238,17.3661962475029,17.3085650652656,17.3469858534238,21223.9269179627,0.0,1.0
2025-05-27,18.14,18.15,18.1,18.1,3841,17.4238274297402,17.4334326267798,17.385406641582,17.385406641582,3998.87684155277,0.0,1.0
2025-05-28,18.11,18.1438,18.11,18.13,103739,17.3950118386216,17.4274774046152,17.3950118386216,17.4142222327007,108002.990019745,0.0,1.0
2025-05-29,18.1449,18.145,18.12,18.12,9038,17.4285339762896,17.42863002826,17.4046170356611,17.4046170356611,9409.48942826188,0.0,1.0
2025-05-30,18.04,18.15,18.04,18.1203,9280,17.3277754593447,17.4334326267798,17.3277754593447,17.4049051915723,9661.43636803169,0.0,1.0
2025-06-02,18.1777,18.1777,18.12,18.14,6190,17.4600390225793,17.4600390225793,17.4046170356611,17.4238274297402,6444.42792221079,0.0,1.0
2025-06-03,18.215,18.22,18.1899,18.1899,13873,17.4958664075368,17.5006690060566,17.4717573629676,17.4717573629676,14443.2227083732,0.0,1.0
2025-06-04,18.235,18.28,18.23,18.23,1527,17.5150768016159,17.5583001882939,17.5102742030961,17.5102742030961,1589.76436788625,0.0,1.0
2025-06-05,18.18,18.2338,18.177,18.2338,4024,17.4622482178984,17.5139241779712,17.4593666587865,17.5139241779712,4189.39870096546,0.0,1.0
2025-06-06,18.2149,18.24,18.2,18.2107,22395,17.4957703555664,17.5198794001357,17.4814586119775,17.4917361728098,23315.5029592748,0.0,1.0
2025-06-09,18.219,18.24,18.16,18.17,23598,17.4997084863526,17.5198794001357,17.4430378238193,17.4526430208589,24567.9499367254,0.0,1.0
2025-06-10,18.246,18.26,18.22,18.2499,36070,17.5256425183594,17.5390897942148,17.5006690060566,17.5293885452048,37552.5872623818,0.0,1.0
2025-06-11,18.2288,18.24,18.2101,18.225,6040,17.5091215794514,17.5198794001357,17.4911598609874,17.5054716045764,6288.26246367579,0.0,1.0
2025-06-12,18.2685,18.27,18.22,18.2394,14743,17.5472542116984,17.5486949912543,17.5006690060566,17.5193030883133,15348.9823678762,0.0,1.0
2025-06-13,18.26,18.28,18.24,18.28,6762,17.5390897942148,17.5583001882939,17.5198794001357,17.5583001882939,7039.93887075756,0.0,1.0
2025-06-16,18.2341,18.28,18.225,18.26,2561,17.5142123338824,17.5583001882939,17.5054716045764,17.5390897942148,2666.26492872081,0.0,1.0
2025-06-17,18.1938,18.24,18.1739,18.1739,26198,17.475503389813,17.5198794001357,17.4563890477043,17.4563890477043,27274.8178846653,0.0,1.0
2025-06-18,18.06,18.1,18.0594,18.07,11880,17.4642653092767,17.5029458525974,17.4636851011269,17.4739354451069,12285.2462557376,0.1221,1.0
2025-06-20,18.085,18.1,18.08,18.0933,18309,17.4884406488521,17.5029458525974,17.483605580937,17.4964668615912,18933.549974436,0.0,1.0
2025-06-23,18.175,18.18,18.1,18.1,7674,17.5754718713236,17.5803069392387,17.5029458525974,17.5029458525974,7935.77270762041,0.0,1.0
2025-06-24,18.245,18.25,18.2308,18.2308,9745,17.6431628221347,17.6479978900498,17.6294312292559,17.6294312292559,10077.417909273,0.0,1.0
2025-06-25,18.21,18.25,18.17,18.25,21024,17.6093173467292,17.6479978900498,17.5706368034085,17.6479978900498,21741.1630707599,0.0,1.0
