date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-29,25.4,25.8,25.4,25.8,14104,18.5557253930004,18.8479415409217,18.5557253930004,18.8479415409217,19306.2568243835,0.0,1.0
2020-10-30,25.35,25.8,25.35,25.8,9121,18.5191983745102,18.8479415409217,18.5191983745102,18.8479415409217,12485.2785376632,0.0,1.0
2020-11-02,25.5,25.7,25.25,25.25,305861,18.6287794299807,18.7748875039414,18.4461443375299,18.4461443375299,418677.752308761,0.0,1.0
2020-11-03,25.58,25.73,25.45,25.45,74362,18.687222659565,18.7968037150354,18.5922524114906,18.5922524114906,101790.404847902,0.0,1.0
2020-11-04,25.75,26.14,25.6,25.71,323852,18.8114145224315,19.0963252666547,18.701833466961,18.7821929076394,443304.72809772,0.0,1.0
2020-11-05,25.75,25.8155,25.58,25.72,84788,18.8114145224315,18.8592649166536,18.687222659565,18.7894983113374,116062.032304724,0.0,1.0
2020-11-06,25.72,25.75,25.53,25.75,12874,18.7894983113374,18.8114145224315,18.6506956410748,18.8114145224315,17622.5716362105,0.0,1.0
2020-11-09,25.67,25.8,25.49,25.8,65776,18.7529712928473,18.8479415409217,18.6214740262827,18.8479415409217,90037.4609246062,0.0,1.0
2020-11-10,25.6594,25.68,25.6,25.68,18697,18.7452275649273,18.7602766965453,18.701833466961,18.7602766965453,25593.3837099758,0.0,1.0
2020-11-11,25.79,25.82,25.59,25.66,36909,18.8406361372236,18.8625523483177,18.694528063263,18.7456658891492,50522.8752929078,0.0,1.0
2020-11-12,25.82,25.98,25.76,25.79,34339,18.8625523483177,18.9794388074862,18.8187199261295,18.8406361372236,47004.9314444488,0.0,1.0
2020-11-13,25.98,26.0992,25.81,25.88,63474,18.9794388074862,19.0665192195668,18.8552469446197,18.9063847705059,86886.3688082048,0.0,1.0
2020-11-16,26.0,26.12,25.99,26.03,92173,18.9940496148823,19.0817144592587,18.9867442111843,19.0159658259764,126170.987682494,0.0,1.0
2020-11-17,25.99,26.07,25.92,26.07,94604,18.9867442111843,19.0451874407685,18.9356063852981,19.0451874407685,129498.661416192,0.0,1.0
2020-11-18,26.05,26.133,25.99,26.03,89808,19.0305766333725,19.0912114840661,18.9867442111843,19.0159658259764,122933.658032064,0.0,1.0
2020-11-19,26.17,26.23,26.0921,26.13,49065,19.1182414777488,19.162073899937,19.0613323829412,19.0890198629567,67162.6128111442,0.0,1.0
2020-11-20,26.28,26.32,26.16,26.22,28264,19.1986009184272,19.2278225332193,19.1109360740508,19.154768496239,38689.16923457,0.0,1.0
2020-11-23,26.43,26.44,26.24,26.31,55143,19.3081819738977,19.3154873775957,19.1693793036351,19.2205171295213,75482.4815702621,0.0,1.0
2020-11-24,26.42,26.6,26.375,26.49,91294,19.3008765701996,19.4323738367642,19.2680022535585,19.3520143960859,124967.768755337,0.0,1.0
2020-11-25,26.43,26.52,26.355,26.43,101419,19.3081819738977,19.37393060718,19.2533914461624,19.3081819738977,138827.372438467,0.0,1.0
2020-11-27,26.46,26.56,26.335,26.56,214227,19.3300981849918,19.4031522219721,19.2387806387664,19.4031522219721,293244.574639619,0.0,1.0
2020-11-30,26.23,26.59,26.2,26.5,819378,19.162073899937,19.4250684330662,19.1401576888429,19.3593197997839,1121605.36757301,0.0,1.0
