date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-01,20.65,20.73,20.5,20.57,175323,19.5306675234384,19.6063311264348,19.3887982678202,19.455003920442,185371.029723137,0.0,1.0
2021-03-02,20.48,20.75,20.4509,20.75,24268,19.3698823670711,19.6252470271839,19.3423597314812,19.6252470271839,25658.8362583408,0.0,1.0
2021-03-03,20.2,20.6,20.1,20.5,31658,19.1050597565838,19.4833777715657,19.0104802528383,19.3887982678202,33472.3684797492,0.0,1.0
2021-03-04,19.21,21.37,18.9224,20.43,71541,18.1687226695037,20.2116399504057,17.8967120167318,19.3225926151984,75641.1243101186,0.0,1.0
2021-03-05,19.345,19.5,18.505,19.5,17690,18.2964049995601,18.4430032303656,17.5019371680982,18.4430032303656,18703.8410009085,0.0,1.0
2021-03-08,19.0973,19.62,19.08,19.401,109124,18.0621315687826,18.5564986348601,18.0457693146346,18.3493695216575,115378.06361691,0.0,1.0
2021-03-09,19.485,19.59,19.34,19.37,6403,18.4288163048037,18.5281247837365,18.2916760243728,18.3200498754965,6769.96573933395,0.0,1.0
2021-03-10,19.7,19.91,19.64,19.81,8349,18.6321622378565,18.830779195722,18.5754145356092,18.7361996919765,8827.49398058707,0.0,1.0
2021-03-11,20.366,20.41,19.8699,19.87,3315,19.2620617328013,19.3036767144493,18.79285281472,18.7929473942238,3504.98772854787,0.0,1.0
2021-03-12,20.3433,20.42,20.21,20.22,25155,19.2405921854511,19.3131346648238,19.1145177069584,19.1239756573329,26596.6715872161,0.0,1.0
2021-03-15,20.7494,20.8,20.57,20.6,169246,19.6246795501614,19.6725367790566,19.455003920442,19.4833777715657,178945.747543232,0.0,1.0
2021-03-16,20.4147,20.87,20.4147,20.87,18242,19.3081219511253,19.7387424316784,19.3081219511253,19.7387424316784,19287.4769665672,0.0,1.0
2021-03-17,20.5244,20.55,20.14,20.26,12093,19.4118756667341,19.4360880196929,19.0483120543365,19.1618074588311,12786.0683563588,0.0,1.0
2021-03-18,19.93,20.49,19.93,20.49,47887,18.8496950964711,19.3793403174457,18.8496950964711,19.3793403174457,50631.4773324197,0.0,1.0
2021-03-19,20.0615,20.27,19.8675,19.96,11310,18.9740671438963,19.1712654092056,18.7905829066301,18.8780689475947,11958.1934268104,0.0,1.0
2021-03-22,20.0695,20.64,20.01,20.64,17796,18.981633504196,19.5212095730638,18.9253586994674,19.5212095730638,18815.9160232995,0.0,1.0
2021-03-23,19.43,21.0,19.43,20.07,22895,18.3767975777437,19.8616957865475,18.3767975777437,18.9821064017147,24207.1475249181,0.0,1.0
2021-03-24,18.9968,19.69,18.9968,19.69,13247,17.9670791675184,18.6227042874819,17.9670791675184,18.6227042874819,14006.2058642756,0.0,1.0
2021-03-25,19.25,19.25,18.7,18.805,4440,18.2065544710019,18.2065544710019,17.6863672004018,17.7856756793346,4694.46320203696,0.0,1.0
2021-03-26,19.3327,19.42,19.1509,19.39,21712,18.2847717205994,18.3673396273692,18.1128261827901,18.3389657762455,22956.3479825736,0.0,1.0
2021-03-29,19.0474,19.23,19.0474,19.23,15013,18.0149363964136,18.1876385702528,18.0149363964136,18.1876385702528,15873.4180297705,0.0,1.0
2021-03-30,19.31,19.34,18.9309,18.942,7337,18.2633021732492,18.2916760243728,17.9047512745501,17.9152495994659,7757.49471021288,0.0,1.0
2021-03-31,19.88,19.88,19.525,19.55,25362,18.8024053445983,18.8024053445983,18.4666481063019,18.4902929822383,26815.5350743382,0.0,1.0
2021-04-01,19.88,19.9,19.865,19.87,2365,18.8024053445983,18.8213212453474,18.7882184190365,18.7929473942238,2500.54177315708,0.0,1.0
2021-04-05,20.1094,20.35,20.0168,20.35,7181,19.0193707261904,19.246929012202,18.9317901057221,19.246929012202,7592.55411122241,0.0,1.0
2021-04-06,20.2182,20.37,20.2182,20.26,137293,19.1222732262655,19.2658449129511,19.1222732262655,19.1618074588311,145161.472161545,0.0,1.0
2021-04-07,19.835,20.15,19.79,20.15,17168,18.7598445679129,19.0577700047111,18.7172837912274,19.0577700047111,18151.9243812096,0.0,1.0
2021-04-08,20.075,20.15,19.9,20.08,9427,18.986835376902,19.0577700047111,18.8213212453474,18.9915643520892,9967.27581207262,0.0,1.0
2021-04-09,20.309,20.33,20.1371,20.15,24135,19.2081514156664,19.2280131114529,19.0455692487279,19.0577700047111,25518.213824586,0.0,1.0
2021-04-12,20.275,20.31,20.11,20.11,5509,19.1759943843929,19.2090972107038,19.0199382032129,19.0199382032129,5824.72922973461,0.0,1.0
2021-04-13,20.3013,20.3013,20.11,20.11,4449,19.200868793878,19.200868793878,19.0199382032129,19.0199382032129,4703.97900582487,0.0,1.0
2021-04-14,20.245,20.45,20.245,20.44,4930,19.1476205332693,19.3415085159475,19.1476205332693,19.3320505655729,5212.54585271221,0.0,1.0
2021-04-15,20.325,20.54,20.3156,20.54,4212,19.2232841362656,19.4266300693184,19.2143936629136,19.4266300693184,4453.39617274318,0.0,1.0
2021-04-16,20.3,20.882,20.2592,20.55,8536,19.1996392603293,19.7500919721279,19.1610508228011,19.4360880196929,9025.21123706925,0.0,1.0
2021-04-19,19.995,20.26,19.9947,20.25,16354,18.9111717739056,19.1618074588311,18.9108880353944,19.1523495084565,17291.2727941695,0.0,1.0
2021-04-20,19.7125,21.78,19.2,20.03,200797,18.6439846758247,20.5994159157621,18.1592647191292,18.9442746002165,212304.983689057,0.0,1.0
2021-04-21,20.111,20.475,19.615,19.615,31739,19.0208839982503,19.3651533918838,18.5517696596728,18.5517696596728,33558.0107138405,0.0,1.0
2021-04-22,20.25,20.52,20.04,20.04,32352,19.1523495084565,19.4077141685693,18.9537325505911,18.9537325505911,34206.1426829505,0.0,1.0
2021-04-23,20.555,20.59,20.25,20.25,11938,19.4408169948802,19.4739198211911,19.1523495084565,19.1523495084565,12622.1850689003,0.0,1.0
2021-04-26,20.8095,20.82,20.68,20.71,4926,19.6815218319124,19.6914526798057,19.559041374562,19.5874152256857,5208.31660658426,0.0,1.0
2021-04-27,20.82,21.07,20.7995,20.88,9478,19.6914526798057,19.9279014391693,19.6720638815379,19.748200382053,10021.1987002041,0.0,1.0
2021-04-28,20.8287,20.86,20.7954,20.86,2368,19.6996810966315,19.7292844813039,19.6681861218843,19.7292844813039,2503.71370775305,0.0,1.0
2021-04-29,20.56,20.686,20.5487,20.67,9692,19.4455459700675,19.5647161447868,19.4348584861442,19.5495834241875,10247.4633680501,0.0,1.0
2021-04-30,20.43,20.5,20.399,20.45,3570,19.3225926151984,19.3887982678202,19.2932729690373,19.3415085159475,3774.60216920539,0.0,1.0
2021-05-03,20.265,21.2077,20.22,20.22,10469,19.1665364340184,20.0581374158269,19.1239756573329,19.1239756573329,11068.9944284065,0.0,1.0
2021-05-04,19.75,19.85,19.61,19.83,9783,18.6794519897292,18.7740314934747,18.5470406844856,18.7551155927256,10343.6787174612,0.0,1.0
2021-05-05,19.71,19.869,19.54,19.54,7200,18.641620188231,18.7920015991863,18.4808350318637,18.4808350318637,7612.64303033023,0.0,1.0
2021-05-06,19.2153,19.7,18.56,19.67,7971,18.1737353832022,18.6321622378565,17.5539558951582,18.6037883867328,8427.83022149475,0.0,1.0
2021-05-07,19.595,20.49,19.45,19.6,11441,18.5328537589237,19.3793403174457,18.3957134784928,18.537582734111,12096.7012375011,0.0,1.0
2021-05-10,18.9488,19.35,18.9488,19.28,4065,17.9216810057206,18.3011339747474,17.9216810057206,18.2349283221255,4297.97137754059,0.0,1.0
2021-05-11,19.0014,19.02,18.5,18.72,7162,17.9714298246907,17.9890216123873,17.4972081929109,17.7052831011509,7572.46519211457,0.0,1.0
2021-05-12,18.4094,18.85,18.4094,18.8,9183,17.4115191625175,17.82823645602,17.4115191625175,17.7809467041473,9709.29179826701,0.0,1.0
2021-05-13,18.61,18.71,18.25,18.71,28826,17.6012456470309,17.6958251507764,17.2607594335472,17.6958251507764,30478.0622211526,0.0,1.0
2021-05-14,19.0146,19.0788,18.9377,18.9377,2188,17.9839143191851,18.0446343605897,17.9111826808048,17.9111826808048,2313.39763199479,0.0,1.0
2021-05-17,18.8912,18.97,18.84,18.97,1495,17.8672032115632,17.9417318605146,17.8187785056455,17.9417318605146,1580.68074032551,0.0,1.0
2021-05-18,19.1778,19.25,18.84,18.84,12451,18.1382680692977,18.2065544710019,17.8187785056455,17.8187785056455,13164.5858848113,0.0,1.0
2021-05-19,18.7284,18.8,18.45,18.8,8578,17.7132277794656,17.7809467041473,17.4499184410382,17.7809467041473,9069.61832141283,0.0,1.0
2021-05-20,18.9268,19.01,18.8002,18.82,5489,17.9008735148966,17.9795636620128,17.7811358631548,17.7998626048964,5803.58299909478,0.0,1.0
2021-05-21,18.9811,19.08,18.95,19.07,2511,17.9522301854303,18.0457693146346,17.9228159597655,18.0363113642601,2654.90925682767,0.0,1.0
2021-05-24,19.142,19.22,19.06,19.06,3955,18.1044086069568,18.1781806198783,18.0268534138855,18.0268534138855,4181.66710902167,0.0,1.0
2021-05-25,19.1682,19.3,19.14,19.21,123255,18.1291884369381,18.2538442228746,18.1025170168819,18.1687226695037,130318.932875465,0.0,1.0
2021-05-26,19.3112,19.47,19.13,19.2,8848,18.2644371272941,18.4146293792419,18.0930590665073,18.1592647191292,9355.09243505025,0.0,1.0
2021-05-27,19.4842,19.6536,19.43,19.43,4385,18.4280596687738,18.5882773481186,18.3767975777437,18.3767975777437,4636.31106777749,0.0,1.0
2021-05-28,19.5977,19.71,19.55,19.55,5478,18.5354074055249,18.641620188231,18.4902929822383,18.4902929822383,5791.9525722429,0.0,1.0
2021-06-01,19.669,19.8,19.54,19.8,2315,18.6028425916954,18.7267417416019,18.4808350318637,18.7267417416019,2447.67619655756,0.0,1.0
2021-06-02,19.6402,19.74,19.52,19.52,2903,18.5756036946167,18.6699940393547,18.4619191311146,18.4619191311146,3069.37537736786,0.0,1.0
2021-06-03,19.5214,19.55,19.23,19.2644,6222,18.4632432441671,18.4902929822383,18.1876385702528,18.2201739195412,6578.59235204369,0.0,1.0
2021-06-04,19.6715,19.81,19.48,19.73,13447,18.605207079289,18.7361996919765,18.4240873296165,18.6605360889801,14217.6681706737,0.0,1.0
2021-06-07,19.665,19.74,19.63,19.63,2125,18.5990594115456,18.6699940393547,18.5659565852347,18.5659565852347,2246.7870054794,0.0,1.0
2021-06-08,19.8869,19.8869,19.6921,19.6921,1180,18.8089313303568,18.8089313303568,18.6246904570606,18.6246904570606,1247.62760774856,0.0,1.0
2021-06-09,19.6623,20.07,19.6623,19.86,7226,18.5965057649444,18.9821064017147,18.5965057649444,18.7834894438492,7640.13313016198,0.0,1.0
2021-06-10,19.7168,19.81,19.6001,19.6001,5788,18.6480515944857,18.7361996919765,18.5376773136148,18.5376773136148,6119.71914715991,0.0,1.0
2021-06-11,19.9215,19.99,19.72,19.72,33719,18.8416558386527,18.9064427987183,18.6510781386056,18.6510781386056,35651.4875471812,0.0,1.0
2021-06-14,19.8612,20.12,19.84,19.91,7145,18.7846243978942,19.0293961535874,18.7645735431001,18.830779195722,7554.49089607074,0.0,1.0
2021-06-15,19.7646,19.91,19.7308,19.81,8842,18.6932605972761,18.830779195722,18.6612927250101,18.7361996919765,9348.74856585828,0.0,1.0
2021-06-16,20.2259,20.2259,19.74,19.74,5029,19.1295558480539,19.1295558480539,18.6699940393547,18.6699940393547,5317.21969437925,0.0,1.0
2021-06-17,20.2342,20.45,19.71,19.75,9780,19.1374059468648,19.3415085159475,18.641620188231,18.6794519897292,10340.5067828652,0.0,1.0
2021-06-18,20.3165,20.32,20.2,20.2,2039,19.2152448784473,19.2185551610784,19.1050597565838,19.1050597565838,2155.85821372823,0.0,1.0
2021-06-21,20.21,20.524,20.21,20.35,15148,19.1145177069584,19.4114973487191,19.1145177069584,19.246929012202,16016.1550865891,0.0,1.0
2021-06-22,20.465,20.465,20.26,20.26,2662,19.3556954415093,19.3556954415093,19.1618074588311,19.1618074588311,2814.5632981582,0.0,1.0
2021-06-23,20.8068,21.0,20.61,20.66,30292,19.6789681853113,19.8616957865475,19.4928357219402,19.5401254738129,32028.0809270504,0.0,1.0
2021-06-24,20.85,21.0,20.81,20.81,7917,19.7198265309293,19.8616957865475,19.6819947294311,19.6819947294311,8370.73539876728,0.0,1.0
2021-06-25,20.7942,21.0,20.71,21.0,2663,19.6670511678394,19.8616957865475,19.5874152256857,19.8616957865475,2815.62060969018,0.0,1.0
2021-06-28,20.9457,21.02,20.9,20.97,6131,19.8103391160137,19.8806116872966,19.7671162828021,19.8333219354239,6482.37700263259,0.0,1.0
2021-06-29,20.85,20.99,20.81,20.89,47090,19.7198265309293,19.852237836173,19.6819947294311,19.7576583324275,49788.8000414237,0.0,1.0
2021-06-30,20.8754,21.005,20.8754,20.99,6917,19.7438497248807,19.8664247617348,19.7438497248807,19.852237836173,7313.42386677695,0.0,1.0
2021-07-01,20.6654,21.09,20.534,21.09,13785,19.5452327670152,19.9468173399184,19.4209552990937,19.9468173399184,14575.0394684864,0.0,1.0
2021-07-02,20.9181,20.98,20.75,20.75,3620,19.78423517298,19.8427798857984,19.6252470271839,19.6252470271839,3827.46774580491,0.0,1.0
2021-07-06,20.986,21.23,20.69,20.69,10103,19.8484546560232,20.0792286451621,19.5684993249366,19.5684993249366,10682.0184076981,0.0,1.0
2021-07-07,20.6223,20.86,20.595,20.86,11320,19.5044690009009,19.7292844813039,19.4786487963784,19.7292844813039,11968.7665421303,0.0,1.0
2021-07-08,20.3872,20.67,20.065,20.1,7607,19.2821125875953,19.5495834241875,18.9773774265274,19.0104802528383,8042.96882385028,0.0,1.0
2021-07-09,20.7201,20.7201,20.51,20.51,4959,19.596967755564,19.596967755564,19.3982562181947,19.3982562181947,5243.20788713993,0.0,1.0
2021-07-12,20.7302,20.7302,20.62,20.62,1839,19.6065202854423,19.6065202854423,19.5022936723148,19.5022936723148,1944.39590733017,0.0,1.0
2021-07-13,20.4778,20.81,20.4778,20.65,3050,19.3678016179887,19.6819947294311,19.3678016179887,19.5306675234384,3224.80017257044,0.0,1.0
2021-07-14,19.8176,20.34,19.8176,20.34,3651,18.7433877342612,19.2374710618275,18.7433877342612,19.2374710618275,3860.2444032966,0.0,1.0
2021-07-15,19.5624,19.7279,19.39,19.7279,3427,18.5020208407027,18.6585499194015,18.3389657762455,18.6585499194015,3623.40662013079,0.0,1.0
2021-07-16,19.635,19.79,19.57,19.57,10019,18.5706855604219,18.7172837912274,18.5092088829874,18.5092088829874,10593.2042390109,0.0,1.0
2021-07-19,19.8096,19.85,19.28,19.28,4276,18.7358213739615,18.7740314934747,18.2349283221255,18.2349283221255,4521.06411079056,0.0,1.0
2021-07-20,20.45,20.54,19.79,19.79,4794,19.3415085159475,19.4266300693184,18.7172837912274,18.7172837912274,5068.75148436153,0.0,1.0
2021-07-21,20.5919,20.5919,20.2946,20.2946,1699,19.4757168317623,19.4757168317623,19.194531967127,19.194531967127,1796.37229285153,0.0,1.0
2021-07-22,20.8003,20.8003,20.69,20.8,1463,19.6728205175678,19.6728205175678,19.5684993249366,19.6725367790566,1546.84677130182,0.0,1.0
2021-07-23,20.9136,20.9136,20.685,20.685,1045,19.7799790953114,19.7799790953114,19.5637703497493,19.5637703497493,1104.89055092987,0.0,1.0
2021-07-26,20.9089,20.95,20.8391,20.95,1046,19.7755338586354,19.8144060346748,19.7095173650211,19.8144060346748,1105.94786246186,0.0,1.0
2021-07-27,20.7036,21.05,20.4175,21.05,3516,19.581362137446,19.9089855384203,19.3107701772302,19.9089855384203,3717.50734647792,0.0,1.0
2021-07-28,21.065,21.19,20.69,20.69,84483,19.9231724639821,20.0413968436639,19.5684993249366,19.5684993249366,89324.8501571371,0.0,1.0
2021-07-29,21.1658,21.2783,21.12,21.12,954,20.0185086037575,20.1249105454712,19.9751911910421,19.9751911910421,1008.67520151875,0.0,1.0
2021-07-30,20.9085,21.07,20.9085,21.06,1541,19.7751555406204,19.9279014391693,19.7751555406204,19.9184434887948,1629.31707079707,0.0,1.0
2021-08-02,20.972,21.15,20.79,20.8,5629,19.8352135254988,20.0035650421657,19.663078828682,19.6725367790566,5951.60661357344,0.0,1.0
2021-08-03,21.0651,21.08,20.98,20.98,1322,19.9232670434858,19.9373593895439,19.8427798857984,19.8427798857984,1397.76584529119,0.0,1.0
2021-08-04,21.3852,21.3852,21.34,21.34,1194,20.2260160349751,20.2260160349751,20.1832660992821,20.1832660992821,1262.42996919642,0.0,1.0
2021-08-05,21.764,21.7689,21.515,21.53,5074,20.5842831951629,20.5889175908464,20.3487802308367,20.3629671563985,5364.79871331881,0.0,1.0
2021-08-06,21.4076,21.55,21.2,21.2,2906,20.247201843814,20.3818830571476,20.0508547940385,20.0508547940385,3072.54731196384,0.0,1.0
2021-08-09,21.5647,21.71,21.37,21.37,3726,20.3957862441982,20.5332102631403,20.2116399504057,20.2116399504057,3939.54276819588,0.0,1.0
2021-08-10,21.1101,21.67,21.1101,21.46,8399,19.9658278201713,20.4953784616421,19.9658278201713,20.2967615037767,8880.35955718658,0.0,1.0
2021-08-11,21.3662,21.3882,21.0893,21.0893,2425,20.2080459292634,20.2288534200874,19.9461552833922,19.9461552833922,2563.9804650765,0.0,1.0
2021-08-12,21.8281,21.8973,21.4634,21.4634,11876,20.6449086570637,20.7103576736556,20.299977206904,20.299977206904,12556.6317539169,0.0,1.0
2021-08-13,21.6804,21.92,21.615,21.81,90454,20.5052147300317,20.7318272210058,20.4433597345821,20.6277897668858,95638.0573146511,0.0,1.0
2021-08-16,21.3438,21.46,21.245,21.41,3348,20.1868601204244,20.2967615037767,20.0934155707239,20.2494717519039,3539.87900910356,0.0,1.0
2021-08-17,21.237,21.237,21.0369,21.2,3373,20.0858492104243,20.0858492104243,19.8965956234296,20.0508547940385,3566.3117974033,0.0,1.0
2021-08-18,21.4,21.62,21.2468,21.29,16704,20.2400138015294,20.4480887097694,20.0951180017913,20.1359763474094,17661.3318303661,0.0,1.0
2021-08-19,21.1968,21.48,21.17,21.17,13194,20.0478282499186,20.3156774045258,20.0224809429148,20.0224809429148,13950.1683530801,0.0,1.0
2021-08-20,21.425,21.425,21.35,21.35,909,20.2636586774657,20.2636586774657,20.1927240496567,20.1927240496567,961.096182579192,0.0,1.0
2021-08-23,21.8756,21.91,21.8756,21.91,1372,20.6898339213428,20.7223692706312,20.6898339213428,20.7223692706312,1450.6314218907,0.0,1.0
2021-08-24,22.3304,22.8186,21.68,21.68,20124,21.1199815043772,21.5817186416625,20.5048364120167,20.5048364120167,21277.3372697729,0.0,1.0
2021-08-25,22.5438,23.17,22.38,22.4,7237,21.32181416537,21.9140710178241,21.1668929382349,21.185808838984,7651.76355701386,0.0,1.0
2021-08-26,22.3047,22.7075,22.26,22.7075,13199,21.0956745719146,21.4766408130013,21.0533975337404,21.4766408130013,13955.4549107401,0.0,1.0
2021-08-27,22.8795,22.96,22.47,22.47,7717,21.6393175594435,21.7154540599586,21.2520144916058,21.2520144916058,8159.27309236921,0.0,1.0
2021-08-30,23.04,23.15,22.8465,22.92,12796,21.791117662955,21.895155117075,21.6081063232075,21.6776222584604,13529.358363348,0.0,1.0
2021-08-31,22.9648,23.18,22.755,23.18,6608,21.7199938761384,21.9235289681986,21.5215660772804,21.9235289681986,6986.71460339196,0.0,1.0
2021-09-01,23.2016,23.22,22.95,22.95,14607,21.9439581410077,21.9613607696968,21.7059961095841,21.7059961095841,15444.1495477824,0.0,1.0
2021-09-02,23.49,23.66,23.23,23.23,17972,22.2167254298096,22.3775105861769,21.9708187200714,21.9708187200714,19002.0028529298,0.0,1.0
2021-09-03,23.6738,23.78,23.41,23.45,8482,22.3905625576937,22.4910059906714,22.1410618268132,22.1788936283114,8968.11641434181,0.0,1.0
2021-09-07,23.6847,24.04,23.63,23.8,22195,22.400871723602,22.7369127004096,22.3491367350532,22.5099218914205,23467.0294525249,0.0,1.0
2021-09-08,23.2806,23.71,23.15,23.44,21709,22.0186759489666,22.4248003380496,21.895155117075,22.1694356779369,22953.1760479776,0.0,1.0
2021-09-09,23.5129,23.6472,23.365,23.365,12582,22.2383841361673,22.3654044096975,22.0985010501278,22.0985010501278,13303.093695502,0.0,1.0
2021-09-10,23.4267,23.79,23.4267,23.66,15657,22.1568566039387,22.500463941046,22.1568566039387,22.3775105861769,16554.3266563723,0.0,1.0
2021-09-13,22.97,23.45,22.765,23.45,13697,21.7249120103332,22.1788936283114,21.531024027655,22.1788936283114,14481.9960536712,0.0,1.0