2025-06-26,18.19,18.213,18.16,18.213,12402,17.5899770750688,17.6122183874782,17.5609666675784,17.6122183874782,12825.052530611,0.0,1.0
2025-06-27,18.19,18.21,18.16,18.18,16129,17.5899770750688,17.6093173467292,17.5609666675784,17.5803069392387,16679.1866042755,0.0,1.0
2025-06-30,18.2494,18.26,18.2001,18.21,7776,17.6474176819,17.65766802588,17.5997439122573,17.6093173467292,8041.25209466463,0.0,1.0
2025-07-01,18.3,18.32,18.275,18.275,4004,17.6963485692007,17.715688840861,17.6721732296252,17.6721732296252,4140.58299730415,0.0,1.0
2025-07-02,18.275,18.29,18.27,18.28,5389,17.6721732296252,17.6866784333705,17.6673381617102,17.6770082975403,5572.82761550254,0.0,1.0
2025-07-03,18.2711,18.2797,18.26,18.27,7679,17.6684018766515,17.6767181934654,17.65766802588,17.6673381617102,7940.94326580884,0.0,1.0
2025-07-07,18.28,18.29,18.25,18.25,6904,17.6770082975403,17.6866784333705,17.6479978900498,17.6479978900498,7139.50674660039,0.0,1.0
2025-07-08,18.173,18.29,18.17,18.29,13754,17.5735378441576,17.6866784333705,17.5706368034085,17.6866784333705,14223.1714647656,0.0,1.0
2025-07-09,18.2281,18.2299,18.16,18.18,8666,17.6268202925818,17.6285609170312,17.5609666675784,17.5803069392387,8961.61145220724,0.0,1.0
2025-07-10,18.22,18.2299,18.2,18.22,7219,17.6189874825593,17.6285609170312,17.599647210899,17.6189874825593,7465.25191247222,0.0,1.0
2025-07-11,18.205,18.23,18.18,18.23,11660,17.6044822788141,17.6286576183895,17.5803069392387,17.6286576183895,12057.7416954462,0.0,1.0
2025-07-14,18.2,18.23,18.18,18.18,12447,17.599647210899,17.6286576183895,17.5803069392387,17.5803069392387,12871.5875543069,0.0,1.0
2025-07-15,18.13,18.19,18.1,18.19,17740,17.5319562600879,17.5899770750688,17.5029458525974,17.5899770750688,18345.1404525913,0.0,1.0
2025-07-16,18.16,18.19,18.12,18.15,29569,17.5609666675784,17.5899770750688,17.5222861242577,17.5512965317482,30577.6470148068,0.0,1.0
2025-07-17,17.9652,17.98,17.95,17.96,45524,17.4902779746598,17.5046867268043,17.4754797967818,17.4852154401226,46760.1353154542,0.1217,1.0
2025-07-18,17.965,18.0,17.965,18.0,16158,17.490083261793,17.5241580134859,17.490083261793,17.5241580134859,16596.7460334572,0.0,1.0
2025-07-21,18.06,18.07,18.0536,18.06,12664,17.5825718735309,17.5923075168717,17.5763410617927,17.5825718735309,13007.8717519311,0.0,1.0
2025-07-22,18.14,18.14,18.09,18.1,17334,17.6604570202575,17.6604570202575,17.6117788035533,17.6215144468942,17804.6785334786,0.0,1.0
2025-07-23,18.15,18.15,18.13,18.135,8982,17.6701926635983,17.6701926635983,17.6507213769167,17.6555891985871,9225.89261495932,0.0,1.0
2025-07-24,18.11,18.16,18.1,18.13,50545,17.631250090235,17.6799283069391,17.6215144468942,17.6507213769167,51917.4729707325,0.0,1.0
2025-07-25,18.145,18.15,18.13,18.15,26262,17.6653248419279,17.6701926635983,17.6507213769167,17.6701926635983,26975.1048601716,0.0,1.0