2020-12-01,26.12,26.28,26.09,26.28,12771,19.0817144592587,19.1986009184272,19.0597982481646,19.1986009184272,17481.5801123228,0.0,1.0
2020-12-02,25.94,26.14,25.94,26.14,79789,18.9502171926941,19.0963252666547,18.9502171926941,19.0963252666547,109219.15242206,0.0,1.0
2020-12-03,25.96,26.1,25.95,25.99,15613,18.9648280000902,19.0671036518626,18.9575225963921,18.9867442111843,21371.8510918249,0.0,1.0
2020-12-04,25.99,26.05,25.99,26.04,16740,18.9867442111843,19.0305766333725,18.9867442111843,19.0232712296744,22914.5447561103,0.0,1.0
2020-12-07,26.03,26.09,25.98,26.09,3094,19.0159658259764,19.0597982481646,18.9794388074862,19.0597982481646,4235.22111561561,0.0,1.0
2020-12-08,26.01,26.1095,26.01,26.04,44413,19.0013550185803,19.0740437853757,19.0013550185803,19.0232712296744,60794.7237905095,0.0,1.0
2020-12-09,25.98,26.06,25.94,26.02,5723,18.9794388074862,19.0378820370705,18.9502171926941,19.0086604222784,7833.92709911705,0.0,1.0
2020-12-10,25.95,26.0283,25.86,25.97,13867,18.9575225963921,19.0147239073477,18.8917739631099,18.9721334037882,18981.8394344673,0.0,1.0
2020-12-11,25.92,25.95,25.9,25.94,7194,18.9356063852981,18.9575225963921,18.920995577902,18.9502171926941,9847.50507619218,0.0,1.0
2020-12-14,25.83,26.04,25.83,25.95,11283,18.8698577520158,19.0232712296744,18.8698577520158,18.9575225963921,15444.7316895575,0.0,1.0
2020-12-15,25.9204,25.95,25.885,25.95,10333,18.935898601446,18.9575225963921,18.9100374723549,18.9575225963921,14144.3244303995,0.0,1.0
2020-12-16,26.04,26.05,25.96,26.0,14095,19.0232712296744,19.0305766333725,18.9648280000902,18.9940496148823,19293.9371766652,0.0,1.0
2020-12-17,26.13,26.13,26.05,26.06,9886,19.0890198629567,19.0890198629567,19.0305766333725,19.0378820370705,13532.448593722,0.0,1.0
2020-12-18,26.1,26.16,26.06,26.14,20339,19.0671036518626,19.1109360740508,19.0378820370705,19.0963252666547,27841.0349936994,0.0,1.0
2020-12-21,25.99,26.09,25.94,26.01,18126,18.9867442111843,19.0597982481646,18.9502171926941,19.0013550185803,24811.7705047344,0.0,1.0
2020-12-22,25.9302,26.09,25.86,26.04,11879,18.94305789707,19.0597982481646,18.8917739631099,19.0232712296744,16260.5661384609,0.0,1.0
2020-12-23,25.95,26.0,25.92,25.99,7633,18.9575225963921,18.9940496148823,18.9356063852981,18.9867442111843,10448.4301148979,0.0,1.0
2020-12-24,25.99,26.06,25.96,26.06,9284,18.9867442111843,19.0378820370705,18.9648280000902,19.0378820370705,12708.4010463398,0.0,1.0
2020-12-28,26.04,26.14,26.04,26.07,27174,19.0232712296744,19.0963252666547,19.0232712296744,19.0451874407685,37197.1230109045,0.0,1.0
2020-12-29,26.09,26.18,26.075,26.13,18947,19.0597982481646,19.1255468814469,19.0488401426175,19.0890198629567,25935.5961465963,0.0,1.0
2020-12-30,25.96,25.99,25.91,25.99,9901,19.162073899937,19.1842180531342,19.1251669779418,19.1842180531342,13413.4729540337,0.27,1.0
2020-12-31,26.06,26.06,25.915,25.97,17132,19.2358877439275,19.2358877439275,19.1288576701413,19.1694552843361,23209.7382737608,0.0,1.0