2021-09-14,23.02,23.175,22.86,22.86,8140,21.7722017622059,21.9187999930114,21.6208745562132,21.6208745562132,8606.51587040111,0.0,1.0
2021-09-15,23.276,23.31,22.925,22.925,2825,22.0143252917943,22.0464823230677,21.6823512336477,21.6823512336477,2986.90507787262,0.0,1.0
2021-09-16,23.7949,24.01,23.5392,23.55,18062,22.5050983367295,22.708538849286,22.2632585456524,22.2734731320569,19097.1608908089,0.0,1.0
2021-09-17,23.8631,23.91,23.725,23.91,3147,22.5696015582839,22.6139593455405,22.4389872636114,22.6139593455405,3327.3593911735,0.0,1.0
2021-09-20,23.25,23.82,23.0,23.655,79911,21.9897346208205,22.5288377921696,21.7532858614568,22.3727816109896,84490.8218328774,0.0,1.0
2021-09-21,23.6447,23.78,23.46,23.46,10929,22.3630399221038,22.4910059906714,22.1883515786859,22.1883515786859,11555.3577331221,0.0,1.0
2021-09-22,23.97,23.985,23.66,23.68,37017,22.6707070477878,22.6848939733496,22.3775105861769,22.396426486926,39138.5009796852,0.0,1.0
2021-09-23,24.5756,24.6,24.18,24.18,31061,23.2434805224703,23.2665579213842,22.8693240056533,22.8693240056533,32841.153495151,0.0,1.0
2021-09-24,24.3075,24.44,24.18,24.22,21176,22.9899128729288,23.1152307153915,22.8693240056533,22.9071558071515,22389.6290014267,0.0,1.0
2021-09-27,23.7526,24.02,23.7296,23.97,10406,22.4650912066452,22.7179967996605,22.4433379207837,22.6707070477878,11002.3838018911,0.0,1.0
2021-09-28,22.754,23.45,22.7,23.45,27040,21.520620282243,22.1788936283114,21.4695473502204,22.1788936283114,28589.7038250179,0.0,1.0
2021-09-29,22.64,22.95,22.6,22.93,20948,21.4127996479731,21.7059961095841,21.374967846475,21.687080208835,22148.561972133,0.0,1.0
2021-09-30,22.6349,24.312,22.6349,22.91,8146,21.4079760932821,22.9941689505973,21.4079760932821,21.6681643080859,8612.85973959305,0.0,1.0
2021-10-01,22.8051,22.85,22.115,22.52,18400,21.5689504086569,21.6114166058386,20.9162572533094,21.2993042434786,19454.5321886217,0.0,1.0
2021-10-04,22.2318,22.46,22.0,22.41,12562,21.0267261136842,21.2425565412313,20.8074908240022,21.1952667893586,13281.9474648622,0.0,1.0
2021-10-05,22.4688,22.62,22.392,22.4093,26763,21.2508795375609,21.393883747224,21.1782424786844,21.1946047328324,28296.8285306566,0.0,1.0
2021-10-06,22.5888,22.77,22.13,22.37,34012,21.3643749420555,21.5357530028422,20.9304441788713,21.1574349878604,35961.2798260543,0.0,1.0
2021-10-07,22.8268,23.16,22.81,22.93,20891,21.5894741609697,21.9046130674496,21.5735848043404,21.687080208835,22088.2952148095,0.0,1.0
2021-10-08,22.6687,22.91,22.63,22.72,25196,21.4399439655481,21.6681643080859,21.4033416975986,21.4884632509695,26640.0213600278,0.0,1.0
2021-10-11,22.5,22.8,22.5,22.59,8787,21.2803883427295,21.5641268539659,21.2803883427295,21.3655098961004,9290.59643159883,0.0,1.0
2021-10-12,22.83,22.93,22.67,22.93,15934,21.5925007050895,21.687080208835,21.4411734990968,21.687080208835,16847.2019507336,0.0,1.0
2021-10-13,23.17,23.17,22.8,22.8,13885,21.9140710178241,21.9140710178241,21.5641268539659,21.5641268539659,14680.7706216854,0.0,1.0
2021-10-14,23.66,23.9941,23.35,23.9941,10668,22.3775105861769,22.6935007081905,22.0843141245659,22.6935007081905,11279.3994232726,0.0,1.0
2021-10-15,23.79,23.87,23.77,23.78,6777,22.500463941046,22.5761275440424,22.4815480402969,22.4910059906714,7165.40025229831,0.0,1.0
2021-10-18,23.98,24.0,23.72,23.72,12527,22.6801649981624,22.6990808989115,22.4342582884242,22.4342582884242,13244.9415612426,0.0,1.0
2021-10-19,24.0,24.39,23.85,23.85,38819,22.6990808989115,23.0679409635188,22.5572116432933,22.5572116432933,41043.7763603317,0.0,1.0
2021-10-20,23.98,24.23,23.84,24.11,56138,22.6801649981624,22.916613757526,22.5477536929187,22.8031183530315,59355.3547828718,0.0,1.0
2021-10-21,24.12,24.17,23.96,24.1,34776,22.812576303406,22.8598660552787,22.6612490974133,22.7936604026569,36769.065836495,0.0,1.0
2021-10-22,24.14,24.306,23.83,24.29,45316,22.8314922041551,22.9884941803726,22.5382957425442,22.9733614597733,47913.1293836728,0.0,1.0
2021-10-25,24.21,24.6,24.0002,24.5,20909,22.8976978567769,23.2665579213842,22.6992700579189,23.1719784176388,22107.3268223854,0.0,1.0
2021-10-26,24.06,24.36,23.84,24.18,33650,22.7558286011587,23.0395671123951,22.5477536929187,22.8693240056533,35578.5330514739,0.0,1.0
2021-10-27,23.55,24.49,23.55,24.49,47980,22.2734731320569,23.1625204672642,22.2734731320569,23.1625204672642,50729.8073048949,0.0,1.0
2021-10-28,24.06,24.14,23.73,23.81,46724,22.7558286011587,22.8314922041551,22.4437162387987,22.5193798417951,49401.8240207152,0.0,1.0
2021-10-29,24.3,25.94,24.23,24.4,42615,22.9828194101478,24.5339232715735,22.916613757526,23.0773989138933,45057.3309357671,0.0,1.0
2021-11-01,24.72,24.83,24.5,24.7,7348,23.3800533258788,23.4840907799988,23.1719784176388,23.3611374251297,7769.12513706478,0.0,1.0
2021-11-02,24.75,24.95,24.55,24.89,34376,23.4084271770024,23.5975861844934,23.2192681695115,23.5408384822461,36346.1412236989,0.0,1.0
2021-11-03,24.7599,24.85,24.46,24.59,17308,23.4177905478732,23.5030066807479,23.1341466161406,23.2570999710097,18299.9479956883,0.0,1.0
2021-11-04,24.74,25.3,24.65,24.72,17969,23.3989692266279,23.9286144476025,23.313847673257,23.3800533258788,18998.8309183338,0.0,1.0
2021-11-05,25.07,25.2,24.67,24.86,27580,23.7110815889879,23.834034943857,23.3327635740061,23.5124646311224,29160.6520522927,0.0,1.0
2021-11-08,25.21,25.36,24.994,25.34,29845,23.8434928942316,23.9853621498498,23.6392011661414,23.9664462491007,31555.4626722507,0.0,1.0
2021-11-09,25.1,25.1485,24.67,25.1,26253,23.7394554401116,23.7853264994281,23.3327635740061,23.7394554401116,27757.5996493415,0.0,1.0
2021-11-10,24.1,24.85,24.02,24.61,29121,22.7936604026569,23.5030066807479,22.7179967996605,23.2760158717588,30789.9691230898,0.0,1.0
2021-11-11,24.49,24.56,24.37,24.47,12633,23.1625204672642,23.2287261198861,23.0490250627697,23.1436045665151,13357.0165836336,0.0,1.0
2021-11-12,24.69,25.53,24.5,24.5,72708,23.3516794747552,24.1461473062171,23.1719784176388,23.1719784176388,76875.0068679511,0.0,1.0
2021-11-15,24.6,25.47,24.3956,25.47,10100,23.2665579213842,24.0893996039698,23.0732374157285,24.0893996039698,10678.8464731021,0.0,1.0
2021-11-16,24.63,24.74,24.4,24.4,6017,23.2949317725079,23.3989692266279,23.0773989138933,23.0773989138933,6361.84348798567,0.0,1.0
2021-11-17,24.5,24.8,24.3245,24.61,41671,23.1719784176388,23.4557169288752,23.0059913885655,23.2760158717588,44059.2288495681,0.0,1.0
2021-11-18,24.37,24.6,24.12,24.6,19778,23.0490250627697,23.2665579213842,22.812576303406,23.2665579213842,20911.5074797043,0.0,1.0
2021-11-19,24.2765,24.35,24.22,24.32,7417,22.9605932267677,23.0301091620206,22.9071558071515,23.0017353108969,7842.0796327721,0.0,1.0
2021-11-22,23.44,24.23,23.32,24.19,23616,22.1694356779369,22.916613757526,22.0559402734423,22.8787819560278,24969.4691394831,0.0,1.0
2021-11-23,22.86,23.3,22.54,23.23,49814,21.6208745562132,22.0370243726932,21.3182201442277,21.9708187200714,52668.9166545651,0.0,1.0
2021-11-24,23.36,23.36,22.61,22.92,13532,22.0937720749405,22.0937720749405,21.3844257968495,21.6776222584604,14307.5396508928,0.0,1.0
2021-11-26,22.7292,23.2,22.34,23.2,11724,21.4971645653141,21.9424448689477,21.1290611367367,21.9424448689477,12395.9204010544,0.0,1.0
2021-11-29,23.04,23.32,22.705,23.32,32286,21.791117662955,22.0559402734423,21.4742763254077,22.0559402734423,34136.3601218391,0.0,1.0
2021-11-30,22.14,22.86,21.84,22.6,64201,20.9399021292458,21.6208745562132,20.6561636180094,21.374967846475,67880.4576653098,0.0,1.0
2021-12-01,21.03,22.84,21.03,22.84,77185,19.8900696376712,21.6019586554641,19.8900696376712,21.6019586554641,81608.5905966717,0.0,1.0
2021-12-02,21.47,21.54,21.0345,21.2727,26009,20.3062194541512,20.372425106773,19.8943257153397,20.1196140932614,27499.6156355359,0.0,1.0
2021-12-03,20.62,21.5,20.24,21.5,117982,19.5022936723148,20.3345933052748,19.142891558082,20.3345933052748,124743.72916728,0.0,1.0
2021-12-06,20.7485,20.8,20.25,20.47,5484,19.6238283346277,19.6725367790566,19.1523495084565,19.3604244166966,5798.29644143484,0.0,1.0
2021-12-07,21.54,21.6651,21.09,21.09,12855,20.372425106773,20.4907440659586,19.9468173399184,19.9468173399184,13591.7397437354,0.0,1.0
2021-12-08,21.7879,21.87,21.5201,21.5201,10997,20.606887696558,20.6845374691331,20.3536037855277,20.3536037855277,11627.2549172974,0.0,1.0
2021-12-09,21.23,21.84,21.23,21.84,18233,20.0792286451621,20.6561636180094,20.0792286451621,20.6561636180094,19277.9611627793,0.0,1.0
2021-12-10,20.91,21.51,20.63,21.51,48362,19.7765742331766,20.3440512556494,19.5117516226893,20.3440512556494,51133.7003101153,0.0,1.0
2021-12-13,20.55,21.15,20.43,21.15,50975,19.4360880196929,20.0035650421657,19.3225926151984,20.0035650421657,53896.455343206,0.0,1.0
2021-12-14,20.16,20.54,20.09,20.39,12121,19.0672279550856,19.4266300693184,19.0010223024638,19.2847608137002,12815.6730792545,0.0,1.0
2021-12-15,20.46,20.6,19.77,20.22,17015,19.350966466322,19.4833777715657,18.6983678904783,19.1239756573329,17990.1557168151,0.0,1.0
2021-12-16,19.0,19.75,18.89,19.75,53690,18.980876868166,19.7301220076989,18.8709875810345,19.7301220076989,53744.0923875803,1.0687,1.0
2021-12-17,19.32,19.48,18.59,18.59,48170,19.3005547943667,19.460393757467,18.5712895252214,18.5712895252214,48218.5310171306,0.0,1.0
2021-12-20,18.85,18.98,18.5,18.98,42163,18.8310278402594,18.9608969977785,18.4813801084774,18.9608969977785,42205.4789967881,0.0,1.0
2021-12-21,19.67,19.67,18.99,19.15,22252,19.6502025261487,19.6502025261487,18.9708869329722,19.1307258960726,22274.418770878,0.0,1.0
2021-12-22,19.86,19.9999,19.6,19.69,14347,19.8400112948304,19.9797704881912,19.5802729797923,19.6701823965363,14361.4545256959,0.0,1.0
2021-12-23,19.9686,19.98,19.84,19.88,6997,19.9485019910347,19.9598905171556,19.8200314244428,19.8599911652179,7004.04944004284,0.0,1.0
2021-12-27,20.175,20.18,19.93,19.93,10042,20.1546942534342,20.1596892210311,19.9099408411868,19.9099408411868,10052.117261242,0.0,1.0
2021-12-28,19.83,20.28,19.83,20.17,25910,19.8100414892491,20.2595885729688,19.8100414892491,20.1496992858373,25936.1041862954,0.0,1.0
2021-12-29,20.06,20.13,19.86,20.13,14957,20.0398099987058,20.1097395450622,19.8400112948304,20.1097395450622,14972.0690974304,0.0,1.0
2021-12-30,20.08,20.2699,19.96,19.96,20131,20.0597898690933,20.2494987384231,19.9399106467681,19.9399106467681,20151.2818747324,0.0,1.0
2021-12-31,19.976,20.07,19.945,20.02,9498,19.9558945430781,20.0497999338996,19.9249257439774,19.9998502579307,9507.56918415419,0.0,1.0
2022-01-03,19.98,20.11,19.78,20.11,22497,19.9598905171556,20.0897596746747,19.7600918132802,20.0897596746747,22519.6656070664,0.0,1.0
2022-01-04,19.8514,19.95,19.61,19.95,27248,19.8314199505637,19.9299207115743,19.5902629149861,19.9299207115743,27275.4522141328,0.0,1.0
2022-01-05,19.15,19.72,19.12,19.6941,67792,19.1307258960726,19.7001522021176,19.1007560904913,19.6742782699657,67860.3000770877,0.0,1.0
2022-01-06,19.2832,19.45,18.81,19.06,57550,19.2637918328536,19.4304239518857,18.7910680994844,19.0408164793286,57607.9813169166,0.0,1.0
2022-01-07,19.0976,19.405,19.08,19.26,9300,19.0783786356572,19.3854692435138,19.0607963497162,19.2406151832041,9309.36970021415,0.0,1.0
2022-01-10,18.54,18.78,18.27,18.61,42328,18.5213398492525,18.761098293903,18.2516115990207,18.5912693956089,42370.6452334048,0.0,1.0
2022-01-11,19.03,19.11,18.6999,18.7,8887,19.0108466737473,19.0907661552975,18.6810789130009,18.6811788123529,8895.95360492507,0.0,1.0
2022-01-12,19.0635,19.305,19.04,19.19,45804,19.0443129566465,19.285569891576,19.0208366089411,19.1706856368477,45850.1472847965,0.0,1.0
2022-01-13,18.95,19.37,18.84,19.19,26570,18.9309271921972,19.3505044703356,18.8210379050657,19.1706856368477,26596.7691327622,0.0,1.0
2022-01-14,18.913,19.14,18.67,19.03,34628,18.8939644319802,19.1207359608788,18.6512090067716,19.0108466737473,34662.8875246253,0.0,1.0
2022-01-18,18.45,18.76,18.4,18.54,10120,18.4314304325086,18.7411184235155,18.3814807565397,18.5213398492525,10130.1958458244,0.0,1.0
2022-01-19,18.24,18.69,18.1,18.38,35774,18.2216417934394,18.6711888771591,18.0817827007266,18.3615008861522,35810.0421134903,0.0,1.0
2022-01-20,17.89,18.57,17.77,18.26,35594,17.8719940616574,18.5513096548338,17.7521148393321,18.2416216638269,35629.8607644539,0.0,1.0
2022-01-21,17.45,17.84,17.38,17.77,46247,17.4324369131314,17.8220443856885,17.362507366775,17.7521148393321,46293.5936049251,0.0,1.0
2022-01-24,17.61,17.61,16.509,17.56,43615,17.5922758762318,17.5922758762318,16.4923840113975,17.5423262002629,43658.9418790149,0.0,1.0
2022-01-25,17.34,17.52,17.0853,17.28,59888,17.3225476259999,17.5023664594878,17.0681039766146,17.2626080148373,59948.3368394005,0.0,1.0
2022-01-26,17.1847,17.83,17.1847,17.66,14229,17.1674039324407,17.8120544504947,17.1674039324407,17.6422255522006,14243.3356413276,0.0,1.0
2022-01-27,16.81,17.54,16.81,17.42,10215,16.79308106073,17.5223463298754,16.79308106073,17.4024671075501,10225.2915578159,0.0,1.0
2022-01-28,16.71,16.93,16.43,16.67,102274,16.6931817087923,16.9129602830553,16.4134635233667,16.6532219680172,102377.040507495,0.0,1.0
2022-01-31,17.39,17.41,16.99,16.99,12938,17.3724973019688,17.3924771723563,16.9728998942179,16.9728998942179,12951.0349657387,0.0,1.0
2022-02-01,17.8,17.8,17.45,17.46,7089,17.7820846449134,17.7820846449134,17.4324369131314,17.4424268483252,7096.14212955033,0.0,1.0
2022-02-02,17.72,17.86,17.61,17.86,12308,17.7021651633632,17.8420242560761,17.5922758762318,17.8420242560761,12320.4002441114,0.0,1.0
2022-02-03,17.29,17.75,17.28,17.43,15547,17.2725979500311,17.7321349689446,17.2626080148373,17.4124570427439,15562.6635192719,0.0,1.0
2022-02-04,17.51,17.72,17.27,17.27,9765,17.492376524294,17.7021651633632,17.2526180796435,17.2526180796435,9774.83818522487,0.0,1.0
2022-02-07,17.74,17.86,17.59,17.74,13018,17.7221450337508,17.8420242560761,17.5722960058442,17.7221450337508,13031.1155653105,0.0,1.0
2022-02-08,18.0813,18.11,17.63,17.64,8820,18.0631015219142,18.0917726359203,17.6122557466193,17.6222456818131,8828.88610278373,0.0,1.0
2022-02-09,18.57,18.57,18.3,18.35,5421,18.5513096548338,18.5513096548338,18.281581404602,18.3315310805709,5426.46162847967,0.0,1.0
2022-02-10,18.49,18.93,18.34,18.34,8416,18.4713901732837,18.9109473218096,18.3215411453771,18.3215411453771,8424.47907494645,0.0,1.0
2022-02-11,17.9,18.52,17.75,18.33,10449,17.8819839968511,18.501359978865,17.7321349689446,18.3115512101833,10459.5273115632,0.0,1.0
2022-02-14,17.7011,17.97,17.61,17.72,10603,17.683284185847,17.9519135432075,17.5922758762318,17.7021651633632,10613.6824657388,0.0,1.0
2022-02-15,18.22,18.22,17.905,18.02,5135,18.2016619230518,18.2016619230518,17.886978964448,18.0018632191764,5140.17348501071,0.0,1.0
2022-02-16,18.43,18.55,18.02,18.04,10758,18.411450562121,18.5313297844463,18.0018632191764,18.0218430895639,10768.838627409,0.0,1.0
2022-02-17,17.82,18.34,17.82,18.14,23025,17.802064515301,18.3215411453771,17.802064515301,18.1217424415017,23048.1975642398,0.0,1.0
2022-02-18,17.64,17.88,17.46,17.88,9700,17.6222456818131,17.8620041264636,17.4424268483252,17.8620041264636,9709.77269807279,0.0,1.0
2022-02-22,17.4,17.7893,17.24,17.59,7019,17.3824872371626,17.7713954142561,17.2226482740622,17.5722960058442,7026.07160492504,0.0,1.0
2022-02-23,16.92,17.56,16.92,17.51,2863,16.9029703478615,17.5423262002629,16.9029703478615,17.492376524294,2865.88445717345,0.0,1.0
2022-02-24,17.53,17.53,16.12,16.12,50496,17.5123563946816,17.5123563946816,16.1037755323598,16.1037755323598,50546.8744496788,0.0,1.0
2022-02-25,17.84,17.84,17.48,17.58,5023,17.8220443856885,17.8220443856885,17.4624067187127,17.5623060706504,5028.06064561028,0.0,1.0
2022-02-28,17.7766,17.945,17.54,17.71,5201,17.75870819656,17.9269387052231,17.5223463298754,17.6921752281695,5206.23997965739,0.0,1.0
2022-03-01,17.43,17.86,17.43,17.86,5612,17.4124570427439,17.8420242560761,17.4124570427439,17.8420242560761,5617.65405995716,0.0,1.0
2022-03-02,17.8344,17.88,17.44,17.5,56138,17.81645002198,17.8620041264636,17.4224469779376,17.4823865891003,56194.5587344754,0.0,1.0
2022-03-03,17.31,17.86,17.25,17.86,17692,17.2925778204186,17.8420242560761,17.232638209256,17.8420242560761,17709.8245952891,0.0,1.0
2022-03-04,17.0719,17.18,16.8,17.18,37216,17.0547174634549,17.1627086628996,16.7830911255363,17.1627086628996,37253.4949207709,0.0,1.0
2022-03-07,16.17,17.015,16.17,16.93,15698,16.1537252083287,16.9978747322024,16.1537252083287,16.9129602830553,15713.8156509636,0.0,1.0
2022-03-08,16.3108,16.55,16.188,16.2,12282,16.294383495857,16.533342745692,16.1717070916774,16.18369501391,12294.3740492505,0.0,1.0
2022-03-09,16.7488,16.88,16.49,16.52,34435,16.7319426573442,16.8630106070864,16.4734031345293,16.5033729401107,34469.6930781584,0.0,1.0
2022-03-10,17.0147,17.0147,16.55,16.655,12886,16.9975750341465,16.9975750341465,16.533342745692,16.6382370652266,12898.9825760172,0.0,1.0
2022-03-11,16.3538,16.8699,16.3538,16.8101,9532,16.3373402171902,16.8529207725407,16.3373402171902,16.793180960082,9541.60343897215,0.0,1.0
2022-03-14,15.94,16.3,15.78,16.3,22234,15.9239566988719,16.2835943658477,15.7641177357716,16.2835943658477,22256.4006359743,0.0,1.0
2022-03-15,16.22,16.31,15.94,15.97,18676,16.2036748842975,16.2935843010415,15.9239566988719,15.9539265044532,18694.8159700214,0.0,1.0
2022-03-16,16.645,16.645,16.26,16.3816,263156,16.6282471300328,16.6282471300328,16.2436346250726,16.3651122370289,263421.128261242,0.0,1.0
2022-03-17,16.901,16.9394,16.56,16.69,5779,16.8839894709934,16.9223508221374,16.5433326808857,16.6732018384048,5784.82231156316,0.0,1.0
2022-03-18,17.1288,17.14,16.89,16.89,16559,17.1115601947075,17.1227489221245,16.8730005422802,16.8730005422802,16575.6831038544,0.0,1.0
2022-03-21,17.033,17.34,16.82,16.91,26073,17.0158566155511,17.3225476259999,16.8030709959238,16.8929804126678,26099.268407923,0.0,1.0
2022-03-22,17.2767,17.32,17.07,17.13,3751,17.2593113362234,17.3025677556124,17.0528193757681,17.1127589869307,3754.77911241969,0.0,1.0
2022-03-23,17.1245,17.35,17.07,17.1711,22724,17.1072645225742,17.3325375611937,17.0528193757681,17.1538176205771,22746.8943083511,0.0,1.0
2022-03-24,17.5197,17.52,17.15,17.22,6682,17.502066761432,17.5023664594878,17.1327388573183,17.2026684036747,6688.73207922912,0.0,1.0
2022-03-25,17.37,17.6,17.31,17.6,24842,17.3525174315812,17.582285941038,17.2925778204186,17.582285941038,24867.0281820129,0.0,1.0
2022-03-28,17.38,17.54,17.0351,17.38,41176,17.362507366775,17.5223463298754,17.0179545019418,17.362507366775,41217.4845995718,0.0,1.0
2022-03-29,17.74,17.76,17.53,17.54,14906,17.7221450337508,17.7421249041383,17.5123563946816,17.5223463298754,14921.0177152034,0.0,1.0
2022-03-30,17.331,17.71,17.29,17.61,55504,17.3135566843255,17.6921752281695,17.2725979500311,17.5922758762318,55559.9199828695,0.0,1.0
2022-03-31,17.04,17.48,17.04,17.48,57655,17.0228495701868,17.4624067187127,17.0228495701868,17.4624067187127,57713.0871038543,0.0,1.0