2025-07-28,18.125,18.15,18.12,18.15,9121,17.6458535552462,17.6701926635983,17.6409857335758,17.6701926635983,9368.66694957072,0.0,1.0
2025-07-29,18.135,18.15,18.1,18.11,9896,17.6555891985871,17.6701926635983,17.6215144468942,17.631250090235,10164.7109015406,0.0,1.0
2025-07-30,18.1305,18.15,18.1,18.15,4104,17.6512081590837,17.6701926635983,17.6215144468942,17.6701926635983,4215.43790823793,0.0,1.0
2025-07-31,18.115,18.1397,18.11,18.12,7735,17.6361179119054,17.6601649509573,17.631250090235,17.6409857335758,7945.03221740263,0.0,1.0
2025-08-01,18.225,18.24,18.2,18.2,10976,17.7432099886545,17.7578134536657,17.7188708803024,17.7188708803024,11274.0366668663,0.0,1.0
2025-08-04,18.225,18.2399,18.22,18.23,3356,17.7432099886545,17.7577160972323,17.7383421669841,17.7480778103249,3447.12710040119,0.0,1.0
2025-08-05,18.22,18.2399,18.2,18.21,7346,17.7383421669841,17.7577160972323,17.7188708803024,17.7286065236433,7545.46951118806,0.0,1.0
2025-08-06,18.22,18.24,18.19,18.22,18559,17.7383421669841,17.7578134536657,17.7091352369616,17.7383421669841,19062.9415543342,0.0,1.0
2025-08-07,18.2,18.22,18.18,18.21,17803,17.7188708803024,17.7383421669841,17.6993995936208,17.7286065236433,18286.4135186062,0.0,1.0
2025-08-08,18.195,18.22,18.195,18.2001,10382,17.714003058632,17.7383421669841,17.714003058632,17.7189682367358,10663.9074959372,0.0,1.0
2025-08-11,18.18,18.2,18.18,18.19,13309,17.6993995936208,17.7188708803024,17.6993995936208,17.7091352369616,13670.3857506673,0.0,1.0
2025-08-12,18.185,18.185,18.18,18.18,34180,17.7042674152912,17.7042674152912,17.6993995936208,17.6993995936208,35108.1061655878,0.0,1.0
2025-08-13,18.205,18.2186,18.19,18.2186,14667,17.7237387019728,17.7369791769164,17.7091352369616,17.7369791769164,15065.2601852158,0.0,1.0
2025-08-14,18.06,18.1,18.06,18.08,19849,17.7008599401219,17.7400645025585,17.7008599401219,17.7204622213402,20251.7245609894,0.1215,1.0
2025-08-15,18.085,18.09,18.05,18.08,11531,17.7253627916448,17.7302633619494,17.6910587995128,17.7204622213402,11764.9572226696,0.0,1.0
2025-08-18,18.075,18.0816,18.07,18.0816,2675,17.7155616510356,17.7220304038377,17.7106610807311,17.7220304038377,2729.27418009203,0.0,1.0
2025-08-19,18.085,18.1,18.07,18.07,11570,17.7253627916448,17.7400645025585,17.7106610807311,17.7106610807311,11804.7485097812,0.0,1.0
2025-08-20,18.1,18.13,18.09,18.12,65662,17.7400645025585,17.7694679243859,17.7302633619494,17.7596667837768,66994.2434441879,0.0,1.0
2025-08-21,18.09,18.1,18.08,18.0892,23721,17.7302633619494,17.7400645025585,17.7204622213402,17.7294792707006,24202.2851685842,0.0,1.0
2025-08-22,18.1261,18.14,18.1,18.11,11031,17.7656454795484,17.7792690649951,17.7400645025585,17.7498656431676,11254.8125161103,0.0,1.0
2025-08-25,18.12,18.123,18.1111,18.1111,1270,17.7596667837768,17.7626071259595,17.7509437686347,17.7509437686347,1295.76755466051,0.0,1.0