2021-01-04,26.05,26.11,25.9301,26.08,10799,19.2285063595285,19.2727946659228,19.1400035605839,19.2506505127256,14630.0469074447,0.0,1.0
2021-01-05,26.05,26.09,25.99,26.05,6863,19.2285063595285,19.2580318971247,19.1842180531342,19.2285063595285,9297.71385552299,0.0,1.0
2021-01-06,25.81,26.04,25.395,26.04,6546,19.0513531339513,19.2211249751294,18.7450256813906,19.2211249751294,8868.25512141241,0.0,1.0
2021-01-07,25.64,25.85,25.52,25.85,12093,18.9258695991674,19.0808786715475,18.8372929863788,19.0808786715475,16383.1055886405,0.0,1.0
2021-01-08,25.61,25.65,25.595,25.65,22549,18.9037254459702,18.9332509835664,18.8926533693717,18.9332509835664,30548.4700172211,0.0,1.0
2021-01-11,25.33,25.57,25.33,25.57,10254,18.6970466827968,18.874199908374,18.6970466827968,18.874199908374,13891.7030270338,0.0,1.0
2021-01-12,25.05,25.34,24.9316,25.34,23083,18.4903679196234,18.7044280671959,18.4029723283386,18.7044280671959,31271.9115440823,0.0,1.0
2021-01-13,25.5,25.54,25.14,25.14,25093,18.8225302175807,18.8520557551769,18.5568003792148,18.5568003792148,33994.9779654143,0.0,1.0
2021-01-14,25.565,25.69,25.435,25.53,17692,18.8705092161745,18.9627765211626,18.7745512189868,18.8446743707778,23968.4035453756,0.0,1.0
2021-01-15,26.59,26.74,25.46,25.46,249069,19.6271011170773,19.737821883063,18.7930046799845,18.7930046799845,337428.572385437,0.0,1.0
2021-01-19,26.44,26.49,26.195,26.49,37974,19.5163803510915,19.5532872730867,19.3355364333147,19.5532872730867,51445.63397197,0.0,1.0
2021-01-20,26.38,26.6,26.3,26.48,40333,19.4720920446972,19.6344825014763,19.4130409695048,19.5459058886877,54641.5114286476,0.0,1.0
2021-01-21,26.3,26.53,26.3,26.45,18471,19.4130409695048,19.582812810683,19.4130409695048,19.5237617354905,25023.7611285684,0.0,1.0
2021-01-22,26.32,26.4,26.295,26.34,8390,19.4278037383029,19.4868548134953,19.4093502773052,19.442566507101,11366.4314800871,0.0,1.0
2021-01-25,26.27,26.42,26.27,26.42,16503,19.3908968163076,19.5016175822934,19.3908968163076,19.5016175822934,22357.5946026076,0.0,1.0
2021-01-26,26.21,26.38,26.175,26.38,17489,19.3466085099133,19.4720920446972,19.3207736645166,19.4720920446972,23693.3873844152,0.0,1.0
2021-01-27,25.95,26.35,25.93,26.35,26016,19.154692515538,19.4499478915,19.1399297467399,19.4499478915,35245.4209041652,0.0,1.0
2021-01-28,25.99,26.08,25.99,26.08,791,19.1842180531342,19.2506505127256,19.1842180531342,19.2506505127256,1071.61469615601,0.0,1.0
2021-01-29,26.23,26.23,25.94,26.21,24550,19.3613712787114,19.3613712787114,19.1473111311389,19.3466085099133,33259.3436038306,0.0,1.0
2021-02-01,26.22,26.34,26.13,26.19,11553,19.3539898943124,19.442566507101,19.2875574347209,19.3318457411152,15651.5355052975,0.0,1.0
2021-02-02,26.28,26.36,26.2,26.36,17367,19.3982782007067,19.4573292758991,19.3392271255143,19.4573292758991,23528.1067359562,0.0,1.0
2021-02-03,26.1,26.44,26.1,26.44,4179,19.2654132815237,19.5163803510915,19.2654132815237,19.5163803510915,5661.53958942601,0.0,1.0
2021-02-04,26.27,26.27,26.06,26.27,7442,19.3908968163076,19.3908968163076,19.2358877439275,19.3908968163076,10082.1195559962,0.0,1.0