2022-04-01,17.0806,17.143,16.93,17.143,9283,17.0634087070735,17.1257459026826,16.9129602830553,17.1257459026826,9292.35257280514,0.0,1.0
2022-04-04,17.25,17.3,17.2,17.27,7817,17.232638209256,17.2825878852248,17.1826885332871,17.2526180796435,7824.8755856531,0.0,1.0
2022-04-05,17.07,18.55,16.87,17.1,239420,17.0528193757681,18.5313297844463,16.8530206718927,17.0827891813494,239661.214368308,0.0,1.0
2022-04-06,16.57,16.62,16.405,16.585,6969,16.5533226160795,16.6032722920484,16.3884886853823,16.5683075188702,6976.02123019273,0.0,1.0
2022-04-07,16.58,16.63,16.39,16.6,15982,16.5633125512733,16.6132622272421,16.3735037825916,16.5832924216608,15998.1017794432,0.0,1.0
2022-04-08,16.36,16.47,16.34,16.46,12859,16.3435339770103,16.4534232641418,16.3235541066228,16.443433328948,12871.9553736617,0.0,1.0
2022-04-11,16.18,16.28,16.095,16.22,12789,16.1637151435224,16.2636144954601,16.0788006943754,16.2036748842975,12801.8848490364,0.0,1.0
2022-04-12,16.21,16.82,16.15,16.42,32451,16.1936849491037,16.8030709959238,16.1337453379411,16.4034735881729,32483.6942087795,0.0,1.0
2022-04-13,16.52,16.52,16.39,16.39,4708,16.5033729401107,16.5033729401107,16.3735037825916,16.3735037825916,4712.74328479656,0.0,1.0
2022-04-14,16.23,16.38,16.205,16.3799,19990,16.2136648194913,16.3635138473979,16.1886899815069,16.3634139480459,20010.1398179871,0.0,1.0
2022-04-18,15.9883,16.1,15.83,15.83,14716,15.9722080858578,16.0837956619723,15.8140674117404,15.8140674117404,14730.8262912206,0.0,1.0
2022-04-19,16.4013,16.47,16.07,16.0701,4708,16.3847924093606,16.4534232641418,16.0538258563909,16.0539257557429,4712.74328479657,0.0,1.0
2022-04-20,16.3137,16.43,16.23,16.23,9044,16.2972805770632,16.4134635233667,16.2136648194913,16.2136648194913,9053.11178158455,0.0,1.0
2022-04-21,15.8,16.15,15.72,16.1455,37373,15.7840976061591,16.1337453379411,15.7041781246089,16.1292498671039,37410.6530974304,0.0,1.0
2022-04-22,15.3342,15.5899,15.27,15.55,21281,15.3187664248332,15.574209067738,15.2546310408892,15.5343492263148,21302.4404935761,0.0,1.0
2022-04-25,15.74,15.88,15.19,15.19,36521,15.7241579949965,15.8640170877093,15.174711559339,15.174711559339,36557.7947119914,0.0,1.0
2022-04-26,15.1437,15.3256,15.09,15.29,16696,15.1284581593919,15.3101750805666,15.0748122074013,15.2746109112768,16712.821130621,0.0,1.0
2022-04-27,14.9906,15.2327,14.98,15.18,86866,14.9755122515752,15.2173685826164,14.9649229202698,15.1647216241453,86953.5170299788,0.0,1.0
2022-04-28,15.2804,15.86,14.86,15.86,24923,15.2650205734907,15.8440372173217,14.8450436979446,15.8440372173217,24948.1097890793,0.0,1.0
2022-04-29,14.67,15.21,14.67,15.21,11248,14.6552349292629,15.1946914297266,14.6552349292629,15.1946914297266,11259.3322997859,0.0,1.0
2022-05-02,14.89,14.92,14.52,14.89,17763,14.8750135035259,14.9049833091072,14.5053859013563,14.8750135035259,17780.896127409,0.0,1.0
2022-05-03,15.03,15.05,14.86,14.86,11566,15.0148725962387,15.0348524666262,14.8450436979446,14.8450436979446,11577.6526830835,0.0,1.0
2022-05-04,15.35,15.38,14.76,14.825,22861,15.3345505224394,15.3645203280207,14.7451443460069,14.8100789247664,22884.0323351177,0.0,1.0
2022-05-05,14.79,15.35,14.6103,15.35,14653,14.7751141515882,15.3345505224394,14.5955950161561,15.3345505224394,14667.7628190578,0.0,1.0
2022-05-06,14.4673,14.77,14.2099,14.77,12350,14.4527389428852,14.7551342812006,14.1955980109975,14.7551342812006,12362.4425588865,0.0,1.0
2022-05-09,13.65,14.14,13.5899,14.14,16915,13.6362615394982,14.125768363993,13.5762220289836,14.125768363993,16932.0417719486,0.0,1.0
2022-05-10,13.6515,13.728,13.388,13.62,16296,13.6377600297773,13.7141830340096,13.3745252374214,13.6062917339169,16312.4181327623,0.0,1.0
2022-05-11,13.2261,13.8168,13.19,13.589,14656,13.2127881866342,13.8028936585303,13.1767245205847,13.5753229348162,14670.7658415418,0.0,1.0
2022-05-12,13.25,13.38,13.0102,13.04,20241,13.2366641317474,13.3665332892664,12.9971054858007,13.0268754926781,20261.3926991434,0.0,1.0
2022-05-13,13.86,13.95,13.61,13.61,9644,13.8460501785674,13.9359595953114,13.5963017987231,13.5963017987231,9653.7162783726,0.0,1.0
2022-05-16,13.58,13.8,13.58,13.8,9746,13.5663319931418,13.7861105674048,13.5663319931418,13.7861105674048,9755.81904282656,0.0,1.0
2022-05-17,13.7997,13.8081,13.6,13.77,14488,13.785810869349,13.7942024149117,13.5863118635294,13.7561407618235,14502.5965824411,0.0,1.0
2022-05-18,13.191,13.79,13.13,13.79,11478,13.1777235141041,13.776120632211,13.1167849094221,13.776120632211,11489.5640235546,0.0,1.0
2022-05-19,13.39,13.588,13.34,13.34,8471,13.3765232244602,13.5743239412968,13.3265735484913,13.3265735484913,8479.534487152,0.0,1.0
2022-05-20,13.47,14.82,13.07,14.82,9475,13.4564427060103,14.8050839571695,13.0568452982595,14.8050839571695,9484.54601177732,0.0,1.0
2022-05-23,13.59,13.59,13.31,13.31,14247,13.5763219283356,13.5763219283356,13.29660374291,13.29660374291,14261.3537762312,0.0,1.0
2022-05-24,13.15,13.37,13.035,13.37,10367,13.1367647798096,13.3565433540726,13.0218805250813,13.3565433540726,10377.4446970022,0.0,1.0
2022-05-25,13.45,13.65,13.08,13.08,44375,13.4364628356228,13.6362615394982,13.0668352334532,13.0668352334532,44419.7075749464,0.0,1.0
2022-05-26,13.84,13.8599,13.47,13.47,13481,13.8260703081799,13.8459502792155,13.4564427060103,13.4564427060103,13494.5820353319,0.0,1.0
2022-05-27,14.32,14.32,13.65,13.65,22706,14.3055871974809,14.3055871974809,13.6362615394982,13.6362615394982,22728.8761734476,0.0,1.0
2022-05-31,14.04,14.24,13.985,14.08,23713,14.0258690120553,14.2256677159307,13.9709243684896,14.0658287528304,23736.8907205568,0.0,1.0
2022-06-01,13.99,14.1818,13.85,14.14,13779,13.9759193360864,14.167526293103,13.8360602433736,14.125768363993,13792.8822687367,0.0,1.0
2022-06-02,14.42,14.48,14.1381,14.26,23967,14.4054865494186,14.4654261605813,14.1238702763062,14.2456475863183,23991.146624197,0.0,1.0
2022-06-03,14.2847,14.45,14.23,14.44,12687,14.2703227262469,14.4354563549999,14.215677780737,14.4254664198062,12699.7820845824,0.0,1.0
2022-06-06,14.29,14.41,14.23,14.28,6793,14.2756173918996,14.3954966142249,14.215677780737,14.2656274567058,6799.8439111349,0.0,1.0
2022-06-07,14.5163,14.5163,14.28,14.3204,15236,14.5016896253346,14.5016896253346,14.2656274567058,14.3059867948887,15251.3501884369,0.0,1.0
2022-06-08,14.28,14.4907,14.28,14.4299,13530,14.2656274567058,14.4761153912386,14.2656274567058,14.4153765852605,13543.6314025696,0.0,1.0
2022-06-09,13.97,14.09,13.65,14.09,6098,13.9559394656989,14.0758186880242,13.6362615394982,14.0758186880242,6104.14370235546,0.0,1.0
2022-06-10,13.535,13.7,13.43,13.7,14570,13.5213772847698,13.6862112154671,13.4164829652352,13.6862112154671,14584.6791970022,0.0,1.0
2022-06-13,12.7753,13.01,12.715,13.01,5327,12.762441908099,12.9969056870968,12.7022025988806,12.9969056870968,5332.36692398288,0.0,1.0
2022-06-14,12.6406,12.8,12.6406,12.8,594,12.6278774810389,12.7871170480276,12.6278774810389,12.7871170480276,594.598451820129,0.0,1.0
2022-06-15,12.9302,12.94,12.825,12.86,3722,12.9171860042505,12.9269761407404,12.8120918860121,12.8470566591903,3725.74989507496,0.0,1.0
2022-06-16,12.3353,12.625,12.26,12.625,8728,12.3228847595731,12.6122931821366,12.247660547564,12.6122931821366,8736.79341327621,0.0,1.0
2022-06-17,12.3,12.57,12.3,12.35,6181,12.2876202883391,12.5573485385709,12.2876202883391,12.3375699643079,6187.22732441111,0.0,1.0
2022-06-21,12.7894,12.835,12.75,12.835,33578,12.7765277167222,12.8220818212058,12.7371673720588,12.8220818212058,33611.8296552463,0.0,1.0
2022-06-22,12.8,12.84,12.5892,12.75,9647,12.7871170480276,12.8270767888027,12.5765292141429,12.7371673720588,9656.71930085655,0.0,1.0
2022-06-23,13.06,13.06,12.7,12.7,20145,13.0468553630657,13.0468553630657,12.6872176960899,12.6872176960899,20165.2959796574,0.0,1.0
2022-06-24,13.53,13.53,13.08,13.08,55372,13.516382317173,13.516382317173,13.0668352334532,13.0668352334532,55427.7869935758,0.0,1.0
2022-06-27,13.46,13.54,13.2,13.245,34357,13.4464527708166,13.5263722523667,13.1867144557785,13.2316691641505,34391.6144935759,0.0,1.0
2022-06-28,13.23,13.65,13.148,13.65,25470,13.2166842613598,13.6362615394982,13.1347667927709,13.6362615394982,25495.660888651,0.0,1.0
2022-06-29,13.09,13.12,12.9,12.9,2031,13.076825168647,13.1067949742283,12.8870163999653,12.8870163999653,2033.04622162741,0.0,1.0
2022-06-30,13.03,13.08,12.7,12.89,37617,13.0168855574844,13.0668352334532,12.6872176960899,12.8770264647716,37654.8989261241,0.0,1.0
2022-07-01,13.04,13.11,12.89,12.89,26387,13.0268754926781,13.0968050390345,12.8770264647716,12.8770264647716,26413.5847612421,0.0,1.0
2022-07-05,13.34,13.34,12.88,13.03,75898,13.3265735484913,13.3265735484913,12.8670365295778,13.0168855574844,75974.4668286938,0.0,1.0
2022-07-06,13.25,13.29,13.09,13.18,23455,13.2366641317474,13.2766238725224,13.076825168647,13.1667345853909,23478.6307869378,0.0,1.0
2022-07-07,13.51,13.71,13.34,13.34,51069,13.4964024467854,13.6962011506608,13.3265735484913,13.3265735484913,51120.4517441114,0.0,1.0
2022-07-08,13.4583,13.56,13.36,13.39,8041,13.4447544818336,13.5463521227543,13.3465534188788,13.3765232244602,8049.10126445397,0.0,1.0
2022-07-11,13.26,13.35,13.1664,13.1664,12245,13.2466540669411,13.3365634836851,13.1531482735274,13.1531482735274,12257.3367719486,0.0,1.0
2022-07-12,13.18,14.05,12.98,14.05,89105,13.1667345853909,14.0358589472491,12.9669358815155,14.0358589472491,89194.7728104928,0.0,1.0
2022-07-13,12.9855,13.08,12.71,12.76,20957,12.9724303458721,13.0668352334532,12.6972076312837,12.7471573072525,20978.1140653105,0.0,1.0
2022-07-14,12.74,12.78,12.5,12.69,36651,12.727177436865,12.7671371776401,12.4874189922145,12.6772277608961,36687.9256862955,0.0,1.0
2022-07-15,12.8979,13.0,12.83,12.83,20399,12.8849185135747,12.9869157519031,12.8170868536089,12.8170868536089,20419.5518832976,0.0,1.0
2022-07-18,12.8294,13.08,12.7867,13.0699,41282,12.8164874574973,13.0668352334532,12.7738304342199,13.0567453989075,41323.5913940043,0.0,1.0
2022-07-19,13.155,13.19,12.95,12.95,22650,13.1417597474065,13.1767245205847,12.9369660759342,12.9369660759342,22672.8197537474,0.0,1.0
2022-07-20,13.3947,13.49,13.28,13.3498,15234,13.3812184940012,13.4764225763979,13.2666339373287,13.3363636849812,15249.3481734476,0.0,1.0
2022-07-21,13.61,13.61,13.3,13.43,32686,13.5963017987231,13.5963017987231,13.2866138077162,13.4164829652352,32718.9309700215,0.0,1.0
2022-07-22,13.315,13.49,13.2179,13.49,7572,13.3015987105069,13.4764225763979,13.2045964397753,13.4764225763979,7579.62874946465,0.0,1.0
2022-07-25,13.2042,13.31,13.14,13.14,2491,13.1909102285599,13.29660374291,13.1267748446159,13.1267748446159,2493.50966916488,0.0,1.0
2022-07-26,12.9176,12.9793,12.9,12.915,8064,12.9045986859064,12.966236586052,12.8870163999653,12.902001302756,8072.12443683082,0.0,1.0
2022-07-27,13.3631,13.44,13.08,13.0899,11059,13.3496502987889,13.426472900429,13.0668352334532,13.0767252692951,11070.1418832976,0.0,1.0
2022-07-28,13.5182,13.57,13.2,13.2,10031,13.5045941936443,13.556342057948,13.1867144557785,13.1867144557785,10041.1061788009,0.0,1.0
2022-07-29,13.7421,13.77,13.5658,13.6205,6756,13.7282688426329,13.7561407618235,13.5521462851667,13.6067912306766,6762.80663383295,0.0,1.0
2022-08-01,13.82,13.84,13.74,13.8,17039,13.8060904377923,13.8260703081799,13.7261709562422,13.7861105674048,17056.1667012848,0.0,1.0
2022-08-02,13.9929,13.9929,13.83,13.84,7980,13.9788164172926,13.9788164172926,13.8160803729861,13.8260703081799,7988.03980728054,0.0,1.0
2022-08-03,13.9713,13.9713,13.8702,13.9,1098,13.9572381572741,13.9572381572741,13.8562399124651,13.8860099193425,1099.10622912206,0.0,1.0
2022-08-04,14.0219,14.0219,13.85,13.8999,672,14.0077872293546,14.0077872293546,13.8360602433736,13.8859100199906,672.677036402569,0.0,1.0
2022-08-05,14.2194,14.2194,14.04,14.04,3362,14.2050884494316,14.2050884494316,14.0258690120553,14.0258690120553,3365.38719700213,0.0,1.0
2022-08-08,14.2237,14.4099,14.22,14.3,3399,14.2093841215649,14.3953967148729,14.2056878455432,14.2856073270934,3402.42447430407,0.0,1.0
2022-08-09,13.8839,14.03,13.88,14.025,15195,13.8699261236805,14.0158790768615,13.866030048955,14.0108841092646,15210.3088811564,0.0,1.0
2022-08-10,14.349,14.35,14.16,14.16,2358,14.3345580095428,14.3355570030622,14.1457482343806,14.1457482343806,2360.37567237688,0.0,1.0
2022-08-11,14.1798,14.61,14.1798,14.48,12986,14.1655283060642,14.5952953181003,14.1655283060642,14.4654261605813,12999.0833254818,0.0,1.0
2022-08-12,14.3963,14.3963,14.2587,14.37,4798,14.3818104030094,14.3818104030094,14.2443488947431,14.3555368734498,4802.83395931477,0.0,1.0
2022-08-15,14.5247,14.5247,14.29,14.29,7074,14.5100811708974,14.5100811708974,14.2756173918996,14.2756173918996,7081.12701713063,0.0,1.0
2022-08-16,14.4758,14.5,14.31,14.5,4738,14.4612303877999,14.4854060309688,14.2955972622871,14.4854060309688,4742.77350963596,0.0,1.0
2022-08-17,14.1901,14.4,14.09,14.4,14199,14.1758179393138,14.3855066790311,14.0758186880242,14.3855066790311,14213.3054164882,0.0,1.0
2022-08-18,14.2002,14.23,14.16,14.16,2399,14.1859077738595,14.215677780737,14.1457482343806,14.1457482343806,2401.41697965739,0.0,1.0
2022-08-19,13.9146,13.96,13.8,13.8584,6106,13.9005952247254,13.9459495305051,13.7861105674048,13.8444517889364,6112.15176231264,0.0,1.0
2022-08-22,13.5939,13.76,13.5939,13.76,4208,13.5802180030612,13.7461508266297,13.5802180030612,13.7461508266297,4212.23953747322,0.0,1.0
2022-08-23,13.66,13.7,13.63,13.69,3282,13.646251474692,13.6862112154671,13.6162816691107,13.6762212802733,3285.3065974304,0.0,1.0
2022-08-24,13.7493,13.77,13.735,13.755,3037,13.7354615959724,13.7561407618235,13.7211759886453,13.7411558590328,3040.05976124196,0.0,1.0
2022-08-25,13.9625,14.01,13.86,14.01,2378,13.9484470143036,13.995899206474,13.8460501785674,13.995899206474,2380.3958222698,0.0,1.0
2022-08-26,13.4637,13.6399,13.4637,13.6399,1199,13.4501490468382,13.6261717049525,13.4501490468382,13.6261717049525,1200.20798608137,0.0,1.0
2022-08-29,13.377,13.428,13.377,13.39,566,13.3635363087083,13.4144849781965,13.3635363087083,13.3765232244602,566.570241970019,0.0,1.0
2022-08-30,13.2315,13.3925,13.21,13.3925,3143,13.2181827516389,13.3790207082586,13.1967043909723,13.3790207082586,3146.16655567451,0.0,1.0
2022-08-31,13.2301,13.3399,13.11,13.3399,10290,13.2167841607117,13.3264736491394,13.0968050390345,13.3264736491394,10300.3671199144,0.0,1.0
2022-09-01,12.8988,12.8988,12.6,12.6401,6684,12.8858176077421,12.8858176077421,12.5873183441522,12.6273779842792,6690.73409421841,0.0,1.0
2022-09-02,12.7882,13.06,12.78,12.9901,2316,12.775328924499,13.0468553630657,12.7671371776401,12.9770257160612,2318.33335760171,0.0,1.0
2022-09-06,12.6114,12.68,12.6114,12.68,2451,12.5987068702731,12.6672378257024,12.5987068702731,12.6672378257024,2453.46936937901,0.0,1.0
2022-09-07,12.9546,12.9546,12.7114,12.7299,1521,12.9415614461233,12.9415614461233,12.6986062222108,12.7170876023193,1522.53239935761,0.0,1.0
2022-09-08,13.08,13.09,13.0,13.0648,3358,13.0668352334532,13.076825168647,12.9869157519031,13.0516505319587,3361.38316702356,0.0,1.0
2022-09-09,13.4224,13.44,13.36,13.36,2368,13.408890614488,13.426472900429,13.3465534188788,13.3465534188788,2370.38574732334,0.0,1.0
2022-09-12,13.5424,13.55,13.47,13.53,5443,13.5287698368132,13.5363621875605,13.4564427060103,13.516382317173,5448.4837933619,0.0,1.0
2022-09-13,12.9834,13.115,12.9834,13.0501,1341,12.9703324594814,13.1018000066314,12.9703324594814,13.0369653272239,1342.3510503212,0.0,1.0
2022-09-14,12.9792,12.9792,12.9072,12.97,2362,12.9661366867,12.9661366867,12.8942091533049,12.9569459463217,2364.37970235546,0.0,1.0
2022-09-15,12.86,13.18,12.79,12.82,13863,12.8470566591903,13.1667345853909,12.7771271128339,12.8070969184152,13876.9668982869,0.0,1.0
2022-09-16,12.5348,12.54,12.42,12.54,5370,12.5221839666888,12.5273787329896,12.4074995106643,12.5273787329896,5375.41024625268,0.0,1.0
2022-09-19,12.6601,12.6601,12.52,12.61,6536,12.6473578546668,12.6473578546668,12.507398862602,12.597308279346,6542.58498501069,0.0,1.0
2022-09-20,12.4888,12.56,12.47,12.56,822,12.4762302647975,12.5473586033771,12.4574491866332,12.5473586033771,822.828160599569,0.0,1.0
2022-09-21,12.36,12.75,12.3599,12.53,27203,12.3475598995017,12.7371673720588,12.3474600001497,12.5173887977958,27230.4068768736,0.0,1.0
2022-09-22,11.99,12.25,11.99,12.25,6452,11.9779322973321,12.2376706123702,11.9779322973321,12.2376706123702,6458.5003554604,0.0,1.0
2022-09-23,11.7423,12.04,11.58,12.04,10032,11.7304816025824,12.027881973301,11.5683449543875,12.027881973301,10042.1071862955,0.0,1.0
2022-09-26,11.5802,11.64,11.58,11.64,3862,11.5685447530914,11.6282845655501,11.5683449543875,11.6282845655501,3865.89094432547,0.0,1.0
2022-09-27,11.6228,11.6596,11.56,11.6596,3955,11.6111018770168,11.6478648385299,11.548365084,11.6478648385299,3958.98464132764,0.0,1.0
2022-09-28,12.0423,12.05,11.91,11.91,7565,12.0301796583956,12.0378719084948,11.898012815782,11.898012815782,7572.62169700211,0.0,1.0
2022-09-29,11.79,11.82,11.66,11.66,10179,11.7781335934567,11.808103399038,11.6482644359377,11.6482644359377,10189.2552880086,0.0,1.0
2022-09-30,11.7523,12.055,11.7523,11.86,11527,11.7404715377762,12.0428668760916,11.7404715377762,11.8480631398131,11538.6133907923,0.0,1.0
2022-10-03,12.0076,12.0505,11.72,11.72,3195,11.9955145832732,12.0383714052544,11.7082040471003,11.7082040471003,3198.21894539614,0.0,1.0
2022-10-04,12.4219,12.44,12.32,12.37,3294,12.4093975983511,12.4274793810519,12.3076001587266,12.3575498346955,3297.31868736617,0.0,1.0
2022-10-05,12.5087,12.56,12.29,12.29,6828,12.4961102358331,12.5473586033771,12.2776303531453,12.2776303531453,6834.87917344752,0.0,1.0
2022-10-06,12.4775,12.61,12.4,12.57,3492,12.4649416380285,12.597308279346,12.3875196402768,12.5573485385709,3495.51817130621,0.0,1.0
2022-10-07,11.9959,12.06,11.99,12.04,21321,11.9838263590965,12.0478618436885,11.9779322973321,12.027881973301,21342.4807933618,0.0,1.0
2022-10-10,11.7112,11.79,11.605,11.605,2668,11.6994129041298,11.7781335934567,11.5933197923719,11.5933197923719,2670.68799571734,0.0,1.0
2022-10-11,11.5592,11.66,11.465,11.66,5635,11.5475658891845,11.6482644359377,11.4534606996591,11.6482644359377,5640.67723233402,0.0,1.0
2022-10-12,11.5086,11.5145,11.4794,11.4794,1869,11.497016817104,11.5029108788683,11.4678462063382,11.4678462063382,1870.88300749464,0.0,1.0
2022-10-13,11.6174,11.7,11.24,11.24,5103,11.6057073120122,11.6882241767128,11.2286871577993,11.2286871577993,5108.14124518201,0.0,1.0
2022-10-14,11.195,11.6401,11.195,11.6401,21758,11.1837324494273,11.6283844649021,11.1837324494273,11.6283844649021,21779.9210685225,0.0,1.0
2022-10-17,11.6119,11.68,11.53,11.53,1904,11.6002128476556,11.6682443063252,11.5183952784186,11.5183952784186,1905.91826980729,0.0,1.0
2022-10-18,11.8,11.95,11.65,11.65,32102,11.7881235286505,11.937972556557,11.6382745007439,11.6382745007439,32134.3425931477,0.0,1.0