2025-08-26,18.1295,18.1314,18.1102,18.1238,2642,17.7689778673555,17.7708400840712,17.7500616659798,17.7633912172083,2695.60462945911,0.0,1.0
2025-08-27,18.1485,18.15,18.12,18.1343,9944,17.7876000345129,17.7890702056042,17.7596667837768,17.7736824148479,10145.7579240505,0.0,1.0
2025-08-28,18.15,18.15,18.12,18.12,2876,17.7890702056042,17.7890702056042,17.7596667837768,17.7596667837768,2934.35235212885,0.0,1.0
2025-08-29,18.2,18.27,18.1262,18.15,4197,17.83807590865,17.906683892914,17.7657434909545,17.7890702056042,4282.1546668584,0.0,1.0
2025-09-02,18.13,18.15,18.09,18.15,28401,17.7694679243859,17.7890702056042,17.7302633619494,17.7890702056042,28977.239621979,0.0,1.0
2025-09-03,18.17,18.17,18.147,18.15,9344,17.8086724868225,17.8086724868225,17.7861298634215,17.7890702056042,9533.58427617942,0.0,1.0
2025-09-04,18.141,18.16,18.14,18.14,16170,17.780249179056,17.7988713462134,17.7792690649951,17.7792690649951,16498.0798101264,0.0,1.0
2025-09-05,18.169,18.18,18.12,18.18,17593,17.8076923727616,17.8184736274317,17.7596667837768,17.8184736274317,17949.951644994,0.0,1.0
2025-09-08,18.1541,18.17,18.1246,18.16,15498,17.793088673254,17.8086724868225,17.764175308457,17.7988713462134,15812.4453245107,0.0,1.0
2025-09-09,18.145,18.16,18.1423,18.16,1963,17.7841696352997,17.7988713462134,17.7815233273352,17.7988713462134,2002.82811795164,0.0,1.0
2025-09-10,18.14,18.18,18.14,18.155,40741,17.7792690649951,17.8184736274317,17.7792690649951,17.7939707759088,41567.6109798614,0.0,1.0
2025-09-11,18.16,18.17,18.13,18.155,14564,17.7988713462134,17.8086724868225,17.7694679243859,17.7939707759088,14859.495012658,0.0,1.0
2025-09-12,18.12,18.13,18.1,18.12,2843,17.7596667837768,17.7694679243859,17.7400645025585,17.7596667837768,2900.68280149594,0.0,1.0
2025-09-15,18.145,18.163,18.14,18.15,67450,17.7841696352997,17.8018116883961,17.7792690649951,17.7890702056042,68818.5209148437,0.0,1.0
2025-09-16,18.17,18.17,18.14,18.16,36521,17.8086724868225,17.8086724868225,17.7792690649951,17.7988713462134,37261.9896565013,0.0,1.0
2025-09-17,18.14,18.185,18.14,18.16,17281,17.7792690649951,17.8233741977363,17.7792690649951,17.7988713462134,17631.621348101,0.0,1.0
2025-09-18,18.025,18.07,18.01,18.025,15947,17.7854437835789,17.8298457236766,17.7706431368796,17.7854437835789,16161.793795969,0.1213,1.0
2025-09-19,18.025,18.05,18.02,18.04,19654,17.7854437835789,17.8101115280776,17.7805102346791,17.8002444302781,19918.724228129,0.0,1.0
2025-09-22,17.9966,18.02,17.95,18.02,92432,17.7574212258283,17.7805102346791,17.7114405500827,17.7805102346791,93676.9877813386,0.0,1.0
2025-09-23,18.03,18.05,17.99,17.99,4947,17.7903773324786,17.8101115280776,17.7509089412806,17.7509089412806,5013.6322762061,0.0,1.0
2025-09-24,18.02,18.04,18.012,18.04,18105,17.7805102346791,17.8002444302781,17.7726165564395,17.8002444302781,18348.8603923007,0.0,1.0
2025-09-25,18.0001,18.0197,17.99,18.0197,13487,17.7608747100581,17.7802142217451,17.7509089412806,17.7802142217451,13668.6594924584,0.0,1.0