2022-10-19,11.5683,11.6408,11.51,11.64,13199,11.5566567302108,11.6290837603656,11.4984154080311,11.6282845655501,13212.2979218415,0.0,1.0
2022-10-20,11.57,11.81,11.56,11.74,12206,11.5583550191937,11.7981134638442,11.548365084,11.7281839174878,12218.2974796574,0.0,1.0
2022-10-21,11.72,11.78,11.43,11.66,3258,11.7082040471003,11.7681436582629,11.4184959264809,11.6482644359377,3261.28241755889,0.0,1.0
2022-10-24,11.6398,12.0,11.59,12.0,11718,11.6280847668462,11.9879222325259,11.5783348895813,11.9879222325259,11729.8058222699,0.0,1.0
2022-10-25,11.9975,12.03,11.87,11.87,5684,11.9854247487275,12.0178920381072,11.8580530750069,11.8580530750069,5689.72659957172,0.0,1.0
2022-10-26,11.9993,12.11,11.9993,12.1,1835,11.9872229370623,12.0978115196574,11.9872229370623,12.0878215844636,1836.84875267667,0.0,1.0
2022-10-27,11.9697,12.04,11.9697,12.0,2309,11.9576527288888,12.027881973301,11.9576527288888,11.9879222325259,2311.32630513918,0.0,1.0
2022-10-28,12.1812,12.186,11.99,12.01,3769,12.168939858237,12.1737350271301,11.9779322973321,11.9979121677197,3772.79724732335,0.0,1.0
2022-10-31,12.1773,12.29,12.08,12.1605,14343,12.1650437835115,12.2776303531453,12.0678417140761,12.1482606923859,14357.4504957173,0.0,1.0
2022-11-01,12.0614,12.18,12.0614,12.18,990,12.0492604346157,12.1677410660138,12.0492604346157,12.1677410660138,990.997419700211,0.0,1.0
2022-11-02,11.737,12.06,11.737,11.98,15099,11.7251869369297,12.0478618436885,11.7251869369297,11.9679423621384,15114.2121616702,0.0,1.0
2022-11-03,11.685,11.75,11.62,11.62,7335,11.6732392739221,11.7381738526816,11.6083046951626,11.6083046951626,7342.3899732334,0.0,1.0
2022-11-04,11.5075,11.5601,11.43,11.5601,10028,11.4959179242327,11.5484649833519,11.4184959264809,11.5484649833519,10038.1031563169,0.0,1.0
2022-11-07,11.5249,11.59,11.43,11.43,6406,11.5133004114698,11.5783348895813,11.4184959264809,11.4184959264809,6412.45401070665,0.0,1.0
2022-11-08,11.72,11.84,11.61,11.82,42545,11.7082040471003,11.8280832694256,11.5983147599688,11.808103399038,42587.863859743,0.0,1.0
2022-11-09,11.4706,11.66,11.44,11.64,18569,11.4590550633676,11.6482644359377,11.4284858616747,11.6282845655501,18587.7081680943,0.0,1.0
2022-11-10,12.041,12.041,11.87,11.8748,9999,12.0288809668204,12.0288809668204,11.8580530750069,11.8628482438999,10009.0739389721,0.0,1.0
2022-11-11,12.15,12.2184,12.11,12.15,5696,12.1377712604325,12.2061024171579,12.0978115196574,12.1377712604325,5701.73868950748,0.0,1.0
2022-11-14,11.9,12.12,11.9,12.1187,8816,11.8880228805882,12.1078014548512,11.8880228805882,12.106502763276,8824.88207280513,0.0,1.0
2022-11-15,12.08,12.1907,11.88,11.88,6690,12.0678417140761,12.1784302966711,11.8680430102006,11.8680430102006,6696.74013918628,0.0,1.0
2022-11-16,12.02,12.04,12.015,12.04,908,12.0079021029134,12.027881973301,12.0029071353166,12.027881973301,908.91480513919,0.0,1.0
2022-11-17,11.875,11.91,11.875,11.91,12210,11.8630480426038,11.898012815782,11.8630480426038,11.898012815782,12222.3015096359,0.0,1.0
2022-11-18,11.8687,11.93,11.855,11.9,10045,11.8567543834317,11.9179926861695,11.8430681722162,11.8880228805882,10055.1202837259,0.0,1.0
2022-11-21,11.8,11.8474,11.78,11.8199,6101,11.7881235286505,11.8354758214689,11.7681436582629,11.8080034996861,6107.14672483939,0.0,1.0
2022-11-22,11.8643,11.92,11.8399,11.8399,2080,11.8523588119464,11.9080027509757,11.8279833700736,11.8279833700736,2082.0955888651,0.0,1.0
2022-11-23,11.9945,12.02,11.93,11.96,16144,11.9824277681693,12.0079021029134,11.9179926861695,11.9479624917508,16160.2649935761,0.0,1.0
2022-11-25,12.0461,12.07,12.022,12.05,11421,12.0339758337692,12.0578517788823,12.0099000899522,12.0378719084948,11432.5065963597,0.0,1.0
2022-11-28,11.8343,11.97,11.8343,11.97,936,11.8223890063651,11.9579524269446,11.8223890063651,11.9579524269446,936.943014989294,0.0,1.0
2022-11-29,11.8285,11.89,11.79,11.8548,9975,11.8165948439527,11.8780329453944,11.7781335934567,11.8428683735123,9985.04975910066,0.0,1.0
2022-11-30,12.1417,12.145,11.71,11.71,11918,12.1294796142216,12.1327762928356,11.6982141119065,11.6982141119065,11930.0073211992,0.0,1.0
2022-12-01,12.2496,12.32,12.2496,12.28,4319,12.2372710149624,12.3076001587266,12.2372710149624,12.2676404179515,4323.35136937903,0.0,1.0
2022-12-02,12.3274,12.39,12.13,12.17,29840,12.31499271077,12.377529705083,12.1177913900449,12.15775113082,29870.0636402569,0.0,1.0
2022-12-05,11.9769,12.2,11.9769,12.2,7049,11.9648454822283,12.1877209364013,11.9648454822283,12.1877209364013,7056.10182976445,0.0,1.0
2022-12-06,11.7408,11.94,11.6675,11.94,8738,11.7289831123033,11.9279826213633,11.655756887333,11.9279826213633,8746.80348822273,0.0,1.0
2022-12-07,11.7,11.92,11.65,11.89,18754,11.6882241767128,11.9080027509757,11.6382745007439,11.8780329453944,18772.8945546038,0.0,1.0
2022-12-08,11.8328,11.93,11.71,11.71,28823,11.820890516086,11.9179926861695,11.6982141119065,11.6982141119065,28852.0390182014,0.0,1.0
2022-12-09,11.7699,11.9,11.7699,11.9,9557,11.7580538237172,11.8880228805882,11.7580538237172,11.8880228805882,9566.62862633834,0.0,1.0
2022-12-12,12.1,12.11,11.7,11.7,10107,12.0878215844636,12.0978115196574,11.6882241767128,11.6882241767128,10117.182748394,0.0,1.0
2022-12-13,12.29,12.33,12.08,12.33,12142,12.2776303531453,12.3175900939204,12.0678417140761,12.3175900939204,12154.233,0.0,1.0
2022-12-14,12.0374,12.26,12.0,12.18,27215,12.0252845901506,12.247660547564,11.9879222325259,12.1677410660138,27242.4189668094,0.0,1.0
2022-12-15,11.8262,12.06,11.81,12.06,15464,11.8142971588582,12.0478618436885,11.7981134638442,12.0478618436885,15479.5798972162,0.0,1.0
2022-12-16,11.9,11.91,11.7,11.72,35005,11.8880228805882,11.898012815782,11.6882241767128,11.7082040471003,35040.267350107,0.0,1.0
2022-12-19,11.5634,11.8,11.53,11.8,86262,11.5517616619658,11.7881235286505,11.5183952784186,11.7881235286505,86348.9085032123,0.0,1.0
2022-12-20,11.55,11.6512,11.4,11.4,134867,11.5383751488062,11.6394732929671,11.3885261208996,11.3885261208996,135002.877780514,0.0,1.0
2022-12-21,11.7694,11.83,11.71,11.8121,33076,11.7575543269575,11.8180933342318,11.6982141119065,11.8002113502349,33109.3238929337,0.0,1.0
2022-12-22,11.6664,11.7433,11.49,11.7433,59692,11.6546579944617,11.7314805961018,11.4784355376436,11.7314805961018,59752.1393704496,0.0,1.0
2022-12-23,11.6139,11.72,11.49,11.72,92036,11.6022108346944,11.7082040471003,11.4784355376436,11.7082040471003,92128.7257773018,0.0,1.0
2022-12-27,11.41,11.61,11.25,11.25,15260,11.3985160560934,11.5983147599688,11.238677092993,11.238677092993,15275.3743683083,0.0,1.0
2022-12-28,11.44,11.55,11.27,11.55,27709,11.4284858616747,11.5383751488062,11.2586569633806,11.5383751488062,27736.9166691649,0.0,1.0
2022-12-29,11.58,11.6,11.51,11.51,30130,11.5683449543875,11.588324824775,11.4984154080311,11.4984154080311,30160.3558137045,0.0,1.0
2022-12-30,11.54,11.63,11.4204,11.5,24782,11.5283852136124,11.6182946303564,11.4089055886949,11.4884254728373,24806.9677323341,0.0,1.0
2023-01-03,11.6,11.63,11.52,11.61,25040,11.588324824775,11.6182946303564,11.5084053432249,11.5983147599688,25065.227665953,0.0,1.0
2023-01-04,11.66,11.74,11.62,11.645,2907,11.6482644359377,11.7281839174878,11.6083046951626,11.633279533147,2909.92878693789,0.0,1.0
2023-01-05,11.5342,11.69,11.52,11.69,1698,11.5225910512,11.678234241519,11.5084053432249,11.678234241519,1699.71072591007,0.0,1.0
2023-01-06,11.67,11.69,11.63,11.66,4343,11.6582543711314,11.678234241519,11.6182946303564,11.6482644359377,4347.37554925055,0.0,1.0
2023-01-09,11.77,11.8899,11.76,11.8899,1119,11.7581537230692,11.8779330460425,11.7481637878754,11.8779330460425,1120.12738650963,0.0,1.0
2023-01-10,11.83,11.84,11.794,11.794,593,11.8180933342318,11.8280832694256,11.7821295675342,11.7821295675342,593.597444325481,0.0,1.0
2023-01-11,11.92,11.965,11.92,11.9566,4770,11.9080027509757,11.9529574593477,11.9080027509757,11.9445659137849,4774.80574946468,0.0,1.0
2023-01-12,11.99,12.06,11.94,11.94,12455,11.9779322973321,12.0478618436885,11.9279826213633,11.9279826213633,12467.5483458244,0.0,1.0
2023-01-13,12.05,12.0501,12.0,12.03,7904,12.0378719084948,12.0379718078467,11.9879222325259,12.0178920381072,7911.96323768734,0.0,1.0
2023-01-17,12.06,12.12,12.04,12.04,2782,12.0478618436885,12.1078014548512,12.027881973301,12.027881973301,2784.80285010707,0.0,1.0
2023-01-18,12.01,12.41,12.01,12.27,11938,11.9979121677197,12.3975095754705,11.9979121677197,12.2576504827577,11950.0274710921,0.0,1.0
2023-01-19,11.86,12.0,11.86,12.0,4573,11.8480631398131,11.9879222325259,11.8480631398131,11.9879222325259,4577.60727301927,0.0,1.0
2023-01-20,11.95,12.03,11.95,12.01,7621,11.937972556557,12.0178920381072,11.937972556557,11.9979121677197,7628.67811670238,0.0,1.0
2023-01-23,12.2522,12.268,12.08,12.15,7853,12.2398683981128,12.255652495719,12.0678417140761,12.1377712604325,7860.9118554604,0.0,1.0
2023-01-24,12.235,12.2866,12.22,12.2728,5554,12.2226857095795,12.2742337751794,12.2077008067889,12.260447664612,5559.59562526768,0.0,1.0
2023-01-25,12.35,12.35,12.07,12.16,5524,12.3375699643079,12.3375699643079,12.0578517788823,12.1477611956262,5529.56540042827,0.0,1.0
2023-01-26,12.535,12.535,12.375,12.375,10596,12.5223837653927,12.5223837653927,12.3625448022923,12.3625448022923,10606.6754132762,0.0,1.0
2023-01-27,12.6343,12.67,12.46,12.51,9809,12.6215838218668,12.6572478905086,12.4474592514394,12.4974089274083,9818.88251498932,0.0,1.0
2023-01-30,12.4375,12.5,12.345,12.5,11115,12.4249818972534,12.4874189922145,12.332574996711,12.4874189922145,11126.1983029979,0.0,1.0
2023-01-31,12.385,12.485,12.3619,12.485,5902,12.3725347374861,12.4724340894238,12.3494579871885,12.4724340894238,5907.94623340471,0.0,1.0
2023-02-01,12.5246,12.68,12.43,12.43,8441,12.5119942327912,12.6672378257024,12.4174894458581,12.4174894458581,8449.50426231261,0.0,1.0
2023-02-02,12.975,13.06,12.9201,12.95,24183,12.9619409139186,13.0468553630657,12.9070961697048,12.9369660759342,24207.3642430407,0.0,1.0
2023-02-03,12.73,12.9398,12.6795,12.84,9480,12.7171875016712,12.9267763420366,12.6667383289427,12.8270767888027,9489.55104925056,0.0,1.0
2023-02-06,12.66,12.69,12.575,12.69,26522,12.6472579553148,12.6772277608961,12.5623435061678,12.6772277608961,26548.7207730193,0.0,1.0
2023-02-07,12.5652,12.5869,12.5,12.52,4138,12.5525533696779,12.5742315290484,12.4874189922145,12.507398862602,4142.16901284796,0.0,1.0
2023-02-08,12.6306,12.84,12.62,12.65,12195,12.6178875458451,12.8270767888027,12.6072982145397,12.6372680201211,12207.2863972163,0.0,1.0
2023-02-09,12.5206,12.91,12.52,12.71,22966,12.5079982587137,12.8970063351591,12.507398862602,12.6972076312837,22989.1381220556,0.0,1.0
2023-02-10,12.495,12.495,12.39,12.49,1254,12.4824240246176,12.4824240246176,12.377529705083,12.4774290570207,1255.26339828694,0.0,1.0
2023-02-13,12.4986,12.61,12.4906,12.6,8925,12.4860204012874,12.597308279346,12.4780284531323,12.5873183441522,8933.99188972159,0.0,1.0
2023-02-14,12.5799,12.69,12.44,12.69,15905,12.5672385744127,12.6772277608961,12.4274793810519,12.6772277608961,15921.0242023555,0.0,1.0
2023-02-15,12.575,12.694,12.5,12.6,51383,12.5623435061678,12.6812237349737,12.4874189922145,12.5873183441522,51434.7680974303,0.0,1.0
2023-02-16,12.5552,12.7,12.51,12.7,9186,12.5425634344841,12.6872176960899,12.4974089274083,12.6872176960899,9195.25484582441,0.0,1.0
2023-02-17,12.3626,12.4134,12.28,12.395,8703,12.3501572826521,12.4009061534364,12.2676404179515,12.3825246726799,8711.76822591004,0.0,1.0
2023-02-21,12.1402,12.325,12.1,12.325,6794,12.1279811239426,12.3125951263235,12.0878215844636,12.3125951263235,6800.84491862954,0.0,1.0
2023-02-22,12.1691,12.27,12.1691,12.219,12131,12.1568520366526,12.2576504827577,12.1568520366526,12.2067018132695,12143.2219175589,0.0,1.0
2023-02-23,12.2497,12.33,12.1305,12.3,15701,12.2373709143144,12.3175900939204,12.1182908868046,12.2876202883391,15716.8186734475,0.0,1.0
2023-02-24,12.2699,12.285,12.245,12.285,2202,12.2575505834058,12.2726353855484,12.2326756447733,12.2726353855484,2204.21850321199,0.0,1.0
2023-02-27,12.32,12.3865,12.32,12.3783,2208,12.3076001587266,12.3740332277652,12.3076001587266,12.3658414809063,2210.22454817987,0.0,1.0
2023-02-28,12.2633,12.355,12.2633,12.355,1506,12.2509572261779,12.3425649319048,12.2509572261779,12.3425649319048,1507.5172869379,0.0,1.0
2023-03-01,12.39,12.4497,12.3,12.3,6379,12.377529705083,12.4371696181898,12.2876202883391,12.2876202883391,6385.42680835118,0.0,1.0
2023-03-02,12.6,12.63,12.385,12.385,3692,12.5873183441522,12.6172881497335,12.3725347374861,12.3725347374861,3695.71967023554,0.0,1.0
2023-03-03,12.6864,12.6864,12.61,12.62,5579,12.6736313842264,12.6736313842264,12.597308279346,12.6072982145397,5584.62081263383,0.0,1.0
2023-03-06,12.6099,12.76,12.6099,12.76,4866,12.597208379994,12.7471573072525,12.597208379994,12.7471573072525,4870.90246895076,0.0,1.0
2023-03-07,12.53,12.6201,12.53,12.6201,1606,12.5173887977958,12.6073981138917,12.5173887977958,12.6073981138917,1607.61803640257,0.0,1.0
2023-03-08,12.49,12.55,12.4712,12.5499,1329,12.4774290570207,12.5373686681833,12.4586479788564,12.5372687688314,1330.33896038544,0.0,1.0
2023-03-09,12.1416,12.54,12.12,12.54,3249,12.1293797148697,12.5273787329896,12.1078014548512,12.5273787329896,3252.27335010707,0.0,1.0
2023-03-10,11.82,12.12,11.82,12.0499,12421,11.808103399038,12.1078014548512,11.808103399038,12.0377720091428,12433.5140910064,0.0,1.0
2023-03-13,11.66,11.6608,11.63,11.64,2141,11.6482644359377,11.6490636307532,11.6182946303564,11.6282845655501,2143.15704603854,0.0,1.0
2023-03-14,11.9697,11.99,11.948,11.98,2852,11.9576527288888,11.9779322973321,11.9359745695183,11.9679423621384,2854.87337473233,0.0,1.0
2023-03-15,11.6387,11.715,11.631,11.631,3976,11.6269858739749,11.7032090795034,11.6192936238757,11.6192936238757,3980.00579871521,0.0,1.0
2023-03-16,11.8678,11.88,11.69,11.69,2908,11.8558552892642,11.8680430102006,11.678234241519,11.678234241519,2910.92979443256,0.0,1.0
2023-03-17,11.85,11.85,11.7802,11.79,710,11.8380732046193,11.8380732046193,11.7683434569668,11.7781335934567,710.715321199145,0.0,1.0
2023-03-20,11.784,11.8505,11.75,11.8432,3665,11.7721396323404,11.838572701379,11.7381738526816,11.8312800486876,3668.6924678801,0.0,1.0
2023-03-21,12.035,12.1,11.87,11.87,86650,12.0228870057041,12.0878215844636,11.8580530750069,11.8580530750069,86737.2994111349,0.0,1.0
2023-03-22,11.8045,12.035,11.8045,11.97,10673,11.7926189994877,12.0228870057041,11.7926189994877,11.9579524269446,10683.752990364,0.0,1.0
2023-03-23,11.79,11.95,11.69,11.9,8278,11.7781335934567,11.937972556557,11.678234241519,11.8880228805882,8286.34004068523,0.0,1.0
2023-03-24,11.7645,11.775,11.6,11.77,9241,11.7526592587126,11.763148690666,11.588324824775,11.7581537230692,9250.31025802996,0.0,1.0
2023-03-27,11.8749,11.99,11.82,11.84,4406,11.8629481432518,11.9779322973321,11.808103399038,11.8280832694256,4410.43902141328,0.0,1.0
2023-03-28,11.89,11.91,11.8801,11.91,5662,11.8780329453944,11.898012815782,11.8681429095526,11.898012815782,5667.70443468951,0.0,1.0
2023-03-29,11.955,12.01,11.9,12.0,11344,11.9429675241539,11.9979121677197,11.8880228805882,11.9879222325259,11355.429019272,0.0,1.0
2023-03-30,11.985,12.14,11.93,12.13,10373,11.9729373297352,12.1277813252387,11.9179926861695,12.1177913900449,10383.4507419701,0.0,1.0
2023-03-31,12.1849,12.4,12.15,12.19,23499,12.1726361342587,12.3875196402768,12.1377712604325,12.1777310012076,23522.6751167024,0.0,1.0
2023-04-03,12.3303,12.3893,12.26,12.3893,5043,12.3178897919762,12.3768304096194,12.247660547564,12.3768304096194,5048.0807955032,0.0,1.0
2023-04-04,12.1552,12.278,12.1379,12.27,6054,12.1429660267332,12.2656424309128,12.125683438848,12.2576504827577,6060.09937259102,0.0,1.0
2023-04-05,12.0291,12.0645,12.0291,12.0645,1595,12.0169929439398,12.0523573145257,12.0169929439398,12.0523573145257,1596.60695396145,0.0,1.0
2023-04-06,11.9594,11.97,11.92,11.92,3596,11.9473630956392,11.9579524269446,11.9080027509757,11.9080027509757,3599.62295074946,0.0,1.0
2023-04-10,12.0953,12.12,11.81,11.81,3438,12.0831263149225,12.1078014548512,11.7981134638442,11.7981134638442,3441.4637665953,0.0,1.0
2023-04-11,11.6566,12.09,11.63,12.09,64427,11.6448678579718,12.0778316492698,11.6182946303564,12.0778316492698,64491.9098576016,0.0,1.0
2023-04-12,11.975,12.15,11.975,12.15,2900,11.9629473945415,12.1377712604325,11.9629473945415,12.1377712604325,2902.92173447537,0.0,1.0
2023-04-13,12.145,12.17,12.14,12.17,2238,12.1327762928356,12.15775113082,12.1277813252387,12.15775113082,2240.25477301927,0.0,1.0
2023-04-14,12.045,12.152,12.01,12.152,13636,12.0328769408979,12.1397692474712,11.9979121677197,12.1397692474712,13649.7381970021,0.0,1.0
2023-04-17,12.28,12.31,12.26,12.27,1790,12.2676404179515,12.2976102235328,12.247660547564,12.2576504827577,1791.80341541756,0.0,1.0
2023-04-18,12.4102,12.415,12.41,12.415,731,12.3977093741744,12.4025045430674,12.3975095754705,12.4025045430674,731.736478586724,0.0,1.0
2023-04-19,12.4038,12.4485,12.3801,12.44,3651,12.3913158156504,12.4359708259666,12.3676396692412,12.4274793810519,3654.67836295503,0.0,1.0
2023-04-20,12.4599,12.49,12.4105,12.4899,3072,12.4473593520875,12.4774290570207,12.3980090722302,12.4773291576688,3075.09502355459,0.0,1.0
2023-04-21,12.403,12.43,12.3,12.4,5855,12.3905166208349,12.4174894458581,12.2876202883391,12.3875196402768,5860.89888115632,0.0,1.0
2023-04-24,12.3663,12.4385,12.33,12.41,7569,12.3538535586738,12.4259808907728,12.3175900939204,12.3975095754705,7576.6257269807,0.0,1.0
2023-04-25,12.0562,12.3293,12.03,12.3293,6652,12.0440656683149,12.3168907984568,12.0178920381072,12.3168907984568,6658.70185438972,0.0,1.0
2023-04-26,11.8997,12.0661,11.8997,12.065,3290,11.8877231825324,12.0539557041567,11.8877231825324,12.0528568112854,3293.31465738757,0.0,1.0
2023-04-27,12.05,12.065,12.04,12.06,2443,12.0378719084948,12.0528568112854,12.027881973301,12.0478618436885,2445.46130942183,0.0,1.0
2023-04-28,12.1992,12.22,12.025,12.025,3455,12.1869217415858,12.2077008067889,12.0128970705103,12.0128970705103,3458.48089400429,0.0,1.0
2023-05-01,12.2734,12.28,12.195,12.195,2041,12.2610470607236,12.2676404179515,12.1827259688044,12.1827259688044,2043.05629657388,0.0,1.0
2023-05-02,12.05,12.14,12.0206,12.14,4446,12.0378719084948,12.1277813252387,12.0085014990251,12.1277813252387,4450.47932119913,0.0,1.0
2023-05-03,12.06,12.11,12.06,12.07,54979,12.0478618436885,12.0978115196574,12.0478618436885,12.0578517788823,55034.39104818,0.0,1.0
2023-05-04,12.095,12.1106,12.07,12.0801,1744,12.0828266168667,12.098410915769,12.0578517788823,12.067941613428,1745.75707066382,0.0,1.0
2023-05-05,12.2247,12.24,12.2231,12.24,2942,12.21239607633,12.2276806771764,12.2107976866989,12.2276806771764,2944.96404925052,0.0,1.0
2023-05-08,12.234,12.24,12.23,12.24,1184,12.2216867160602,12.2276806771764,12.2176907419827,12.2276806771764,1185.19287366167,0.0,1.0
2023-05-09,12.346,12.3799,12.24,12.24,179776,12.3335739902304,12.3674398705373,12.2276806771764,12.2276806771764,179957.123357602,0.0,1.0
2023-05-10,12.3266,12.36,12.29,12.36,2285,12.3141935159545,12.3475598995017,12.2776303531453,12.3475598995017,2287.30212526766,0.0,1.0
2023-05-11,12.3086,12.3138,12.3065,12.3138,1393,12.2962116326057,12.3014063989065,12.294113746215,12.3014063989065,1394.40344004283,0.0,1.0
2023-05-12,12.1496,12.18,12.14,12.18,1250,12.1373716630247,12.1677410660138,12.1277813252387,12.1677410660138,1251.25936830835,0.0,1.0
2023-05-15,12.36,12.36,12.2,12.3,13500,12.3475598995017,12.3475598995017,12.1877209364013,12.2876202883391,13513.6011777302,0.0,1.0
2023-05-16,12.1282,12.1934,12.12,12.19,1369,12.1159932017101,12.1811275791734,12.1078014548512,12.1777310012076,1370.3792601713,0.0,1.0
2023-05-17,12.1496,12.18,12.1496,12.18,1595,12.1373716630247,12.1677410660138,12.1373716630247,12.1677410660138,1596.60695396146,0.0,1.0
2023-05-18,12.3001,12.3199,12.25,12.3199,1538,12.287720187691,12.3075002593747,12.2376706123702,12.3075002593747,1539.54952676659,0.0,1.0
2023-05-19,12.0793,12.28,12.07,12.28,2519,12.0671424186125,12.2676404179515,12.0578517788823,12.2676404179515,2521.53787901499,0.0,1.0
2023-05-22,12.325,12.3697,12.31,12.31,5528,12.3125951263235,12.3572501366396,12.2976102235328,12.2976102235328,5533.56943040684,0.0,1.0
2023-05-23,12.065,12.36,12.04,12.3516,2271,12.0528568112854,12.3475598995017,12.027881973301,12.3391683539389,2273.28802034262,0.0,1.0
2023-05-24,12.075,12.075,12.0278,12.06,2415,12.0628467464792,12.0628467464792,12.0156942523646,12.0478618436885,2417.43309957173,0.0,1.0
2023-05-25,11.9706,12.0255,11.9701,12.0,3029,11.9585518230562,12.01339656727,11.9580523262965,11.9879222325259,3032.0517012848,0.0,1.0
2023-05-26,12.1953,12.1959,12.1702,12.1702,1515,12.1830256668603,12.1836250629719,12.1579509295239,12.1579509295239,1516.52635438972,0.0,1.0
2023-05-30,12.1299,12.169,12.1299,12.1487,705,12.117691490693,12.1567521373006,12.117691490693,12.1364725688573,705.71028372591,0.0,1.0
2023-05-31,12.2183,12.2183,12.03,12.03,1238,12.2060025178059,12.2060025178059,12.0178920381072,12.0178920381072,1239.24727837259,0.0,1.0
2023-06-01,11.93,12.08,11.9,12.08,2223,11.9179926861695,12.0678417140761,11.8880228805882,12.0678417140761,2225.23966059957,0.0,1.0
2023-06-02,12.465,12.48,12.36,12.36,5592,12.4524542190363,12.4674391218269,12.3475598995017,12.3475598995017,5597.63391006423,0.0,1.0
2023-06-05,12.215,12.49,12.215,12.37,1300,12.202705839192,12.4774290570207,12.202705839192,12.3575498346955,1301.30974304068,0.0,1.0
2023-06-06,12.3168,12.44,12.2,12.3608,4893,12.3044033794646,12.4274793810519,12.1877209364013,12.3483590943172,4897.9296713062,0.0,1.0
2023-06-07,12.3653,12.4504,12.33,12.4504,50235,12.3528545651544,12.4378689136534,12.3175900939204,12.4378689136534,50285.6114935759,0.0,1.0
2023-06-08,12.34,12.37,12.34,12.37,2090,12.3275800291141,12.3575498346955,12.3275800291141,12.3575498346955,2092.10566381157,0.0,1.0
2023-06-09,12.42,12.5499,12.39,12.5499,3566,12.4074995106643,12.5372687688314,12.377529705083,12.5372687688314,3569.59272591007,0.0,1.0
2023-06-12,12.62,12.62,12.54,12.55,2682,12.6072982145397,12.6072982145397,12.5273787329896,12.5373686681833,2684.70210064241,0.0,1.0
2023-06-13,12.71,12.7201,12.69,12.72,1954,12.6972076312837,12.7072974658294,12.6772277608961,12.7071975664775,1955.96864453961,0.0,1.0
2023-06-14,12.675,12.7055,12.675,12.7,914,12.6622428581055,12.6927121604465,12.6622428581055,12.6872176960899,914.920850107065,0.0,1.0
2023-06-15,12.8418,12.86,12.7501,12.7839,5794,12.8288749771376,12.8470566591903,12.7372672714107,12.7710332523657,5799.83742398287,0.0,1.0
2023-06-16,12.6414,12.7401,12.6414,12.74,1823,12.6286766758544,12.7272773362169,12.6286766758544,12.727177436865,1824.8366627409,0.0,1.0
2023-06-20,12.5764,12.69,12.47,12.47,1208,12.5637420970949,12.6772277608961,12.4574491866332,12.4574491866332,1209.21705353319,0.0,1.0
2023-06-21,12.4348,12.47,12.39,12.47,7572,12.4222846147511,12.4574491866332,12.377529705083,12.4574491866332,7579.62874946466,0.0,1.0
2023-06-22,12.4831,12.495,12.45,12.46,3304,12.470536001737,12.4824240246176,12.4374693162456,12.4474592514394,3307.32876231264,0.0,1.0
2023-06-23,12.4458,12.4458,12.4458,12.4458,25,12.4332735434642,12.4332735434642,12.4332735434642,12.4332735434642,25.0251873661671,0.0,1.0
2023-06-26,12.3122,12.4,12.3122,12.4,1080,12.2998080092755,12.3875196402768,12.2998080092755,12.3875196402768,1081.08809421841,0.0,1.0
2023-06-27,12.3673,12.3673,12.32,12.32,5345,12.3548525521931,12.3548525521931,12.3076001587266,12.3076001587266,5350.38505888652,0.0,1.0
2023-06-28,12.5783,12.5783,12.39,12.42,54243,12.5656401847817,12.5656401847817,12.377529705083,12.4074995106643,54297.64953212,0.0,1.0
2023-06-29,12.63,12.69,12.63,12.65,17751,12.6172881497335,12.6772277608961,12.6172881497335,12.6372680201211,17768.8840374733,0.0,1.0
2023-06-30,13.024,13.34,12.52,12.52,68200,13.0108915963681,13.3265735484913,12.507398862602,12.507398862602,68268.7111349037,0.0,1.0
2023-07-03,12.8749,12.95,12.71,12.84,4652,12.861941662629,12.9369660759342,12.6972076312837,12.8270767888027,4656.68686509635,0.0,1.0
2023-07-05,12.86,12.86,12.71,12.71,16070,12.8470566591903,12.8470566591903,12.6972076312837,12.6972076312837,16086.1904389721,0.0,1.0
2023-07-06,12.514,12.68,12.38,12.56,15948,12.5014049014858,12.6672378257024,12.3675397698892,12.5473586033771,15964.0675246252,0.0,1.0
2023-07-07,12.5584,12.6,12.5584,12.6,451,12.5457602137461,12.5873183441522,12.5457602137461,12.5873183441522,451.454380085653,0.0,1.0
2023-07-10,12.7482,12.7482,12.64,12.64,1441,12.7353691837239,12.7353691837239,12.6272780849273,12.6272780849273,1442.45179978587,0.0,1.0
2023-07-11,12.9057,12.9057,12.72,12.72,3140,12.8927106630258,12.8927106630258,12.7071975664775,12.7071975664775,3143.16353319058,0.0,1.0
2023-07-12,13.0275,13.06,13.0275,13.06,554,13.0143880736859,13.0468553630657,13.0143880736859,13.0468553630657,554.558152034263,0.0,1.0
2023-07-13,13.2272,13.285,13.06,13.06,5226,13.2138870795056,13.2716289049256,13.0468553630657,13.0468553630657,5231.26516702354,0.0,1.0
2023-07-14,13.1706,13.3,13.1301,13.3,2207,13.1573440463088,13.2866138077162,13.116884808774,13.2866138077162,2209.22354068523,0.0,1.0
2023-07-17,13.2452,13.32,13.23,13.26,5759,13.2318689628543,13.3065936781038,13.2166842613598,13.2466540669411,5764.80216167025,0.0,1.0
2023-07-18,13.4143,13.4143,13.31,13.33,4505,13.400798766981,13.400798766981,13.29660374291,13.3165836132975,4509.5387633833,0.0,1.0
2023-07-19,13.445,13.5311,13.42,13.515,14012,13.4314678680259,13.5174812100443,13.4064930300415,13.5013974143823,14026.1170149893,0.0,1.0
2023-07-20,13.28,13.34,13.28,13.32,7313,13.2666339373287,13.3265735484913,13.2666339373287,13.3065936781038,7320.36780835116,0.0,1.0
2023-07-21,13.2,13.26,13.12,13.26,3063,13.1867144557785,13.2466540669411,13.1067949742283,13.2466540669411,3066.08595610278,0.0,1.0
2023-07-24,13.04,13.09,13.0,13.02,3477,13.0268754926781,13.076825168647,12.9869157519031,13.0068956222906,3480.50305888652,0.0,1.0
2023-07-25,13.0997,13.12,13.0995,13.11,4211,13.086515405785,13.1067949742283,13.0863156070811,13.0968050390345,4215.24255995716,0.0,1.0
2023-07-26,13.075,13.1,12.96,13.03,5544,13.0618402658563,13.0868151038408,12.946956011128,13.0168855574844,5549.58555032122,0.0,1.0
2023-07-27,12.815,13.0601,12.815,13.0601,740,12.8021019508183,13.0469552624176,12.8021019508183,13.0469552624176,740.745546038543,0.0,1.0
2023-07-28,13.025,13.06,12.915,12.95,7832,13.0118905898875,13.0468553630657,12.902001302756,12.9369660759342,7839.8906980728,0.0,1.0
2023-07-31,13.1895,13.19,13.13,13.14,1009,13.176225023825,13.1767245205847,13.1167849094221,13.1267748446159,1010.0165620985,0.0,1.0
2023-08-01,13.21,13.24,13.14,13.15,2114,13.1967043909723,13.2266741965536,13.1267748446159,13.1367647798096,2116.12984368308,0.0,1.0
2023-08-02,12.8875,12.95,12.81,12.95,1869,12.8745289809731,12.9369660759342,12.7971069832214,12.9369660759342,1870.88300749465,0.0,1.0
2023-08-03,12.9375,12.9375,12.9,12.9,9141,12.924478656942,12.924478656942,12.8870163999653,12.8870163999653,9150.2095085653,0.0,1.0
2023-08-04,13.0349,13.1,12.99,13.1,381,13.0217806257293,13.0868151038408,12.9769258167093,13.0868151038408,381.383855460386,0.0,1.0
2023-08-07,13.0048,13.24,12.91,13.24,1845,12.9917109207961,13.2266741965536,12.8970063351591,13.2266741965536,1846.85882762312,0.0,1.0
2023-08-08,12.765,12.765,12.66,12.66,2086,12.7521522748494,12.7521522748494,12.6472579553148,12.6472579553148,2088.10163383298,0.0,1.0
2023-08-09,12.59,12.74,12.59,12.74,7939,12.5773284089584,12.727177436865,12.5773284089584,12.727177436865,7946.99850000002,0.0,1.0
2023-08-10,12.4401,12.54,12.38,12.505,2821,12.4275792804038,12.5273787329896,12.3675397698892,12.4924139598114,2823.84214239828,0.0,1.0
2023-08-11,12.5,12.5,12.4501,12.4501,652,12.4874189922145,12.4874189922145,12.4375692155976,12.4375692155976,652.656886509635,0.0,1.0
2023-08-14,12.52,12.52,12.52,12.52,35,12.507398862602,12.507398862602,12.507398862602,12.507398862602,35.0352623126339,0.0,1.0
2023-08-15,12.3946,12.5198,12.39,12.485,1424,12.3821250752721,12.5071990638982,12.377529705083,12.4724340894238,1425.43467237688,0.0,1.0
2023-08-16,12.2928,12.2928,12.2928,12.2928,351,12.2804275349995,12.2804275349995,12.2804275349995,12.2804275349995,351.353630620986,0.0,1.0
2023-08-17,12.03,12.2199,12.0,12.2159,6263,12.0178920381072,12.2076009074369,11.9879222325259,12.2036049333594,6269.30993897217,0.0,1.0
2023-08-18,12.0551,12.19,11.93,11.94,12515,12.0429667754436,12.1777310012076,11.9179926861695,11.9279826213633,12527.6087955032,0.0,1.0
2023-08-21,12.2994,12.34,12.26,12.26,1270,12.2870208922274,12.3275800291141,12.247660547564,12.247660547564,1271.27951820129,0.0,1.0
2023-08-22,12.3,12.35,12.23,12.275,9485,12.2876202883391,12.3375699643079,12.2176907419827,12.2626454503546,9494.55608672373,0.0,1.0
2023-08-23,12.5104,12.57,12.34,12.34,16057,12.497808524816,12.5573485385709,12.3275800291141,12.3275800291141,16073.1773415418,0.0,1.0
2023-08-24,12.2951,12.3,12.2951,12.3,773,12.2827252200941,12.2876202883391,12.2827252200941,12.2876202883391,773.778793361884,0.0,1.0
2023-08-25,12.3139,12.3139,12.15,12.15,1833,12.3015062982584,12.3015062982584,12.1377712604325,12.1377712604325,1834.84673768737,0.0,1.0
2023-08-28,12.4437,12.54,12.44,12.54,25712,12.4311756570735,12.5273787329896,12.4274793810519,12.5273787329896,25737.9047023556,0.0,1.0
2023-08-29,12.7377,12.77,12.4744,12.4744,7278,12.7248797517704,12.7571472424463,12.4618447581184,12.4618447581184,7285.33254603856,0.0,1.0
2023-08-30,12.8747,12.9032,12.58,12.58,4820,12.8617418639251,12.8902131792274,12.5673384737647,12.5673384737647,4824.856124197,0.0,1.0
2023-08-31,12.9449,12.98,12.79,12.79,3646,12.9318712089854,12.9669358815155,12.7771271128339,12.7771271128339,3649.67332548179,0.0,1.0
2023-09-01,12.9995,13.0128,12.96,13.0,3064,12.9864162551434,12.9997028689511,12.946956011128,12.9869157519031,3067.08696359742,0.0,1.0
2023-09-05,12.8893,12.9108,12.85,12.86,2360,12.876327169308,12.8978055299746,12.8370667239965,12.8470566591903,2362.37768736617,0.0,1.0
2023-09-06,12.8906,12.92,12.8,12.9,2329,12.8776258608832,12.9069962703529,12.7871170480276,12.8870163999653,2331.34645503212,0.0,1.0
2023-09-07,12.792,12.7939,12.64,12.73,34801,12.7791250998726,12.7810231875594,12.6272780849273,12.7171875016712,34836.0618211992,0.0,1.0
2023-09-08,12.7741,12.82,12.75,12.75,842,12.7612431158758,12.8070969184152,12.7371673720588,12.7371673720588,842.848310492503,0.0,1.0
2023-09-11,12.945,12.945,12.8679,12.93,588,12.9319711083373,12.9319711083373,12.8549487079933,12.9169862055467,588.592406852249,0.0,1.0
2023-09-12,12.7894,12.928,12.77,12.78,22461,12.7765277167222,12.9149882185079,12.7571472424463,12.7671371776401,22483.6293372592,0.0,1.0
2023-09-13,12.6979,12.74,12.67,12.67,1251,12.6851198096992,12.727177436865,12.6572478905086,12.6572478905086,1252.260375803,0.0,1.0
2023-09-14,12.73,12.73,12.66,12.6617,3252,12.7171875016712,12.7171875016712,12.6472579553148,12.6489562442978,3255.27637259101,0.0,1.0
2023-09-15,12.55,12.57,12.53,12.53,2528,12.5373686681833,12.5573485385709,12.5173887977958,12.5173887977958,2530.54694646682,0.0,1.0
2023-09-18,12.58,12.59,12.565,12.57,2079,12.5673384737647,12.5773284089584,12.552353570974,12.5573485385709,2081.09458137044,0.0,1.0
2023-09-19,12.445,12.48,12.42,12.43,1052,12.4324743486487,12.4674391218269,12.4074995106643,12.4174894458581,1053.05988436831,0.0,1.0
2023-09-20,12.2796,12.5072,12.2796,12.41,2578,12.2672408205438,12.494611745554,12.2672408205438,12.3975095754705,2580.59732119913,0.0,1.0
2023-09-21,12.065,12.08,11.96,12.0,9523,12.0528568112854,12.0678417140761,11.9479624917508,11.9879222325259,9532.59437152036,0.0,1.0
2023-09-22,11.9559,12.02,11.9515,12.02,543,11.9438666183214,12.0079021029134,11.9394710468361,12.0079021029134,543.547069593146,0.0,1.0
2023-09-25,11.9276,12.0,11.9071,11.92,11123,11.915595101723,11.9879222325259,11.8951157345758,11.9080027509757,11134.206362955,0.0,1.0
2023-09-26,11.77,11.93,11.7,11.92,11039,11.7581537230692,11.9179926861695,11.6882241767128,11.9080027509757,11050.1217334047,0.0,1.0
2023-09-27,11.98,12.04,11.92,12.01,4455,11.9679423621384,12.027881973301,11.9080027509757,11.9979121677197,4459.48838865095,0.0,1.0
2023-09-28,12.14,12.17,11.9307,11.9307,4401,12.1277813252387,12.15775113082,11.9186919816331,11.9186919816331,4405.43398394004,0.0,1.0
2023-09-29,12.1207,12.38,12.1207,12.38,1431,12.1085007503147,12.3675397698892,12.1085007503147,12.3675397698892,1432.4417248394,0.0,1.0
2023-10-02,12.08,12.08,12.0215,12.0215,1064,12.0678417140761,12.0678417140761,12.0094005931925,12.0094005931925,1065.07197430407,0.0,1.0
2023-10-03,11.77,12.0899,11.74,12.0899,1266,11.7581537230692,12.0777317499179,11.7281839174878,12.0777317499179,1267.27548822269,0.0,1.0
2023-10-04,11.955,11.955,11.78,11.78,3239,11.9429675241539,11.9429675241539,11.7681436582629,11.7681436582629,3242.26327516061,0.0,1.0
2023-10-05,11.9552,11.9808,11.9552,11.9808,481,11.9431673228578,11.9687415569539,11.9431673228578,11.9687415569539,481.484604925054,0.0,1.0
2023-10-06,12.24,12.28,12.24,12.255,1557,12.2276806771764,12.2676404179515,12.2276806771764,12.2426655799671,1558.56866916489,0.0,1.0
2023-10-09,12.2812,12.2812,12.2,12.2,1470,12.2688392101748,12.2688392101748,12.1877209364013,12.1877209364013,1471.48101713062,0.0,1.0
2023-10-10,12.43,12.53,12.4,12.4,9239,12.4174894458581,12.5173887977958,12.3875196402768,12.3875196402768,9248.30824304067,0.0,1.0
2023-10-11,12.5166,12.56,12.3603,12.3603,3650,12.5040022846361,12.5473586033771,12.3478595975575,12.3478595975575,3653.6773554604,0.0,1.0
2023-10-12,12.105,12.3,12.105,12.3,1593,12.0928165520605,12.2876202883391,12.0928165520605,12.2876202883391,1594.60493897216,0.0,1.0
2023-10-13,11.96,11.96,11.96,11.96,1643,11.9479624917508,11.9479624917508,11.9479624917508,11.9479624917508,1644.6553137045,0.0,1.0
2023-10-16,12.27,12.27,12.2167,12.2167,1487,12.2576504827577,12.2576504827577,12.2044041281749,12.2044041281749,1488.49814453962,0.0,1.0
2023-10-17,12.28,12.48,12.04,12.04,7401,12.2676404179515,12.4674391218269,12.027881973301,12.027881973301,7408.45646788009,0.0,1.0
2023-10-18,12.0149,12.23,12.0149,12.23,803,12.0028072359646,12.2176907419827,12.0028072359646,12.2176907419827,803.809018201286,0.0,1.0
2023-10-19,11.845,12.01,11.835,11.9401,7047,11.8330782370224,11.9979121677197,11.8230883018287,11.9280825207152,7054.09981477519,0.0,1.0
2023-10-20,11.62,11.6666,11.61,11.615,7503,11.6083046951626,11.6548577931656,11.5983147599688,11.6033097275657,7510.55923233404,0.0,1.0
2023-10-23,11.6109,11.68,11.5,11.5,4687,11.5992138541363,11.6682443063252,11.4884254728373,11.4884254728373,4691.72212740897,0.0,1.0
2023-10-24,11.779,11.801,11.68,11.76,2507,11.7671446647436,11.7891225221698,11.6682443063252,11.7481637878754,2509.52578907922,0.0,1.0
2023-10-25,11.541,11.6799,11.541,11.6799,7826,11.5293842071318,11.6681444069733,11.5293842071318,11.6681444069733,7833.88465310492,0.0,1.0
2023-10-26,11.345,11.35,11.3,11.35,3807,11.3335814773339,11.3385764449307,11.2886267689619,11.3385764449307,3810.8355321199,0.0,1.0
2023-10-27,11.34,11.4377,11.34,11.4377,3750,11.328586509737,11.4261881765801,11.328586509737,11.4261881765801,3753.77810492505,0.0,1.0
2023-10-30,11.48,11.52,11.32,11.34,5930,11.4684456024498,11.5084053432249,11.3086066393494,11.328586509737,5935.97444325481,0.0,1.0
2023-10-31,11.56,11.58,11.41,11.4102,7047,11.548365084,11.5683449543875,11.3985160560934,11.3987158547973,7054.09981477513,0.0,1.0
2023-11-01,11.61,11.6695,11.46,11.46,893,11.5983147599688,11.6577548743718,11.4484657320622,11.4484657320622,893.899692719487,0.0,1.0
2023-11-02,11.68,11.78,11.68,11.71,7884,11.6682443063252,11.7681436582629,11.6682443063252,11.6982141119065,7891.94308779444,0.0,1.0
2023-11-03,12.085,12.085,12.085,12.085,14,12.072836681673,12.072836681673,12.072836681673,12.072836681673,14.0141049250535,0.0,1.0
2023-11-06,11.9711,12.04,11.95,12.01,14787,11.9590513198159,12.027881973301,11.937972556557,11.9979121677197,14801.8978233405,0.0,1.0
2023-11-07,12.19,12.19,11.95,11.95,3916,12.1777310012076,12.1777310012076,11.937972556557,11.937972556557,3919.94534903639,0.0,1.0
2023-11-08,12.125,12.1684,12.125,12.1684,1157,12.112796422448,12.156152741189,12.112796422448,12.156152741189,1158.16567130621,0.0,1.0
2023-11-09,12.0292,12.2799,12.01,12.2,4353,12.0170928432917,12.2675405185996,11.9979121677197,12.1877209364013,4357.38562419701,0.0,1.0
2023-11-10,12.1,12.1,11.87,11.87,1850,12.0878215844636,12.0878215844636,11.8580530750069,11.8580530750069,1851.86386509636,0.0,1.0
2023-11-13,12.175,12.18,12.13,12.13,2016,12.1627460984169,12.1677410660138,12.1177913900449,12.1177913900449,2018.03110920771,0.0,1.0
2023-11-14,12.56,12.56,12.47,12.47,1960,12.5473586033771,12.5473586033771,12.4574491866332,12.4574491866332,1961.9746895075,0.0,1.0
2023-11-15,12.56,12.59,12.5201,12.575,997,12.5473586033771,12.5773284089584,12.507498761954,12.5623435061678,998.004472162742,0.0,1.0
2023-11-16,12.37,12.44,12.37,12.43,3565,12.3575498346955,12.4274793810519,12.3575498346955,12.4174894458581,3568.5917184154,0.0,1.0
2023-11-17,12.4525,12.4955,12.42,12.47,9715,12.4399668000441,12.4829235213773,12.4074995106643,12.4574491866332,9724.78781049248,0.0,1.0
2023-11-20,12.61,12.71,12.5,12.5,13637,12.597308279346,12.6972076312837,12.4874189922145,12.4874189922145,13650.7392044968,0.0,1.0
2023-11-21,12.5404,12.6,12.49,12.6,9591,12.5277783303973,12.5873183441522,12.4774290570207,12.5873183441522,9600.66288115633,0.0,1.0
2023-11-22,12.635,12.635,12.635,12.635,81,12.6222831173304,12.6222831173304,12.6222831173304,12.6222831173304,81.0816070663811,0.0,1.0