2025-09-26,18.01,18.03,18.0,18.01,7377,17.7706431368796,17.7903773324786,17.7607760390801,17.7706431368796,7476.36250284464,0.0,1.0
2025-09-29,18.0105,18.0201,18.01,18.01,19549,17.7711364917696,17.7806089056571,17.7706431368796,17.7706431368796,19812.3099590768,0.0,1.0
2025-09-30,18.0297,18.03,18.01,18.02,12692,17.7900813195446,17.7903773324786,17.7706431368796,17.7805102346791,12862.9514553483,0.0,1.0
2025-10-01,18.04,18.05,18.02,18.02,11932,17.8002444302781,17.8101115280776,17.7805102346791,17.7805102346791,12092.7148412555,0.0,1.0
2025-10-02,18.0497,18.053,18.04,18.04,10097,17.8098155151436,17.8130716574174,17.8002444302781,17.8002444302781,10232.9988059133,0.0,1.0
2025-10-03,18.065,18.07,18.05,18.05,16426,17.8249121747768,17.8298457236766,17.8101115280776,17.8101115280776,16647.2455566932,0.0,1.0
2025-10-06,18.05,18.08,18.02,18.0502,24277,17.8101115280776,17.839712821476,17.7805102346791,17.8103088700336,24603.9924741167,0.0,1.0
2025-10-07,18.065,18.0799,18.05,18.06,13850,17.8249121747768,17.8396141504981,17.8101115280776,17.8199786258771,14036.5488226106,0.0,1.0
2025-10-08,18.09,18.0966,18.06,18.073,26231,17.8495799192755,17.8560922038232,17.8199786258771,17.8328058530164,26584.3113477183,0.0,1.0
2025-10-09,18.07,18.1055,18.02,18.1,66945,17.8298457236766,17.8648739208647,17.7805102346791,17.859447017075,67846.6975400478,0.0,1.0
2025-10-10,18.12,18.1212,18.1,18.115,10776,17.879181212674,17.8803652644099,17.859447017075,17.8742476637743,10921.1444124514,0.0,1.0
2025-10-13,18.149,18.16,18.1,18.14,23211,17.9077957962925,17.918649603872,17.859447017075,17.898915408273,23523.6342759288,0.0,1.0
2025-10-14,18.13,18.19,18.12,18.13,6195,17.8890483104735,17.9482508972704,17.879181212674,17.8890483104735,6278.44187408465,0.0,1.0
2025-10-15,18.15,18.195,18.13,18.195,6466,17.9087825060725,17.9531844461702,17.8890483104735,17.9531844461702,6553.09203516243,0.0,1.0
2025-10-16,17.99,18.0401,17.98,18.04,15107,17.8703008246545,17.9200674767565,17.860367361161,17.9199681421215,15208.1899832962,0.121,1.0
2025-10-17,18.0102,18.015,17.9913,18.01,14690,17.8903664209112,17.895134483388,17.8715921749086,17.8901677516413,14788.3968262806,0.0,1.0
2025-10-20,18.04,18.045,17.96,18.02,23691,17.9199681421215,17.9249348738682,17.8405004341742,17.9001012151347,23849.6874888642,0.0,1.0
2025-10-21,18.0,18.07,18.0,18.0595,13659,17.8802342881479,17.9497685326018,17.8802342881479,17.9393383959337,13750.4909632517,0.0,1.0
2025-10-22,18.041,18.07,18.03,18.07,5652,17.9209614884709,17.9497685326018,17.9100346786281,17.9497685326018,5689.85832962137,0.0,1.0
2025-10-23,18.06,18.06,18.043,18.043,4524,17.9398350691084,17.9398350691084,17.9229481811696,17.9229481811696,4554.30273942093,0.0,1.0
2025-10-24,18.08,18.11,18.04,18.082,9625,17.9597019960952,17.9895023865754,17.9199681421215,17.9616886887939,9689.47035077951,0.0,1.0