2023-11-24,12.62,12.68,12.5,12.5,916,12.6072982145397,12.6672378257024,12.4874189922145,12.4874189922145,916.922865096363,0.0,1.0
2023-11-27,12.7522,12.7522,12.705,12.705,571,12.7393651578014,12.7393651578014,12.6922126636868,12.6922126636868,571.575279443255,0.0,1.0
2023-11-28,12.55,12.61,12.5,12.61,8794,12.5373686681833,12.597308279346,12.4874189922145,12.597308279346,8802.85990792294,0.0,1.0
2023-11-29,12.5595,12.765,12.51,12.755,3856,12.5468591066174,12.7521522748494,12.4974089274083,12.7421623396557,3859.88489935761,0.0,1.0
2023-11-30,12.565,12.72,12.491,12.71,8495,12.552353570974,12.7071975664775,12.4784280505401,12.6972076312837,8503.55866702355,0.0,1.0
2023-12-01,12.9599,12.9599,12.77,12.84,6064,12.946856111776,12.946856111776,12.7571472424463,12.8270767888027,6070.10944753749,0.0,1.0
2023-12-04,13.101,13.17,12.97,13.01,10460,13.0878140973602,13.1567446501972,12.9569459463217,12.9969056870968,10470.5383940042,0.0,1.0
2023-12-05,12.945,12.9844,12.92,12.92,818,12.9319711083373,12.9713314530008,12.9069962703529,12.9069962703529,818.824130620986,0.0,1.0
2023-12-06,12.65,12.89,12.65,12.89,4928,12.6372680201211,12.8770264647716,12.6372680201211,12.8770264647716,4932.96493361883,0.0,1.0
2023-12-07,12.83,12.88,12.8,12.82,4085,12.8170868536089,12.8670365295778,12.7871170480276,12.8070969184152,4089.11561563171,0.0,1.0
2023-12-08,12.9688,12.9688,12.7,12.87,32827,12.9557471540985,12.9557471540985,12.6872176960899,12.857046594384,32860.0730267666,0.0,1.0
2023-12-11,13.0849,13.14,12.99,13.09,13059,13.0717303016982,13.1267748446159,12.9769258167093,13.076825168647,13072.156872591,0.0,1.0
2023-12-12,13.1845,13.225,13.17,13.19,2187,13.1712300562281,13.2116892937629,13.1567446501972,13.1767245205847,2189.2033907923,0.0,1.0
2023-12-13,13.46,13.46,13.1982,13.2512,4713,13.4464527708166,13.4464527708166,13.1849162674436,13.2378629239706,4717.74832226979,0.0,1.0
2023-12-14,13.495,13.545,13.45,13.46,6440,13.4814175439948,13.5313672199636,13.4364628356228,13.4464527708166,6446.4882655246,0.0,1.0
2023-12-15,13.49,13.5147,13.4374,13.5147,1825,13.4764225763979,13.5010977163265,13.4238755172786,13.5010977163265,1826.83867773019,0.0,1.0
2023-12-18,13.55,13.63,13.4847,13.63,1943,13.5363621875605,13.6162816691107,13.4711279107452,13.6162816691107,1944.9575620985,0.0,1.0
2023-12-19,13.79,13.79,13.47,13.74,24800,13.776120632211,13.776120632211,13.4564427060103,13.7261709562422,24824.9858672377,0.0,1.0
2023-12-20,13.4176,13.726,13.4176,13.63,16768,13.404095445595,13.7121850469709,13.404095445595,13.6162816691107,16784.8936702355,0.0,1.0
2023-12-21,13.5646,13.658,13.4749,13.4749,13402,13.5509474929434,13.6442534876532,13.4613377742553,13.4613377742553,13415.5024432548,0.0,1.0
2023-12-22,13.705,13.7825,13.58,13.6524,4007,13.691206183064,13.7686281808157,13.5663319931418,13.6386591239447,4011.03703104924,0.0,1.0
2023-12-26,13.685,13.7,13.635,13.635,2892,13.6712263126764,13.6862112154671,13.6212766367076,13.6212766367076,2894.9136745182,0.0,1.0
2023-12-27,13.6855,13.725,13.68,13.6803,2546,13.6717258094361,13.7111860534515,13.6662313450795,13.6665310431353,2548.56508137045,0.0,1.0
2023-12-28,13.6759,13.7101,13.6701,13.69,2438,13.6621354716501,13.6963010500128,13.6563413092377,13.6762212802733,2440.45627194861,0.0,1.0
2023-12-29,13.48,13.64,13.16,13.16,11744,13.4664326412041,13.6262716043044,13.1467547150034,13.1467547150034,11755.8320171306,0.0,1.0
2024-01-02,13.3118,13.42,13.3118,13.42,4338,13.2984019312449,13.4064930300415,13.2984019312449,13.4064930300415,4342.37051177729,0.0,1.0
2024-01-03,13.0804,13.2,13.07,13.15,13964,13.067234830861,13.1867144557785,13.0568452982595,13.1367647798096,13978.0686552462,0.0,1.0
2024-01-04,13.0,13.15,13.0,13.0113,8729,12.9869157519031,13.1367647798096,12.9869157519031,12.998204378672,8737.79442077085,0.0,1.0
2024-01-05,13.1596,13.24,13.0399,13.04,7907,13.1463551175957,13.2266741965536,13.0267755933262,13.0268754926781,7914.96626017128,0.0,1.0
2024-01-08,13.0911,13.27,13.0801,13.0801,4491,13.0779240615183,13.2566440021349,13.0669351328052,13.0669351328052,4495.52465845825,0.0,1.0
2024-01-09,13.1738,13.2859,13.14,13.14,1189,13.1605408255708,13.272527999093,13.1267748446159,13.1267748446159,1190.1979111349,0.0,1.0
2024-01-10,13.31,13.38,13.31,13.33,1851,13.29660374291,13.3665332892664,13.29660374291,13.3165836132975,1852.864872591,0.0,1.0
2024-01-11,13.3131,13.3131,13.3131,13.3131,277,13.29970062282,13.29970062282,13.29970062282,13.29970062282,277.279076017132,0.0,1.0
2024-01-12,13.28,13.34,13.28,13.28,1091,13.2666339373287,13.3265735484913,13.2666339373287,13.2666339373287,1092.09917665953,0.0,1.0
2024-01-16,13.2385,13.3019,13.14,13.14,2656,13.2251757062745,13.288511895403,13.1267748446159,13.1267748446159,2658.67590578159,0.0,1.0
2024-01-17,13.14,13.19,13.14,13.19,1438,13.1267748446159,13.1767245205847,13.1267748446159,13.1767245205847,1439.44877730192,0.0,1.0
2024-01-18,13.3,13.3,13.2601,13.29,602,13.2866138077162,13.2866138077162,13.2467539662931,13.2766238725224,602.606511777302,0.0,1.0
2024-01-19,13.5051,13.515,13.43,13.47,4071,13.4915073785405,13.5013974143823,13.4164829652352,13.4564427060103,4075.10151070663,0.0,1.0
2024-01-22,13.85,13.85,13.72,13.72,1163,13.8360602433736,13.8360602433736,13.7061910858546,13.7061910858546,1164.17171627409,0.0,1.0
2024-01-23,13.6762,13.88,13.63,13.88,8769,13.6624351697059,13.866030048955,13.6162816691107,13.866030048955,8777.83472055674,0.0,1.0
2024-01-24,13.805,13.9797,13.805,13.9797,3384,13.7911055350017,13.9656297028369,13.7911055350017,13.9656297028369,3387.40936188436,0.0,1.0
2024-01-25,13.8297,13.9493,13.8297,13.9493,2624,13.8157806749303,13.9352602998478,13.8157806749303,13.9352602998478,2626.64366595289,0.0,1.0
2024-01-26,14.06,14.06,14.03,14.03,2161,14.0458488824429,14.0458488824429,14.0158790768615,14.0158790768615,2163.17719593147,0.0,1.0
2024-01-29,14.41,14.41,14.11,14.28,5349,14.3954966142249,14.3954966142249,14.0957985584117,14.2656274567058,5354.38908886508,0.0,1.0
2024-01-30,14.25,14.55,14.25,14.55,681,14.2356576511245,14.5353557069377,14.2356576511245,14.5353557069377,681.68610385439,0.0,1.0
2024-01-31,14.1364,14.1401,14.1364,14.1401,922,14.1221719873233,14.125868263345,14.1221719873233,14.125868263345,922.928910064238,0.0,1.0
2024-02-01,14.3407,14.3407,14.09,14.2,5239,14.326266363332,14.326266363332,14.0758186880242,14.1857079751557,5244.27826445397,0.0,1.0
2024-02-02,14.5715,14.5715,14.39,14.48,18044,14.5568340676043,14.5568340676043,14.3755167438373,14.4654261605813,18062.1792334047,0.0,1.0
2024-02-05,14.5847,14.6,14.54,14.6,2057,14.57002078206,14.5853053829065,14.5253657717439,14.5853053829065,2059.07241648823,0.0,1.0
2024-02-06,14.7197,14.74,14.639,14.6899,10528,14.704884907176,14.7251644756193,14.6242661301622,14.6751149002985,10538.6069036402,0.0,1.0
2024-02-07,14.815,14.909,14.7819,14.8,3149,14.8000889895726,14.8939943803941,14.7670223040812,14.7851040867819,3152.1726006424,0.0,1.0
2024-02-08,15.1891,15.22,15.0901,15.0901,4102,15.1738124651716,15.2046813649204,15.0749121067533,15.0749121067533,4106.13274304069,0.0,1.0
2024-02-09,15.3403,15.38,15.24,15.24,9176,15.3248602853014,15.3645203280207,15.2246612353079,15.2246612353079,9185.24477087796,0.0,1.0
2024-02-12,15.44,15.55,15.34,15.5,11937,15.4244599391833,15.5343492263148,15.3245605872456,15.484399550346,11949.0264635975,0.0,1.0
2024-02-13,15.0879,15.12,14.99,15.0,3239,15.0727143210106,15.1047820129826,14.9749128554636,14.9849027906574,3242.26327516061,0.0,1.0
2024-02-14,15.5159,15.52,15.332,15.43,6410,15.5002835473041,15.5043794207335,15.3165686390906,15.4144700039896,6416.45804068521,0.0,1.0
2024-02-15,15.899,15.91,15.615,15.89,11213,15.8829979645774,15.8939868932906,15.5992838050743,15.8740070229031,11224.2970374733,0.0,1.0
2024-02-16,16.52,16.52,15.8379,15.8379,2976,16.5033729401107,16.5033729401107,15.8219594605435,15.8219594605435,2978.99830406852,0.0,1.0
2024-02-20,15.3399,16.25,15.14,16.25,25981,15.3244606878937,16.2336446898788,15.1247618833702,16.2336446898788,26007.1757184154,0.0,1.0
2024-02-21,15.076,15.26,14.95,15.26,3713,15.06082629813,15.2446411056954,14.9349531146885,15.2446411056954,3716.74082762314,0.0,1.0
2024-02-22,15.6389,15.71,15.43,15.68,13323,15.6231597501874,15.6941881894152,15.4144700039896,15.6642183838338,13336.4228511778,0.0,1.0
2024-02-23,15.4755,15.65,15.29,15.65,11559,15.4599242091212,15.6342485782525,15.2746109112768,15.6342485782525,11570.645630621,0.0,1.0
2024-02-26,15.9,15.97,15.76,15.76,22894,15.8839969580968,15.9539265044532,15.744137865384,15.744137865384,22917.0655824411,0.0,1.0
2024-02-27,15.8383,16.05,15.7,15.7,8966,15.8223590579513,16.0338459860034,15.6841982542214,15.6841982542214,8975.03319700211,0.0,1.0
2024-02-28,15.895,15.99,15.82,15.89,7081,15.8790019904999,15.9739063748408,15.8040774765466,15.8740070229031,7088.13406959316,0.0,1.0
2024-02-29,16.35,16.5,14.34,14.34,140891,16.3335440418165,16.4833930697231,14.3255670678685,14.3255670678685,141032.946928266,0.0,1.0
2024-03-01,16.26,16.37,16.152,16.25,15433,16.2436346250726,16.3535239122041,16.1357433249799,16.2336446898788,15448.5486648822,0.0,1.0
2024-03-04,16.24,16.43,16.2099,16.43,6514,16.2236547546851,16.4134635233667,16.1935850497518,16.4134635233667,6520.56282012846,0.0,1.0
2024-03-05,15.61,15.845,15.595,15.845,3788,15.5942888374774,15.8290523145311,15.5793039346868,15.8290523145311,3791.81638972164,0.0,1.0
2024-03-06,15.765,15.86,15.765,15.8,2613,15.7491328329809,15.8440372173217,15.7491328329809,15.7840976061591,2615.63258351178,0.0,1.0
2024-03-07,16.0,16.08,15.78,15.78,18954,15.9838963100345,16.0638157915847,15.7641177357716,15.7641177357716,18973.0960535332,0.0,1.0
2024-03-08,15.91,16.3074,15.8885,16.3074,2764,15.8939868932906,16.2909869178911,15.872508532624,16.2909869178911,2766.78471520342,0.0,1.0
2024-03-11,15.6,15.88,15.5,15.88,22922,15.5842989022837,15.8640170877093,15.484399550346,15.8640170877093,22945.0937922912,0.0,1.0
2024-03-12,16.01,16.01,15.81,15.8499,22298,15.9938862452283,15.9938862452283,15.7940875413529,15.833947382776,22320.4651156317,0.0,1.0
2024-03-13,16.15,16.199,15.78,15.93,30316,16.1337453379411,16.1826960203906,15.7641177357716,15.9139667636781,30346.5432077088,0.0,1.0
2024-03-14,15.59,15.7945,15.545,15.7945,2883,15.5743089670899,15.7786031418025,15.5293542587179,15.7786031418025,2885.90460706638,0.0,1.0
2024-03-15,15.5263,15.76,15.51,15.6194,11067,15.5106730799056,15.744137865384,15.4943894855397,15.6036793765596,11078.1499432548,0.0,1.0
2024-03-18,15.6432,16.38,15.62,16.38,49304,15.6274554223208,16.3635138473979,15.6042787726712,16.3635138473979,49353.6735160599,0.0,1.0
2024-03-19,15.6032,15.61,15.27,15.5,8286,15.5874956815457,15.5942888374774,15.2546310408892,15.484399550346,8294.34810064239,0.0,1.0
2024-03-20,15.77,15.77,15.52,15.52,1946,15.7541278005778,15.7541278005778,15.5043794207335,15.5043794207335,1947.96058458244,0.0,1.0
2024-03-21,15.7449,16.06,15.73,16.06,11123,15.7290530632414,16.0438359211972,15.7141680598027,16.0438359211972,11134.206362955,0.0,1.0
2024-03-22,15.98,16.0,15.9637,15.975,2798,15.963916439647,15.9838963100345,15.9476328452811,15.9589214720501,2800.81897002141,0.0,1.0
2024-03-25,15.89,16.09,15.89,16.01,3459,15.8740070229031,16.0738057267785,15.8740070229031,15.9938862452283,3462.48492398286,0.0,1.0
2024-03-26,15.9611,16.1294,15.9611,16.04,1907,15.9450354621308,16.1131660714419,15.9450354621308,16.0238560508096,1908.92129229122,0.0,1.0
2024-03-27,15.9111,16.04,15.84,16.04,2203,15.8950857861619,16.0238560508096,15.8240573469342,16.0238560508096,2205.21951070664,0.0,1.0
2024-03-28,15.87,16.06,15.86,15.86,3211,15.8540271525155,16.0438359211972,15.8440372173217,15.8440372173217,3214.23506531049,0.0,1.0
2024-04-01,15.71,15.9623,15.7,15.7,3148,15.6941881894152,15.946234254354,15.6841982542214,15.6841982542214,3151.17159314774,0.0,1.0
2024-04-02,15.5991,15.675,15.45,15.59,3769,15.5833998081162,15.659223416237,15.4344498743771,15.5743089670899,3772.79724732335,0.0,1.0
2024-04-03,15.79,15.89,15.7331,15.7331,20826,15.7741076709653,15.8740070229031,15.7172649397128,15.7172649397128,20846.9820835118,0.0,1.0
2024-04-04,15.64,16.0,15.64,15.97,2647,15.6242586430588,15.9838963100345,15.6242586430588,15.9539265044532,2649.66683832976,0.0,1.0
2024-04-05,15.8349,15.85,15.7907,15.7907,2057,15.8189624799854,15.834047282128,15.7748069664289,15.7748069664289,2059.07241648822,0.0,1.0
2024-04-08,15.9,16.01,15.7,16.01,7576,15.8839969580968,15.9938862452283,15.6841982542214,15.9938862452283,7583.63277944326,0.0,1.0
2024-04-09,15.7856,15.83,15.755,15.755,3113,15.7697120994801,15.8140674117404,15.7391428977871,15.7391428977871,3116.13633083511,0.0,1.0
2024-04-10,15.6444,15.73,15.59,15.71,5079,15.628654214544,15.7141680598027,15.5743089670899,15.6941881894152,5084.1170653105,0.0,1.0
2024-04-11,15.88,15.88,15.72,15.75,2251,15.8640170877093,15.8640170877093,15.7041781246089,15.7341479301902,2253.26787044968,0.0,1.0
2024-04-12,15.58,15.8,15.53,15.8,3214,15.5643190318961,15.7840976061591,15.5143693559273,15.7840976061591,3217.23808779444,0.0,1.0
2024-04-15,15.38,15.64,15.26,15.51,6521,15.3645203280207,15.6242586430588,15.2446411056954,15.4943894855397,6527.56987259101,0.0,1.0
2024-04-16,15.3488,15.4152,15.25,15.4,4712,15.3333517302161,15.3996848999028,15.2346511705017,15.3845001984082,4716.74731477517,0.0,1.0
2024-04-17,15.2722,15.365,15.12,15.365,4017,15.2568288266318,15.34953542523,15.1047820129826,15.34953542523,4021.04710599573,0.0,1.0
2024-04-18,15.0907,15.37,15.0907,15.2609,10689,15.0755115028649,15.3545303928269,15.0755115028649,15.2455401998629,10699.7691102784,0.0,1.0
2024-04-19,14.4341,14.88,14.4341,14.88,2701,14.4195723580418,14.8650235683321,14.4195723580418,14.8650235683321,2703.72124304069,0.0,1.0
2024-04-22,14.7265,14.855,14.62,14.79,9413,14.7116780631077,14.8400487303477,14.6052852532941,14.7751141515882,9422.48354710922,0.0,1.0
2024-04-23,15.4,15.459,14.98,14.98,8132,15.3845001984082,15.4434408160515,14.9649229202698,14.9649229202698,8140.19294646683,0.0,1.0
2024-04-24,15.43,15.5937,15.4,15.5937,11888,15.4144700039896,15.5780052431116,15.3845001984082,15.5780052431116,11899.9770963597,0.0,1.0
2024-04-25,15.49,15.49,15.04,15.04,3563,15.4744096151522,15.4744096151522,15.0248625314325,15.0248625314325,3566.58970342612,0.0,1.0
2024-04-26,15.74,15.75,15.6309,15.645,2154,15.7241579949965,15.7341479301902,15.6151678020324,15.6292536106556,2156.17014346895,0.0,1.0
2024-04-29,15.66,15.87,15.56,15.87,5963,15.6442385134463,15.8540271525155,15.5443391615086,15.8540271525155,5969.00769057816,0.0,1.0
2024-04-30,15.53,15.56,15.5184,15.5184,5954,15.5143693559273,15.5443391615086,15.5027810311025,15.5027810311025,5959.99862312633,0.0,1.0
2024-05-01,15.49,15.72,15.2101,15.3549,5577,15.4744096151522,15.7041781246089,15.1947913290785,15.3394455906843,5582.61879764453,0.0,1.0
2024-05-02,15.67,15.67,15.5,15.5,3197,15.6542284486401,15.6542284486401,15.484399550346,15.484399550346,3200.22096038543,0.0,1.0
2024-05-03,15.795,15.88,15.7,15.74,16731,15.7791026385622,15.8640170877093,15.6841982542214,15.7241579949965,16747.8563929336,0.0,1.0
2024-05-06,16.15,16.15,16.03,16.03,15754,16.1337453379411,16.1337453379411,16.0138661156159,16.0138661156159,15769.8720706638,0.0,1.0
2024-05-07,15.9576,16.16,15.955,16.16,11830,15.9415389848129,16.1437352731349,15.9389416016626,16.1437352731349,11841.9186616703,0.0,1.0
2024-05-08,15.97,15.97,15.8524,15.96,10705,15.9539265044532,15.9539265044532,15.8364448665745,15.9439365692595,10715.7852301927,0.0,1.0
2024-05-09,15.95,15.96,15.7711,15.92,30722,15.9339466340657,15.9439365692595,15.7552266934491,15.9039768284844,30752.9522505353,0.0,1.0
2024-05-10,15.939,15.94,15.9,15.9063,2766,15.9229577053525,15.9239566988719,15.8839969580968,15.8902906172689,2768.78673019272,0.0,1.0
2024-05-13,15.97,15.97,15.81,15.82,16206,15.9539265044532,15.9539265044532,15.7940875413529,15.8040774765466,16222.3274582441,0.0,1.0
2024-05-14,16.3,16.31,15.94,16.0199,13007,16.2835943658477,16.2935843010415,15.9239566988719,16.0037762810701,13020.1044828694,0.0,1.0
2024-05-15,16.42,16.42,16.24,16.26,16570,16.4034735881729,16.4034735881729,16.2236547546851,16.2436346250726,16586.6941862955,0.0,1.0
2024-05-16,16.38,16.56,16.2794,16.56,10509,16.3635138473979,16.5433326808857,16.2630150993485,16.5433326808857,10519.5877612419,0.0,1.0
2024-05-17,16.155,16.25,16.13,16.25,3465,16.138740305538,16.2336446898788,16.1137654675536,16.2336446898788,3468.49096895075,0.0,1.0
2024-05-20,16.305,16.359,16.16,16.16,3976,16.2885893334446,16.3425349834909,16.1437352731349,16.1437352731349,3980.0057987152,0.0,1.0
2024-05-21,16.255,16.28,16.2,16.2284,11395,16.2386396574757,16.2636144954601,16.18369501391,16.2120664298603,11406.4804014989,0.0,1.0
2024-05-22,16.1036,16.279,16.05,16.2,10010,16.087392038642,16.2626155019408,16.0338459860034,16.18369501391,10020.0850214133,0.0,1.0
2024-05-23,16.28,16.5001,15.98,16.5,18269,16.2636144954601,16.4834929690751,15.963916439647,16.4833930697231,18287.4059197003,0.0,1.0
2024-05-24,16.31,16.38,16.2,16.23,9258,16.2935843010415,16.3635138473979,16.18369501391,16.2136648194913,9267.32738543895,0.0,1.0
2024-05-28,16.2,16.6,16.17,16.6,5538,16.18369501391,16.5832924216608,16.1537252083287,16.5832924216608,5543.57950535331,0.0,1.0
2024-05-29,16.33,16.33,16.0606,16.1151,38016,16.313564171429,16.313564171429,16.0444353173088,16.0988804641148,38054.3009164882,0.0,1.0
2024-05-30,16.22,16.29,16.11,16.1449,24433,16.2036748842975,16.2736044306539,16.093785597166,16.1286504709923,24457.6161167024,0.0,1.0
2024-05-31,16.06,16.06,15.81,15.8586,20225,16.0438359211972,16.0438359211972,15.7940875413529,15.8426386263946,20245.3765792291,0.0,1.0
2024-06-03,15.9509,16.029,15.849,15.98,11078,15.9348457282331,16.0128671220965,15.8330482886086,15.963916439647,11089.1610256959,0.0,1.0
2024-06-04,15.8248,15.85,15.671,15.76,84115,15.8088726454397,15.834047282128,15.6552274421595,15.744137865384,84199.7454122053,0.0,1.0
2024-06-05,16.12,16.1789,15.91,15.91,1122,16.1037755323598,16.1626162506511,15.8939868932906,15.8939868932906,1123.13040899358,0.0,1.0
2024-06-06,15.92,16.06,15.92,16.05,5302,15.9039768284844,16.0438359211972,15.9039768284844,16.0338459860034,5307.34173661669,0.0,1.0
2024-06-07,16.03,16.03,15.85,15.85,2330,16.0138661156159,16.0138661156159,15.834047282128,15.834047282128,2332.34746252676,0.0,1.0
2024-06-10,16.3,16.3,15.9916,15.9916,9142,16.2835943658477,16.2835943658477,15.9755047644718,15.9755047644718,9151.21051605995,0.0,1.0
2024-06-11,16.07,16.13,15.9999,16.0,3842,16.0538258563909,16.1137654675536,15.9837964106826,15.9838963100345,3845.87079443256,0.0,1.0
2024-06-12,16.2292,16.35,16.16,16.35,11110,16.2128656246758,16.3335440418165,16.1437352731349,16.3335440418165,11121.1932655246,0.0,1.0
2024-06-13,16.19,16.22,16.0401,16.105,15655,16.1737050787162,16.2036748842975,16.0239559501616,16.0887906295691,15670.7723286938,0.0,1.0
2024-06-14,16.17,16.17,15.9501,16.08,4735,16.1537252083287,16.1537252083287,15.9340465334176,16.0638157915847,4739.77048715202,0.0,1.0
2024-06-17,16.25,16.289,15.9928,15.9928,3693,16.2336446898788,16.2726054371345,15.976703556695,15.976703556695,3696.7206777302,0.0,1.0
2024-06-18,16.55,16.61,16.2,16.31,14203,16.533342745692,16.5932823568546,16.18369501391,16.2935843010415,14217.3094464668,0.0,1.0
2024-06-20,16.2,16.62,16.14,16.49,26763,16.18369501391,16.6032722920484,16.1237554027473,16.4734031345293,26789.9635792291,0.0,1.0
2024-06-21,16.2809,16.2809,16.061,16.12,1938,16.2645135896276,16.2645135896276,16.0448349147165,16.1037755323598,1939.95252462527,0.0,1.0
2024-06-24,16.06,16.17,16.06,16.17,98206,16.0438359211972,16.1537252083287,16.0438359211972,16.1537252083287,98304.9420192717,0.0,1.0
2024-06-25,16.1939,16.2384,16.11,16.13,6406,16.1776011534418,16.2220563650541,16.093785597166,16.1137654675536,6412.45401070663,0.0,1.0
2024-06-26,16.1893,16.25,16.1,16.25,1935,16.1730057832526,16.2336446898788,16.0837956619723,16.2336446898788,1936.94950214133,0.0,1.0
2024-06-27,16.2,16.27,16.1049,16.1049,14284,16.18369501391,16.2536245602664,16.0886907302172,16.0886907302172,14298.3910535332,0.0,1.0
2024-06-28,16.065,16.25,16.0,16.18,15527,16.0488308887941,16.2336446898788,15.9838963100345,16.1637151435224,15542.643369379,0.0,1.0
2024-07-01,16.015,16.2099,15.95,15.99,10438,15.9988812128252,16.1935850497518,15.9339466340657,15.9739063748408,10448.5162291221,0.0,1.0
2024-07-02,16.1451,16.1451,16.0291,16.0291,2089,16.1288502696962,16.1288502696962,16.0129670214484,16.0129670214484,2091.10465631691,0.0,1.0
2024-07-03,16.2515,16.78,16.18,16.78,3692,16.2351431801579,16.7631112551487,16.1637151435224,16.7631112551487,3695.71967023554,0.0,1.0
2024-07-05,16.4098,16.59,16.255,16.59,15211,16.3932838542753,16.5733024864671,16.2386396574757,16.5733024864671,15226.3250010707,0.0,1.0
2024-07-08,16.56,16.56,16.274,16.41,3999,16.5433326808857,16.5433326808857,16.2576205343439,16.3934836529792,4003.02897109209,0.0,1.0
2024-07-09,16.4359,16.4999,16.28,16.28,104126,16.419357585131,16.4832931703712,16.2636144954601,16.2636144954601,104230.906387581,0.0,1.0
2024-07-10,16.275,16.46,16.2203,16.44,12938,16.2586195278633,16.443433328948,16.2039745823533,16.4234534585605,12951.0349657387,0.0,1.0
2024-07-11,16.28,16.62,16.28,16.62,6737,16.2636144954601,16.6032722920484,16.2636144954601,16.6032722920484,6743.78749143471,0.0,1.0
2024-07-12,16.44,16.5208,16.395,16.52,15173,16.4234534585605,16.5041721349262,16.3784987501885,16.5033729401107,15188.2867162741,0.0,1.0
2024-07-15,16.4744,16.53,16.43,16.43,5710,16.4578188356271,16.5133628753044,16.4134635233667,16.4134635233667,5715.75279443253,0.0,1.0
2024-07-16,16.63,16.63,16.505,16.505,18963,16.6132622272421,16.6132622272421,16.48838803732,16.48838803732,18982.1051209851,0.0,1.0
2024-07-17,16.1026,16.29,16.1026,16.29,5430,16.0863930451226,16.2736044306539,16.0863930451226,16.2736044306539,5435.47069593149,0.0,1.0
2024-07-18,15.8372,15.8819,15.8,15.8819,5491,15.8212601650799,15.8659151753961,15.7840976061591,15.8659151753961,5496.53215310494,0.0,1.0
2024-07-19,15.9218,15.98,15.71,15.71,63532,15.9057750168192,15.963916439647,15.6941881894152,15.6941881894152,63596.0081498931,0.0,1.0
2024-07-22,15.97,16.002,15.87,15.94,13152,15.9539265044532,15.9858942970733,15.8540271525155,15.9239566988719,13165.2505695932,0.0,1.0
2024-07-23,16.29,16.32,16.1332,16.1332,16540,16.2736044306539,16.3035742362352,16.1169622468156,16.1169622468156,16556.6639614561,0.0,1.0
2024-07-24,15.86,16.0762,15.86,16.02,7308,15.8440372173217,16.0600196162111,15.8440372173217,16.0038761804221,7315.36277087796,0.0,1.0
2024-07-25,15.75,15.91,15.6001,15.66,14900,15.7341479301902,15.8939868932906,15.5843988016356,15.6442385134463,14915.0116702356,0.0,1.0
2024-07-26,15.7465,15.78,15.7465,15.78,48091,15.7306514528724,15.7641177357716,15.7306514528724,15.7641177357716,48139.4514250536,0.0,1.0
2024-07-29,15.8048,15.8048,15.79,15.79,16638,15.7888927750521,15.7888927750521,15.7741076709653,15.7741076709653,16654.7626959315,0.0,1.0
2024-07-30,15.7285,15.825,15.68,15.825,23111,15.7126695695236,15.8090724441435,15.6642183838338,15.8090724441435,23134.2842087795,0.0,1.0
2024-07-31,16.0079,16.09,16.0079,16.05,24930,15.9917883588376,16.0738057267785,15.9917883588376,16.0338459860034,24955.1168415418,0.0,1.0
2024-08-01,15.765,15.83,15.7,15.83,68895,15.7491328329809,15.8140674117404,15.6841982542214,15.8140674117404,68964.4113436831,0.0,1.0
2024-08-02,15.2185,15.22,15.185,15.215,5056,15.2031828746413,15.2046813649204,15.1697165917422,15.1996863973235,5061.09389293362,0.0,1.0
2024-08-05,15.055,15.33,15.0,15.33,4449,15.0398474342231,15.3145706520518,14.9849027906574,15.3145706520518,4453.48234368309,0.0,1.0
2024-08-06,15.0927,15.255,15.0,15.0,8861,15.0775094899036,15.2396461380986,14.9849027906574,14.9849027906574,8869.92741006427,0.0,1.0
2024-08-07,14.9606,15.35,14.9606,15.35,31774,14.9455424459939,15.3345505224394,14.9455424459939,15.3345505224394,31806.0121349037,0.0,1.0
2024-08-08,15.32,15.46,14.99,14.99,6868,15.3045807168581,15.4444398095709,14.9749128554636,14.9749128554636,6874.91947323339,0.0,1.0
2024-08-09,15.413,15.413,15.3972,15.41,6053,15.3974871141601,15.3974871141601,15.381703016554,15.394490133602,6059.09836509638,0.0,1.0
2024-08-12,15.447,15.5,15.447,15.5,3115,15.431452893819,15.484399550346,15.431452893819,15.484399550346,3118.1383458244,0.0,1.0
2024-08-13,15.83,15.9,15.59,15.59,81335,15.8140674117404,15.8839969580968,15.5743089670899,15.5743089670899,81416.9445770879,0.0,1.0
2024-08-14,15.797,15.94,15.77,15.7795,11022,15.781100625601,15.9239566988719,15.7541278005778,15.7636182390119,11033.1046059957,0.0,1.0
2024-08-15,16.191,17.85,16.063,16.07,247470,16.1747040722356,17.8320343208823,16.0468329017553,16.0538258563909,247719.324700214,0.0,1.0
2024-08-16,16.09,16.24,16.01,16.11,14854,16.0738057267785,16.2236547546851,15.9938862452283,16.093785597166,14868.9653254818,0.0,1.0
2024-08-19,16.23,16.23,16.06,16.13,28841,16.2136648194913,16.2136648194913,16.0438359211972,16.1137654675536,28870.0571531049,0.0,1.0
2024-08-20,16.0949,16.22,16.06,16.22,9440,16.0787007950234,16.2036748842975,16.0438359211972,16.2036748842975,9449.51074946469,0.0,1.0
2024-08-21,16.2953,16.2953,16.199,16.199,2135,16.2788990963066,16.2788990963066,16.1826960203906,16.1826960203906,2137.15100107067,0.0,1.0
2024-08-22,16.1947,16.4,16.1947,16.2591,178469,16.1784003482573,16.3834937177854,16.1784003482573,16.2427355309052,178648.806562098,0.0,1.0
2024-08-23,16.3207,16.41,16.2926,16.33,16439,16.3042735316988,16.3934836529792,16.2762018138043,16.313564171429,16455.5622044968,0.0,1.0
2024-08-26,16.1929,16.3299,16.13,16.27,13806,16.1766021599224,16.3134642720771,16.1137654675536,16.2536245602664,13819.9094710921,0.0,1.0
2024-08-27,16.295,16.35,16.215,16.29,34131,16.2785993982508,16.3335440418165,16.1986799167006,16.2736044306539,34165.3867997859,0.0,1.0
2024-08-28,16.1205,16.16,16.02,16.05,8021,16.1042750291195,16.1437352731349,16.0038761804221,16.0338459860034,8029.08111456102,0.0,1.0
2024-08-29,16.065,16.12,16.065,16.12,6538,16.0488308887941,16.1037755323598,16.0488308887941,16.1037755323598,6544.58699999998,0.0,1.0
2024-08-30,16.2472,16.2472,16.1396,16.1636,9370,16.2308475080246,16.2308475080246,16.1233558053396,16.1473316498046,9379.44022483938,0.0,1.0
2024-09-03,15.7802,16.0,15.7802,16.0,5300,15.7643175344754,15.9838963100345,15.7643175344754,15.9838963100345,5305.33972162742,0.0,1.0
2024-09-04,15.6938,15.8022,15.69,15.75,2530,15.6780044944013,15.7862953919017,15.6742083190276,15.7341479301902,2532.54896145609,0.0,1.0
2024-09-05,15.65,15.74,15.631,15.631,13852,15.6342485782525,15.7241579949965,15.6152677013844,15.6152677013844,13865.9558158459,0.0,1.0
2024-09-06,15.5,15.66,15.48,15.66,8070,15.484399550346,15.6442385134463,15.4644196799584,15.6442385134463,8078.13048179869,0.0,1.0
2024-09-09,15.73,15.7799,15.6335,15.67,11712,15.7141680598027,15.7640178364196,15.6177651851828,15.6542284486401,11723.7997773019,0.0,1.0
2024-09-10,15.83,15.83,15.66,15.66,38217,15.8140674117404,15.8140674117404,15.6442385134463,15.6442385134463,38255.5034229123,0.0,1.0
2024-09-11,16.0125,16.0125,15.605,15.605,4085,15.9963837290268,15.9963837290268,15.5892938698806,15.5892938698806,4089.11561563168,0.0,1.0
2024-09-12,16.27,16.29,16.052,16.19,87696,16.2536245602664,16.2736044306539,16.0358439730421,16.1737050787162,87784.3532505352,0.0,1.0
2024-09-13,16.44,16.44,16.315,16.32,50030,16.4234534585605,16.4234534585605,16.2985792686383,16.3035742362352,50080.4049571734,0.0,1.0
2024-09-16,16.525,16.59,16.35,16.44,58944,16.5083679077075,16.5733024864671,16.3335440418165,16.4234534585605,59003.3857644541,0.0,1.0
2024-09-17,16.71,16.72,16.5901,16.5989,94236,16.6931817087923,16.7031716439861,16.573402385819,16.5821935287895,94330.9422655247,0.0,1.0
2024-09-18,16.6498,16.85,16.6,16.6002,131502,16.6330422989258,16.8330408015051,16.5832924216608,16.5834922203647,131634.487561028,0.0,1.0
2024-09-19,16.9578,17.05,16.89,16.98,67777,16.940732302894,17.0328395053806,16.8730005422802,16.9629099590242,67845.284964668,0.0,1.0
2024-09-20,17.0399,17.08,16.78,16.871,109575,17.0227496708348,17.0628093109619,16.7631112551487,16.854019665412,109685.39622591,0.0,1.0
2024-09-23,17.16,17.18,17.0501,17.17,7972,17.142728792512,17.1627086628996,17.0329394047325,17.1527187277058,7980.03174732336,0.0,1.0
2024-09-24,17.1729,17.19,16.94,16.94,2951,17.155615808912,17.1726985980934,16.9229502182491,16.9229502182491,2953.97311670236,0.0,1.0
2024-09-25,17.23,17.25,17.12,17.18,22133,17.2126583388684,17.232638209256,17.102769051737,17.1627086628996,22155.298879015,0.0,1.0
2024-09-26,17.1821,17.3053,17.11,17.3053,53716,17.1648065492903,17.2878825508775,17.0927791165432,17.2878825508775,53770.118582441,0.0,1.0
2024-09-27,17.2,17.22,17.07,17.1658,50761,17.1826885332871,17.2026684036747,17.0528193757681,17.1485229549244,50812.1414357602,0.0,1.0
2024-09-30,17.1183,17.1183,17.05,17.09,6427,17.101070762754,17.101070762754,17.0328395053806,17.0727992461556,6433.47516809422,0.0,1.0
2024-10-01,17.11,17.11,16.9259,17.035,19115,17.0927791165432,17.0927791165432,16.9088644096258,17.0178546025899,19134.2582601713,0.0,1.0
2024-10-02,17.2039,17.32,16.91,16.91,36844,17.1865846080127,17.3025677556124,16.8929804126678,16.8929804126678,36881.1201327623,0.0,1.0
2024-10-03,17.1559,17.21,17.15,17.21,7220,17.1386329190826,17.1926784684809,17.1327388573183,17.1926784684809,7227.27411134903,0.0,1.0
2024-10-04,17.3954,17.4299,17.32,17.32,4012,17.3778918669734,17.4123571433919,17.3025677556124,17.3025677556124,4016.04206852249,0.0,1.0
2024-10-07,17.33,17.405,17.33,17.3737,8210,17.3125576908062,17.3874822047594,17.3125576908062,17.3562137076029,8218.27153104923,0.0,1.0
2024-10-08,17.4399,17.4558,17.33,17.43,16533,17.4223470785857,17.4382310755438,17.3125576908062,17.4124570427439,16549.6569089936,0.0,1.0
2024-10-09,17.45,17.45,17.36,17.44,16483,17.4324369131314,17.4324369131314,17.3425274963875,17.4224469779376,16499.6065342613,0.0,1.0
2024-10-10,17.405,17.43,17.28,17.36,34119,17.3874822047594,17.4124570427439,17.2626080148373,17.3425274963875,34153.3747098502,0.0,1.0
2024-10-11,17.685,17.72,17.46,17.46,84739,17.667200390185,17.7021651633632,17.4424268483252,17.4424268483252,84824.3740888653,0.0,1.0
2024-10-14,17.9732,17.98,17.71,17.7285,36398,17.9551103224695,17.9619034784013,17.6921752281695,17.710656608278,36434.67079015,0.0,1.0
2024-10-15,17.7009,17.87,17.47,17.87,121328,17.6830843871431,17.8520141912698,17.452416783519,17.8520141912698,121450.237310493,0.0,1.0
2024-10-16,17.78,17.83,17.63,17.67,8895,17.7621047745259,17.8120544504947,17.6122557466193,17.6522154873944,8903.96166488222,0.0,1.0
2024-10-17,17.85,17.94,17.7473,17.77,97430,17.8320343208823,17.9219437376262,17.7294376864422,17.7521148393321,97528.160203426,0.0,1.0
2024-10-18,17.665,17.75,17.62,17.72,10277,17.6472205197975,17.7321349689446,17.6022658114255,17.7021651633632,10287.3540224839,0.0,1.0
2024-10-21,17.6838,17.8,17.642,17.799,10215,17.6660015979618,17.7820846449134,17.6242436688518,17.781085651394,10225.2915578158,0.0,1.0
2024-10-22,17.6058,17.71,17.52,17.71,8328,17.5880801034504,17.6921752281695,17.5023664594878,17.6921752281695,8336.39041541755,0.0,1.0
2024-10-23,17.5002,17.665,17.5,17.61,18356,17.4825863878042,17.6472205197975,17.4823865891003,17.5922758762318,18374.4935717344,0.0,1.0
2024-10-24,17.55,17.61,17.53,17.59,14963,17.5323362650691,17.5922758762318,17.5123563946816,17.5722960058442,14978.0751423983,0.0,1.0
2024-10-25,17.47,17.62,17.4201,17.58,30413,17.452416783519,17.6022658114255,17.402567006902,17.5623060706504,30443.6409346894,0.0,1.0
2024-10-28,17.5946,17.67,17.58,17.58,67469,17.5768913760334,17.6522154873944,17.5623060706504,17.5623060706504,67536.9746563167,0.0,1.0
2024-10-29,17.7148,17.75,17.53,17.53,13232,17.6969703970625,17.7321349689446,17.5123563946816,17.5123563946816,13245.3311691649,0.0,1.0
2024-10-30,17.747,17.845,17.73,17.8,9152,17.7291379883864,17.8270393532854,17.712155098557,17.7820846449134,9161.22059100644,0.0,1.0
2024-10-31,17.48,17.5316,17.34,17.53,103529,17.4624067187127,17.5139547843126,17.3225476259999,17.5123563946816,103633.304913276,0.0,1.0
2024-11-01,17.3347,17.43,17.325,17.36,3651,17.3172529603472,17.4124570427439,17.3075627232093,17.3425274963875,3654.67836295504,0.0,1.0
2024-11-04,17.2172,17.34,17.2172,17.27,8683,17.1998712218204,17.3225476259999,17.1998712218204,17.2526180796435,8691.74807601714,0.0,1.0
2024-11-05,17.8707,17.8707,17.66,17.66,11916,17.8527134867334,17.8527134867334,17.6422255522006,17.6422255522006,11928.0053062098,0.0,1.0
2024-11-06,18.385,18.385,18.03,18.2,19343,18.3664958537491,18.3664958537491,18.0118531543702,18.1816820526643,19362.4879689507,0.0,1.0
2024-11-07,18.7862,18.84,18.67,18.73,12618,18.7672920537232,18.8210379050657,18.6512090067716,18.7111486179342,12630.7125674518,0.0,1.0
2024-11-08,19.0352,19.0352,18.8,18.8,10299,19.0160414400481,19.0160414400481,18.7810781642906,18.7810781642906,10309.3761873662,0.0,1.0
2024-11-11,18.9751,19.075,18.91,19.07,5116,18.9560019295335,19.0558013821193,18.8909674514221,19.0508064145224,5121.15434261243,0.0,1.0
2024-11-12,19.0207,19.0596,18.8891,19.03,18560,19.0015560340171,19.0404168819209,18.8700884868671,19.0108466737473,18578.6991006424,0.0,1.0
2024-11-13,19.28,19.52,19.25,19.25,111125,19.2605950535916,19.5003534982421,19.2306252480103,19.2306252480103,111236.957842613,0.0,1.0
2024-11-14,19.0306,19.2228,19.02,19.12,90175,19.011446069859,19.2034526242832,19.0008567385536,19.1007560904913,90265.8508297642,0.0,1.0
2024-11-15,18.78,18.9,18.69,18.9,11975,18.761098293903,18.8809775162283,18.6711888771591,18.8809775162283,11987.064748394,0.0,1.0
2024-11-18,19.108,19.19,18.56,18.59,69833,19.0887681682587,19.1706856368477,18.5413197196401,18.5712895252214,69903.3563736618,0.0,1.0
2024-11-19,19.3314,19.7299,18.75,18.75,123272,19.3119433204876,19.7100422379594,18.7311284883217,18.7311284883217,123396.195880086,0.0,1.0
2024-11-20,19.3742,19.433,19.15,19.26,50201,19.3547002431169,19.4134410620563,19.1307258960726,19.2406151832041,50251.5772387582,0.0,1.0
2024-11-21,19.74,19.7899,19.48,19.48,162148,19.7201320725051,19.769981849122,19.460393757467,19.460393757467,162311.36324197,0.0,1.0
2024-11-22,19.9261,19.99,19.71,19.72,217727,19.9060447664612,19.9698804523494,19.6901622669238,19.7001522021176,217946.358786938,0.0,1.0
2024-11-25,20.0371,20.3,20.022,20.19,80636,20.0169330471121,20.2795684433563,20.0018482449695,20.1696791562248,80717.2403383296,0.0,1.0
2024-11-26,20.1249,20.2124,20.02,20.02,20176,20.1046446781134,20.1920566110589,19.9998502579307,19.9998502579307,20196.3272119914,0.0,1.0
2024-11-27,20.0132,20.225,19.9,20.05,72491,19.993057101999,20.204643929403,19.8799710356055,20.029820063512,72564.0342944324,0.0,1.0
2024-11-29,20.072,20.15,20.01,20.04,12081,20.0517979209383,20.1297194154497,19.9898603227369,20.0198301283183,12093.1715428266,0.0,1.0
2024-12-02,20.01,20.12,19.75,19.93,23896,19.9898603227369,20.0997496098684,19.7301220076989,19.9099408411868,23920.0750920771,0.0,1.0
2024-12-03,20.2345,20.27,19.84,19.84,25771,20.2141343678371,20.249598637775,19.8200314244428,19.8200314244428,25796.9641445396,0.0,1.0
2024-12-04,20.6401,21.14,20.34,20.4,40852,20.6193261392965,21.1187229996331,20.3195281841314,20.379467795294,40893.1581713062,0.0,1.0
2024-12-05,20.5462,21.01,20.455,20.62,47990,20.525520647827,20.9888538421141,20.4344124388598,20.599246369557,48038.3496680942,0.0,1.0
2024-12-06,20.73,20.8394,20.56,20.56,27733,20.7091356566885,20.8184255477084,20.5393067583944,20.5393067583944,27760.9408490364,0.0,1.0
2024-12-09,19.98,20.74,19.8401,20.74,59008,19.9598905171556,20.7191255918823,19.8201313237948,20.7191255918823,59067.4502441114,0.0,1.0
2024-12-10,19.705,20.0742,19.655,20.0,24303,19.6851672993269,20.053995706681,19.6352176233581,19.9798703875432,24327.4851423983,0.0,1.0
2024-12-11,20.03,20.07,19.75,19.91,13544,20.0098401931245,20.0497999338996,19.7301220076989,19.8899609707992,13557.6455074946,0.0,1.0
2024-12-12,19.85,20.08,19.85,20.01,26773,19.8300213596366,20.0597898690933,19.8300213596366,19.9898603227369,26799.9736541756,0.0,1.0
2024-12-13,19.9,20.02,19.7303,19.9201,17362,19.8799710356055,19.9998502579307,19.7104418353672,19.9000508053449,17379.4921220556,0.0,1.0
2024-12-16,20.15,20.24,20.0102,20.24,24462,20.1297194154497,20.2196288321937,19.9900601214408,20.2196288321937,24486.6453340472,0.0,1.0
2024-12-17,19.71,19.91,19.58,19.86,43774,19.6901622669238,19.8899609707992,19.5602931094048,19.8400112948304,43818.1020706638,0.0,1.0
2024-12-18,18.68,19.79,18.68,19.7,26121,18.68,19.79,18.68,19.7,26121,0.01882,1.0
2024-12-19,18.8,19.05,18.74,19.05,33897,18.8,19.05,18.74,19.05,33897,0.0,1.0
2024-12-20,19.26,19.41,18.66,18.66,33401,19.26,19.41,18.66,18.66,33401,0.0,1.0
2024-12-23,19.3,19.38,19.01,19.38,27885,19.3,19.38,19.01,19.38,27885,0.0,1.0
2024-12-24,19.4415,19.52,19.24,19.24,14887,19.4415,19.52,19.24,19.24,14887,0.0,1.0
2024-12-26,19.5188,19.6799,19.38,19.38,38466,19.5188,19.6799,19.38,19.38,38466,0.0,1.0
2024-12-27,19.2327,19.3099,19.03,19.28,38910,19.2327,19.3099,19.03,19.28,38910,0.0,1.0
2024-12-30,18.9,19.18,18.6501,18.85,16669,18.9,19.18,18.6501,18.85,16669,0.0,1.0
2024-12-31,18.7003,19.03,18.69,18.9,34189,18.7003,19.03,18.69,18.9,34189,0.0,1.0
2025-01-02,18.9365,19.15,18.62,18.74,17609,18.9365,19.15,18.62,18.74,17609,0.0,1.0
2025-01-03,19.78,19.78,19.11,19.11,15475,19.78,19.78,19.11,19.11,15475,0.0,1.0
2025-01-06,19.63,19.85,19.63,19.63,19336,19.63,19.85,19.63,19.63,19336,0.0,1.0