2025-10-27,18.11,18.11,18.08,18.11,39052,17.9895023865754,17.9895023865754,17.9597019960952,17.9895023865754,39313.5788195992,0.0,1.0
2025-10-28,18.1,18.11,18.09,18.095,8467,17.979568923082,17.9895023865754,17.9696354595886,17.9746021913353,8523.71381403119,0.0,1.0
2025-10-29,18.045,18.1,18.03,18.1,8155,17.9249348738682,17.979568923082,17.9100346786281,17.979568923082,8209.62396993321,0.0,1.0
2025-10-30,18.0531,18.08,18.05,18.0758,2671,17.9329809792979,17.9597019960952,17.929901605615,17.955529941428,2688.89094097996,0.0,1.0
2025-10-31,18.036,18.0725,18.0,18.05,15852,17.9159947567242,17.9522518984751,17.8802342881479,17.929901605615,15958.180155902,0.0,1.0
2025-11-03,18.04,18.0495,17.9835,18.04,18604,17.9199681421215,17.9294049324403,17.8638440733837,17.9199681421215,18728.6136525613,0.0,1.0
2025-11-04,18.02,18.03,17.99,17.99,10345,17.9001012151347,17.9100346786281,17.8703008246545,17.8703008246545,10414.2930679287,0.0,1.0
2025-11-05,18.0419,18.0525,18.035,18.035,5793,17.9218555001853,17.9323849714883,17.9150014103748,17.9150014103748,5831.80277839643,0.0,1.0
2025-11-06,18.0171,18.0358,17.95,18.0358,33349,17.8972205107216,17.9157960874543,17.8305669706808,17.9157960874543,33572.3788808464,0.0,1.0
2025-11-07,18.002,18.0233,18.0,18.01,16048,17.8822209808466,17.9033792580875,17.8802342881479,17.8901677516413,16155.4930066815,0.0,1.0
2025-11-10,18.096,18.1,18.0655,18.0897,20601,17.9755955376847,17.979568923082,17.9452984740297,17.9693374556838,20738.989994432,0.0,1.0
2025-11-11,18.158,18.16,18.1,18.1,20284,18.0371830113438,18.0391697040425,17.979568923082,17.979568923082,20419.8666592428,0.0,1.0
2025-11-12,18.155,18.3,18.15,18.1698,43206,18.0342029722958,18.1782381929503,18.0292362405491,18.0489044982661,43495.4032182628,0.0,1.0
2025-11-13,18.045,18.14,18.04,18.12,55392,17.9249348738682,18.0193027770557,17.9199681421215,17.9994358500689,55763.0277060135,0.0,1.0
2025-11-14,18.05,18.18,18.01,18.01,24878,17.929901605615,18.0590366310294,17.8901677516413,17.8901677516413,25044.638273942,0.0,1.0
2025-11-17,17.965,18.04,17.94,18.03,12821,17.8454671659209,17.9199681421215,17.8206335071874,17.9100346786281,12906.8778563475,0.0,1.0
2025-11-18,17.9538,17.9755,17.9345,17.9444,12455,17.8343416868083,17.855897302589,17.815170102266,17.8250042311245,12538.4263084632,0.0,1.0
2025-11-19,17.9796,18.01,17.95,17.97,18226,17.8599700226213,17.8901677516413,17.8305669706808,17.8504338976676,18348.0817260579,0.0,1.0
2025-11-20,17.96,18.08,17.96,18.08,18084,17.96,18.08,17.96,18.08,18084,0.1203,1.0
2025-11-21,17.9017,17.92,17.76,17.866,18073,17.9017,17.92,17.76,17.866,18073,0.0,1.0
2025-11-24,17.9627,18.0,17.91,17.91,6022,17.9627,18.0,17.91,17.91,6022,0.0,1.0
2025-11-25,18.0116,18.015,17.95,17.97,5846,18.0116,18.015,17.95,17.97,5846,0.0,1.0
2025-11-26,18.04,18.0528,18.01,18.01,6272,18.04,18.0528,18.01,18.01,6272,0.0,1.0