2025-01-07,19.19,19.56,18.9801,19.56,9413,19.19,19.56,18.9801,19.56,9413,0.0,1.0
2025-01-08,19.14,19.21,18.83,19.13,8595,19.14,19.21,18.83,19.13,8595,0.0,1.0
2025-01-10,18.9,19.0828,18.73,18.87,20652,18.9,19.0828,18.73,18.87,20652,0.0,1.0
2025-01-13,18.68,18.6923,18.49,18.52,13770,18.68,18.6923,18.49,18.52,13770,0.0,1.0
2025-01-14,19.04,19.06,18.84,18.96,18862,19.04,19.06,18.84,18.96,18862,0.0,1.0
2025-01-15,19.4307,19.62,19.3227,19.5099,68942,19.4307,19.62,19.3227,19.5099,68942,0.0,1.0
2025-01-16,19.65,19.71,19.47,19.58,22942,19.65,19.71,19.47,19.58,22942,0.0,1.0
2025-01-17,19.87,19.97,19.6105,19.62,42935,19.87,19.97,19.6105,19.62,42935,0.0,1.0
2025-01-21,20.15,20.22,19.6361,20.1,31723,20.15,20.22,19.6361,20.1,31723,0.0,1.0
2025-01-22,20.36,20.47,20.31,20.36,37822,20.36,20.47,20.31,20.36,37822,0.0,1.0
2025-01-23,20.55,20.58,20.095,20.21,26916,20.55,20.58,20.095,20.21,26916,0.0,1.0
2025-01-24,20.45,20.61,20.36,20.6,205086,20.45,20.61,20.36,20.6,205086,0.0,1.0
2025-01-27,18.91,19.34,18.6698,19.33,410618,18.91,19.34,18.6698,19.33,410618,0.0,1.0
2025-01-28,19.305,19.37,18.7801,18.98,14473,19.305,19.37,18.7801,18.98,14473,0.0,1.0
2025-01-29,19.4,19.48,19.2201,19.26,11232,19.4,19.48,19.2201,19.26,11232,0.0,1.0
2025-01-30,19.64,19.8199,19.5,19.57,20444,19.64,19.8199,19.5,19.57,20444,0.0,1.0
2025-01-31,19.5614,19.94,19.515,19.79,17222,19.5614,19.94,19.515,19.79,17222,0.0,1.0
2025-02-03,19.41,19.57,18.95,18.95,18887,19.41,19.57,18.95,18.95,18887,0.0,1.0
2025-02-04,19.9181,20.02,19.67,19.67,38614,19.9181,20.02,19.67,19.67,38614,0.0,1.0
2025-02-05,19.9,20.01,19.81,19.91,21642,19.9,20.01,19.81,19.91,21642,0.0,1.0
2025-02-06,20.19,20.19,19.9037,20.04,31916,20.19,20.19,19.9037,20.04,31916,0.0,1.0
2025-02-07,20.18,20.39,20.12,20.38,34611,20.18,20.39,20.12,20.38,34611,0.0,1.0
2025-02-10,20.27,20.3799,20.09,20.33,10809,20.27,20.3799,20.09,20.33,10809,0.0,1.0
2025-02-11,19.8652,20.1984,19.81,20.18,13160,19.8652,20.1984,19.81,20.18,13160,0.0,1.0
2025-02-12,19.95,20.05,19.75,19.75,14055,19.95,20.05,19.75,19.75,14055,0.0,1.0
2025-02-13,20.32,20.5,20.08,20.45,37821,20.32,20.5,20.08,20.45,37821,0.0,1.0
2025-02-14,20.2701,20.275,20.1,20.22,20207,20.2701,20.275,20.1,20.22,20207,0.0,1.0
2025-02-18,20.3487,20.56,20.19,20.47,138669,20.3487,20.56,20.19,20.47,138669,0.0,1.0
2025-02-19,19.87,20.51,19.86,20.45,32605,19.87,20.51,19.86,20.45,32605,0.0,1.0
2025-02-20,19.575,19.92,19.17,19.87,25621,19.575,19.92,19.17,19.87,25621,0.0,1.0
2025-02-21,18.69,19.66,18.56,19.66,22447,18.69,19.66,18.56,19.66,22447,0.0,1.0
2025-02-24,18.2898,18.69,18.045,18.69,17973,18.2898,18.69,18.045,18.69,17973,0.0,1.0
2025-02-25,17.85,18.22,17.54,18.22,18149,17.85,18.22,17.54,18.22,18149,0.0,1.0
2025-02-26,18.17,18.35,18.01,18.01,23898,18.17,18.35,18.01,18.01,23898,0.0,1.0
2025-02-27,17.5,18.38,17.5,18.38,17658,17.5,18.38,17.5,18.38,17658,0.0,1.0
2025-02-28,17.75,17.7964,17.35,17.49,18431,17.75,17.7964,17.35,17.49,18431,0.0,1.0
2025-03-03,17.29,18.03,17.215,18.03,29493,17.29,18.03,17.215,18.03,29493,0.0,1.0
2025-03-04,17.14,17.5,16.49,17.02,147356,17.14,17.5,16.49,17.02,147356,0.0,1.0
2025-03-05,17.46,17.4899,17.06,17.13,38275,17.46,17.4899,17.06,17.13,38275,0.0,1.0
2025-03-06,16.41,17.11,16.41,16.94,108787,16.41,17.11,16.41,16.94,108787,0.0,1.0
2025-03-07,16.47,16.54,15.92,16.37,165726,16.47,16.54,15.92,16.37,165726,0.0,1.0
2025-03-10,15.58,16.07,15.43,16.07,81551,15.58,16.07,15.43,16.07,81551,0.0,1.0
2025-03-11,15.8088,16.01,15.53,15.68,25191,15.8088,16.01,15.53,15.68,25191,0.0,1.0
2025-03-12,16.0229,16.13,15.84,16.13,22091,16.0229,16.13,15.84,16.13,22091,0.0,1.0
2025-03-13,15.725,16.01,15.585,16.01,22890,15.725,16.01,15.585,16.01,22890,0.0,1.0
2025-03-14,16.2188,16.31,15.9801,16.06,24624,16.2188,16.31,15.9801,16.06,24624,0.0,1.0
2025-03-17,16.5368,16.6799,16.3635,16.39,15336,16.5368,16.6799,16.3635,16.39,15336,0.0,1.0
2025-03-18,16.08,16.27,16.002,16.27,22803,16.08,16.27,16.002,16.27,22803,0.0,1.0
2025-03-19,16.5224,16.595,16.165,16.1699,35119,16.5224,16.595,16.165,16.1699,35119,0.0,1.0
2025-03-20,16.4615,16.59,16.3518,16.55,164338,16.4615,16.59,16.3518,16.55,164338,0.0,1.0
2025-03-21,16.5053,16.52,16.1218,16.2,36983,16.5053,16.52,16.1218,16.2,36983,0.0,1.0
2025-03-24,17.0155,17.0155,16.6722,16.6722,15688,17.0155,17.0155,16.6722,16.6722,15688,0.0,1.0
2025-03-25,17.11,17.16,16.9,16.95,13728,17.11,17.16,16.9,16.95,13728,0.0,1.0
2025-03-26,16.66,16.8299,16.5135,16.78,13355,16.66,16.8299,16.5135,16.78,13355,0.0,1.0
2025-03-27,16.2613,16.577,16.2613,16.51,80483,16.2613,16.577,16.2613,16.51,80483,0.0,1.0
2025-03-28,15.8992,16.21,15.82,16.21,59157,15.8992,16.21,15.82,16.21,59157,0.0,1.0
2025-03-31,15.9245,15.96,15.37,15.47,67756,15.9245,15.96,15.37,15.47,67756,0.0,1.0
2025-04-01,16.0291,16.031385,15.789,15.88,9829,16.0291,16.031385,15.789,15.88,9829,0.0,1.0
2025-04-02,16.25,16.36,15.71,15.71,20938,16.25,16.36,15.71,15.71,20938,0.0,1.0
2025-04-03,15.56,15.74,15.29,15.55,154463,15.56,15.74,15.29,15.55,154463,0.0,1.0
2025-04-04,14.24,14.99,14.11,14.99,237395,14.24,14.99,14.11,14.99,237395,0.0,1.0
2025-04-07,14.23,14.72,13.56,13.7,41312,14.23,14.72,13.56,13.7,41312,0.0,1.0
2025-04-08,14.19,14.8799,13.9287,14.72,29485,14.19,14.8799,13.9287,14.72,29485,0.0,1.0
2025-04-09,15.28,15.43,13.93,13.93,49047,15.28,15.43,13.93,13.93,49047,0.0,1.0
2025-04-10,14.99,15.0899,14.6401,15.0,39360,14.99,15.0899,14.6401,15.0,39360,0.0,1.0
2025-04-11,15.15,15.15,14.7331,14.7697,32995,15.15,15.15,14.7331,14.7697,32995,0.0,1.0
2025-04-14,15.19,15.33,15.11,15.2,11927,15.19,15.33,15.11,15.2,11927,0.0,1.0
2025-04-15,15.32,15.35,15.19,15.35,18808,15.32,15.35,15.19,15.35,18808,0.0,1.0
2025-04-16,15.13,15.27,14.8808,15.06,12767,15.13,15.27,14.8808,15.06,12767,0.0,1.0
2025-04-17,15.15,15.229,15.0701,15.16,26942,15.15,15.229,15.0701,15.16,26942,0.0,1.0
2025-04-21,14.71,15.09,14.5101,15.09,26947,14.71,15.09,14.5101,15.09,26947,0.0,1.0
2025-04-22,15.14,15.21,14.9601,14.9601,13049,15.14,15.21,14.9601,14.9601,13049,0.0,1.0
2025-04-23,15.49,15.735,15.465,15.619,107814,15.49,15.735,15.465,15.619,107814,0.0,1.0
2025-04-24,15.909,15.96,15.575,15.575,33287,15.909,15.96,15.575,15.575,33287,0.0,1.0
2025-04-25,16.1,16.1,15.85,15.85,10629,16.1,16.1,15.85,15.85,10629,0.0,1.0
2025-04-28,16.0921,16.1412,15.9637,16.06,9485,16.0921,16.1412,15.9637,16.06,9485,0.0,1.0
2025-04-29,16.21,16.238946,15.9701,16.0301,90580,16.21,16.238946,15.9701,16.0301,90580,0.0,1.0
2025-04-30,16.23,16.23,15.682,15.76,42865,16.23,16.23,15.682,15.76,42865,0.0,1.0
2025-05-01,16.2852,16.4095,16.28,16.34,52672,16.2852,16.4095,16.28,16.34,52672,0.0,1.0
2025-05-02,16.62,16.7799,16.51,16.51,46144,16.62,16.7799,16.51,16.51,46144,0.0,1.0
2025-05-05,16.7335,16.8499,16.5856,16.5856,10100,16.7335,16.8499,16.5856,16.5856,10100,0.0,1.0
2025-05-06,16.35,16.5,16.285,16.285,16135,16.35,16.5,16.285,16.285,16135,0.0,1.0
2025-05-07,16.5528,16.57,16.33,16.36,17771,16.5528,16.57,16.33,16.36,17771,0.0,1.0
2025-05-08,16.885,17.02,16.72,16.7202,28438,16.885,17.02,16.72,16.7202,28438,0.0,1.0
2025-05-09,16.57,16.79,16.56,16.79,25213,16.57,16.79,16.56,16.79,25213,0.0,1.0
2025-05-12,16.9879,17.0699,16.93,16.9967,11690,16.9879,17.0699,16.93,16.9967,11690,0.0,1.0
2025-05-13,17.4573,17.5699,17.15,17.15,11625,17.4573,17.5699,17.15,17.15,11625,0.0,1.0
2025-05-14,17.625,17.6799,17.43,17.6,22066,17.625,17.6799,17.43,17.6,22066,0.0,1.0
2025-05-15,17.458,17.56,17.31,17.435965,9593,17.458,17.56,17.31,17.435965,9593,0.0,1.0
2025-05-16,17.8,17.8,17.57,17.61,308515,17.8,17.8,17.57,17.61,308515,0.0,1.0
2025-05-19,17.82,17.84,17.46,17.46,26137,17.82,17.84,17.46,17.46,26137,0.0,1.0
2025-05-20,17.7398,17.81,17.651,17.651,38732,17.7398,17.81,17.651,17.651,38732,0.0,1.0
2025-05-21,17.4418,17.7699,17.27,17.61,7487,17.4418,17.7699,17.27,17.61,7487,0.0,1.0
2025-05-22,17.3535,17.5099,17.335,17.39,12552,17.3535,17.5099,17.335,17.39,12552,0.0,1.0
2025-05-23,17.3571,17.42,17.1001,17.1001,8509,17.3571,17.42,17.1001,17.1001,8509,0.0,1.0
2025-05-27,17.73,17.7799,17.6133,17.65,10082,17.73,17.7799,17.6133,17.65,10082,0.0,1.0
2025-05-28,17.7106,17.81,17.7,17.8,8476,17.7106,17.81,17.7,17.8,8476,0.0,1.0
2025-05-29,17.595,17.97,17.5801,17.97,20894,17.595,17.97,17.5801,17.97,20894,0.0,1.0
2025-05-30,17.7268,17.7268,17.411,17.57,7889,17.7268,17.7268,17.411,17.57,7889,0.0,1.0
2025-06-02,17.9129,17.9129,17.64,17.64,5112,17.9129,17.9129,17.64,17.64,5112,0.0,1.0
2025-06-03,18.24,18.2599,18.07,18.1,19623,18.24,18.2599,18.07,18.1,19623,0.0,1.0
2025-06-04,18.3205,18.39,18.12,18.21,5261,18.3205,18.39,18.12,18.21,5261,0.0,1.0
2025-06-05,18.1,18.5799,18.1,18.46,416410,18.1,18.5799,18.1,18.46,416410,0.0,1.0
2025-06-06,18.4349,18.4979,18.2901,18.44,6120,18.4349,18.4979,18.2901,18.44,6120,0.0,1.0
2025-06-09,18.3345,18.4782,18.23,18.2826,7589,18.3345,18.4782,18.23,18.2826,7589,0.0,1.0
2025-06-10,18.157,18.35,18.0,18.35,12364,18.157,18.35,18.0,18.35,12364,0.0,1.0
2025-06-11,18.2874,18.41,18.19,18.24,12937,18.2874,18.41,18.19,18.24,12937,0.0,1.0
2025-06-12,18.245,18.3977,18.1016,18.2051,8778,18.245,18.3977,18.1016,18.2051,8778,0.0,1.0
2025-06-13,17.95,18.2699,17.88,17.88,12864,17.95,18.2699,17.88,17.88,12864,0.0,1.0
2025-06-16,18.395,18.4999,18.08,18.2,11652,18.395,18.4999,18.08,18.2,11652,0.0,1.0
2025-06-17,18.3054,18.44,18.1701,18.35,10540,18.3054,18.44,18.1701,18.35,10540,0.0,1.0
2025-06-18,18.45,18.5812,18.31,18.31,6719,18.45,18.5812,18.31,18.31,6719,0.0,1.0
2025-06-20,18.38,18.63,18.3501,18.63,90724,18.38,18.63,18.3501,18.63,90724,0.0,1.0
2025-06-23,18.65,18.72,18.26,18.6,107523,18.65,18.72,18.26,18.6,107523,0.0,1.0
2025-06-24,19.2201,19.2599,18.75,18.83,27401,19.2201,19.2599,18.75,18.83,27401,0.0,1.0
2025-06-25,18.8789,19.37,18.811,19.37,8034,18.8789,19.37,18.811,19.37,8034,0.0,1.0
2025-06-26,19.1275,19.23,18.9396,19.11,15140,19.1275,19.23,18.9396,19.11,15140,0.0,1.0
2025-06-27,19.0219,19.2895,18.9,19.12,13532,19.0219,19.2895,18.9,19.12,13532,0.0,1.0
2025-06-30,19.215,19.33,19.1292,19.27,18368,19.215,19.33,19.1292,19.27,18368,0.0,1.0
2025-07-01,18.7669,19.105,18.6663,19.1,20706,18.7669,19.105,18.6663,19.1,20706,0.0,1.0
2025-07-02,18.84,18.8699,18.6484,18.745,8227,18.84,18.8699,18.6484,18.745,8227,0.0,1.0
2025-07-03,19.047,19.14,18.867,18.867,36043,19.047,19.14,18.867,18.867,36043,0.0,1.0
2025-07-07,19.04,19.1,18.78,18.92,32221,19.04,19.1,18.78,18.92,32221,0.0,1.0
2025-07-08,18.8601,19.085,18.7819,19.085,8065,18.8601,19.085,18.7819,19.085,8065,0.0,1.0
2025-07-09,19.0671,19.1597,18.8301,19.09,6081,19.0671,19.1597,18.8301,19.09,6081,0.0,1.0
2025-07-10,18.8034,19.0999,18.6607,18.98,11159,18.8034,19.0999,18.6607,18.98,11159,0.0,1.0
2025-07-11,18.645,18.87,18.6402,18.815,10459,18.645,18.87,18.6402,18.815,10459,0.0,1.0
2025-07-14,19.11,19.11,18.71,18.71,15307,19.11,19.11,18.71,18.71,15307,0.0,1.0
2025-07-15,18.9255,19.06,18.82,19.06,7561,18.9255,19.06,18.82,19.06,7561,0.0,1.0
2025-07-16,19.0349,19.13,18.75,18.8889,14891,19.0349,19.13,18.75,18.8889,14891,0.0,1.0
2025-07-17,19.2528,19.38,19.1,19.19,23048,19.2528,19.38,19.1,19.19,23048,0.0,1.0
2025-07-18,19.7,19.7,19.43,19.5,55153,19.7,19.7,19.43,19.5,55153,0.0,1.0
2025-07-21,19.14,19.75,19.14,19.75,10639,19.14,19.75,19.14,19.75,10639,0.0,1.0
2025-07-22,19.0928,19.23,18.86,19.23,20485,19.0928,19.23,18.86,19.23,20485,0.0,1.0
2025-07-23,19.4019,19.5299,19.2227,19.4899,5763,19.4019,19.5299,19.2227,19.4899,5763,0.0,1.0
2025-07-24,19.35,19.5677,19.27,19.47,84240,19.35,19.5677,19.27,19.47,84240,0.0,1.0
2025-07-25,19.732,19.81,19.47,19.47,9704,19.732,19.81,19.47,19.47,9704,0.0,1.0
2025-07-28,19.8776,20.0,19.64,19.84,41541,19.8776,20.0,19.64,19.84,41541,0.0,1.0
2025-07-29,19.756,20.0695,19.65,19.99,49900,19.756,20.0695,19.65,19.99,49900,0.0,1.0
2025-07-30,20.3543,20.5999,20.0,20.0,20680,20.3543,20.5999,20.0,20.0,20680,0.0,1.0
2025-07-31,20.41,20.87,20.2541,20.61,30578,20.41,20.87,20.2541,20.61,30578,0.0,1.0
2025-08-01,19.8284,20.0499,19.61,19.9,10757,19.8284,20.0499,19.61,19.9,10757,0.0,1.0
2025-08-04,20.2981,20.3899,20.0,20.0,11751,20.2981,20.3899,20.0,20.0,11751,0.0,1.0
2025-08-05,20.0924,20.5478,19.942,20.52,13413,20.0924,20.5478,19.942,20.52,13413,0.0,1.0
2025-08-06,20.2107,20.28,19.9443,19.99,29055,20.2107,20.28,19.9443,19.99,29055,0.0,1.0
2025-08-07,20.317,20.5999,20.19,20.52,10453,20.317,20.5999,20.19,20.52,10453,0.0,1.0
2025-08-08,20.32,20.5771,20.1341,20.492,6131,20.32,20.5771,20.1341,20.492,6131,0.0,1.0
2025-08-11,20.31,20.47,20.2338,20.28,6879,20.31,20.47,20.2338,20.28,6879,0.0,1.0
2025-08-12,20.631,20.6399,20.465,20.5499,30418,20.631,20.6399,20.465,20.5499,30418,0.0,1.0
2025-08-13,20.49,20.73,20.25,20.685,71666,20.49,20.73,20.25,20.685,71666,0.0,1.0
2025-08-14,20.2402,20.43,20.1387,20.36,8588,20.2402,20.43,20.1387,20.36,8588,0.0,1.0
2025-08-15,20.213,20.3,20.09,20.1,29653,20.213,20.3,20.09,20.1,29653,0.0,1.0
2025-08-18,20.4,20.4,20.1001,20.25,7199,20.4,20.4,20.1001,20.25,7199,0.0,1.0
2025-08-19,19.7614,20.33,19.74,20.33,8763,19.7614,20.33,19.74,20.33,8763,0.0,1.0
2025-08-20,19.6356,19.6356,19.2,19.59,16287,19.6356,19.6356,19.2,19.59,16287,0.0,1.0
2025-08-21,19.6947,19.7776,19.6268,19.6289,5661,19.6947,19.7776,19.6268,19.6289,5661,0.0,1.0
2025-08-22,19.9465,20.16,19.69,19.69,6026,19.9465,20.16,19.69,19.69,6026,0.0,1.0
2025-08-25,19.925,20.06,19.89,20.04,15347,19.925,20.06,19.89,20.04,15347,0.0,1.0
2025-08-26,20.33,20.33,20.1001,20.24,20017,20.33,20.33,20.1001,20.24,20017,0.0,1.0
2025-08-27,20.2659,20.4,20.21,20.3499,6426,20.2659,20.4,20.21,20.3499,6426,0.0,1.0
2025-08-28,20.706,20.79,20.47,20.47,21843,20.706,20.79,20.47,20.47,21843,0.0,1.0
2025-08-29,20.25,20.6,20.25,20.6,6834,20.25,20.6,20.25,20.6,6834,0.0,1.0
2025-09-02,20.135,20.21,20.0001,20.0468,8888,20.135,20.21,20.0001,20.0468,8888,0.0,1.0
2025-09-03,20.2549,20.3482,20.25,20.3099,26235,20.2549,20.3482,20.25,20.3099,26235,0.0,1.0
2025-09-04,20.44,20.44,20.1406,20.38,56036,20.44,20.44,20.1406,20.38,56036,0.0,1.0
2025-09-05,20.3985,20.56,19.81,20.56,17248,20.3985,20.56,19.81,20.56,17248,0.0,1.0
2025-09-08,20.9,20.9,20.62,20.62,20739,20.9,20.9,20.62,20.62,20739,0.0,1.0
2025-09-09,21.11,21.1199,20.781,21.02,17380,21.11,21.1199,20.781,21.02,17380,0.0,1.0
2025-09-10,21.2644,21.52,21.175,21.26,27402,21.2644,21.52,21.175,21.26,27402,0.0,1.0
2025-09-11,21.393,21.52,21.34,21.501,12492,21.393,21.52,21.34,21.501,12492,0.0,1.0
2025-09-12,21.3059,21.44,21.21,21.44,12107,21.3059,21.44,21.21,21.44,12107,0.0,1.0
2025-09-15,21.6799,21.701,21.4,21.5,8026,21.6799,21.701,21.4,21.5,8026,0.0,1.0
2025-09-16,21.6695,21.6899,21.3801,21.6495,16621,21.6695,21.6899,21.3801,21.6495,16621,0.0,1.0
2025-09-17,21.7592,21.82,21.2706,21.6705,42182,21.7592,21.82,21.2706,21.6705,42182,0.0,1.0
2025-09-18,22.0948,22.35,21.9485,22.35,43892,22.0948,22.35,21.9485,22.35,43892,0.0,1.0
2025-09-19,22.3672,22.46,22.1298,22.36,14852,22.3672,22.46,22.1298,22.36,14852,0.0,1.0
2025-09-22,22.5833,22.6999,22.274,22.305,6591,22.5833,22.6999,22.274,22.305,6591,0.0,1.0
2025-09-23,22.3143,22.73,22.27,22.65,28996,22.3143,22.73,22.27,22.65,28996,0.0,1.0
2025-09-24,21.9604,22.39,21.91,22.39,14437,21.9604,22.39,21.91,22.39,14437,0.0,1.0
2025-09-25,21.6001,21.81,21.18,21.57,20499,21.6001,21.81,21.18,21.57,20499,0.0,1.0
2025-09-26,21.74,21.74,21.4,21.53,14517,21.74,21.74,21.4,21.53,14517,0.0,1.0
2025-09-29,22.0858,22.1918,21.98,22.02,10657,22.0858,22.1918,21.98,22.02,10657,0.0,1.0
2025-09-30,22.385,22.399,22.06,22.27,24095,22.385,22.399,22.06,22.27,24095,0.0,1.0
2025-10-01,22.36,22.57,22.15,22.15,6036,22.36,22.57,22.15,22.15,6036,0.0,1.0
2025-10-02,22.85,22.93,22.57,22.68,30133,22.85,22.93,22.57,22.68,30133,0.0,1.0
2025-10-03,22.73,23.03,22.6177,22.91,148271,22.73,23.03,22.6177,22.91,148271,0.0,1.0
2025-10-06,22.661,23.1599,22.65,23.09,34520,22.661,23.1599,22.65,23.09,34520,0.0,1.0
2025-10-07,22.515,22.88,22.145,22.88,23492,22.515,22.88,22.145,22.88,23492,0.0,1.0
2025-10-08,23.0,23.0,22.67,22.67,31428,23.0,23.0,22.67,22.67,31428,0.0,1.0
2025-10-09,23.15,23.19,22.9,23.02,29687,23.15,23.19,22.9,23.02,29687,0.0,1.0
2025-10-10,22.31,23.36,22.275,23.36,41699,22.31,23.36,22.275,23.36,41699,0.0,1.0
2025-10-13,23.0932,23.18,22.82,22.845,34854,23.0932,23.18,22.82,22.845,34854,0.0,1.0
2025-10-14,22.8405,23.05,22.2901,22.71,50694,22.8405,23.05,22.2901,22.71,50694,0.0,1.0
2025-10-15,22.7884,23.29,22.6699,23.2,17704,22.7884,23.29,22.6699,23.2,17704,0.0,1.0
2025-10-16,22.52,23.03,22.41,23.03,17238,22.52,23.03,22.41,23.03,17238,0.0,1.0
2025-10-17,22.1684,22.366,21.75,22.23,56971,22.1684,22.366,21.75,22.23,56971,0.0,1.0
2025-10-20,22.2752,22.53,22.26,22.53,19859,22.2752,22.53,22.26,22.53,19859,0.0,1.0
2025-10-21,21.95,22.3,21.85,22.3,18568,21.95,22.3,21.85,22.3,18568,0.0,1.0
2025-10-22,21.37,21.86,20.87,21.79,55970,21.37,21.86,20.87,21.79,55970,0.0,1.0
2025-10-23,21.8648,21.88,21.685,21.685,259119,21.8648,21.88,21.685,21.685,259119,0.0,1.0
2025-10-24,22.47,22.5324,22.3,22.31,41668,22.47,22.5324,22.3,22.31,41668,0.0,1.0
2025-10-27,22.823,22.85,22.6784,22.85,19899,22.823,22.85,22.6784,22.85,19899,0.0,1.0
2025-10-28,22.5657,22.83,22.56,22.83,42502,22.5657,22.83,22.56,22.83,42502,0.0,1.0
2025-10-29,22.92,23.04,22.57,22.57,21608,22.92,23.04,22.57,22.57,21608,0.0,1.0
2025-10-30,22.468,22.91,22.468,22.67,35787,22.468,22.91,22.468,22.67,35787,0.0,1.0
2025-10-31,22.88,22.959279,22.592,22.92,20395,22.88,22.959279,22.592,22.92,20395,0.0,1.0
2025-11-03,22.7,22.9,22.45,22.9,18417,22.7,22.9,22.45,22.9,18417,0.0,1.0
2025-11-04,21.7262,22.3,21.6711,22.03,18306,21.7262,22.3,21.6711,22.03,18306,0.0,1.0
2025-11-05,22.06,22.19,21.9146,21.9146,19296,22.06,22.19,21.9146,21.9146,19296,0.0,1.0
2025-11-06,21.56,22.23,21.43,22.23,23709,21.56,22.23,21.43,22.23,23709,0.0,1.0
2025-11-07,21.58,21.58,20.6501,21.21,95307,21.58,21.58,20.6501,21.21,95307,0.0,1.0
2025-11-10,22.055,22.2974,21.89,22.17,33136,22.055,22.2974,21.89,22.17,33136,0.0,1.0
2025-11-11,21.48,21.97,21.44,21.97,46682,21.48,21.97,21.44,21.97,46682,0.0,1.0
2025-11-12,21.29,21.62,21.245,21.59,34099,21.29,21.62,21.245,21.59,34099,0.0,1.0
2025-11-13,20.33,21.15,20.22,21.15,66859,20.33,21.15,20.22,21.15,66859,0.0,1.0
2025-11-14,20.39,20.822,19.76,19.81,66630,20.39,20.822,19.76,19.81,66630,0.0,1.0
2025-11-17,20.08,20.4377,19.9,20.33,42126,20.08,20.4377,19.9,20.33,42126,0.0,1.0
2025-11-18,20.155,20.22,19.76,19.86,44046,20.155,20.22,19.76,19.86,44046,0.0,1.0
2025-11-19,20.32,20.41,20.051643,20.15,83126,20.32,20.41,20.051643,20.15,83126,0.0,1.0
2025-11-20,19.698,21.07,19.698,21.07,150790,19.698,21.07,19.698,21.07,150790,0.0,1.0
2025-11-21,19.94,20.04,19.37,19.85,105956,19.94,20.04,19.37,19.85,105956,0.0,1.0
2025-11-24,20.71,20.71,20.12,20.12,79525,20.71,20.71,20.12,20.12,79525,0.0,1.0
2025-11-25,20.74,20.75,20.26,20.57,117302,20.74,20.75,20.26,20.57,117302,0.0,1.0
2025-11-26,20.995,21.095,20.95,20.96,17426,20.995,21.095,20.95,20.96,17426,0.0,1.0