2021-02-05,26.17,26.22,26.13,26.21,13520,19.3170829723171,19.3539898943124,19.2875574347209,19.3466085099133,18316.3472718448,0.0,1.0
2021-02-08,26.16,26.27,26.14,26.27,22775,19.3097015879181,19.3908968163076,19.29493881912,19.3908968163076,30854.6456446941,0.0,1.0
2021-02-09,26.3,26.3,26.13,26.27,8188,19.4130409695048,19.4130409695048,19.2875574347209,19.3908968163076,11092.7700785403,0.0,1.0
2021-02-10,26.29,26.4,26.18,26.4,11514,19.4056595851057,19.4868548134953,19.3244643567162,19.4868548134953,15598.6998881672,0.0,1.0
2021-02-11,26.27,26.32,26.12,26.32,10384,19.3908968163076,19.4278037383029,19.2801760503219,19.4278037383029,14067.8217508015,0.0,1.0
2021-02-12,26.02,26.27,25.92,26.27,23960,19.2063622063313,19.3908968163076,19.1325483623408,19.3908968163076,32460.0355498079,0.0,1.0
2021-02-16,25.8,26.16,25.79,26.16,4913,19.0439717495522,19.3097015879181,19.0365903651532,19.3097015879181,6655.93299900692,0.0,1.0
2021-02-17,25.8,25.9381,25.72,25.91,5126,19.0439717495522,19.1459086681031,18.9849206743598,19.1251669779418,6944.49675410329,0.0,1.0
2021-02-18,25.66,26.16,25.655,26.16,9655,18.9406323679655,19.3097015879181,18.936941675766,19.3097015879181,13080.2021382886,0.0,1.0
2021-02-19,25.72,25.88,25.53,25.88,10595,18.9849206743598,19.1030228247446,18.8446743707778,19.1030228247446,14353.6759870707,0.0,1.0
2021-02-22,25.6583,25.72,25.6,25.72,3515,18.9393775326177,18.9849206743598,18.8963440615712,18.9849206743598,4761.97933879692,0.0,1.0
2021-02-23,25.65,25.72,25.57,25.68,4343,18.9332509835664,18.9849206743598,18.874199908374,18.9553951367636,5883.72013325607,0.0,1.0
2021-02-24,25.39,25.7,25.35,25.7,26317,18.7413349891911,18.9701579055617,18.7118094515949,18.9701579055617,35653.2034876583,0.0,1.0
2021-02-25,25.13,25.55,25.05,25.55,17571,18.5494189948158,18.8594371395759,18.4903679196234,18.8594371395759,23804.4776563302,0.0,1.0
2021-02-26,25.3,25.5,24.96,25.4,91925,18.6749025295996,18.8225302175807,18.4239354600319,18.7487163735902,124536.259094995,0.0,1.0
2021-03-01,25.23,25.5,25.16,25.3,34187,18.6232328388063,18.8225302175807,18.5715631480129,18.6749025295996,46315.1600726744,0.0,1.0
2021-03-02,25.3,25.35,25.26,25.3,5946,18.6749025295996,18.7118094515949,18.6453769920034,18.6749025295996,8055.39947325366,0.0,1.0
2021-03-03,25.64,25.8,25.265,25.35,29751,18.9258695991674,19.0439717495522,18.649067684203,18.7118094515949,40305.4473139537,0.0,1.0
2021-03-04,25.34,25.75,25.27,25.67,3773,18.7044280671959,19.007064827557,18.6527583764025,18.9480137523645,5111.5072675052,0.0,1.0
2021-03-05,25.54,25.5436,25.25,25.25,4502,18.8520557551769,18.8547130535605,18.6379956076044,18.6379956076044,6099.12688001813,0.0,1.0
2021-03-08,25.35,25.63,25.29,25.63,10802,18.7118094515949,18.9184882147683,18.6675211452006,18.9184882147683,14634.1111856855,0.0,1.0
2021-03-09,25.34,25.67,25.275,25.35,36769,18.7044280671959,18.9480137523645,18.656449068602,18.7118094515949,49813.1488785843,0.0,1.0
2021-03-10,25.7,25.7,25.345,25.36,16956,18.9701579055617,18.9701579055617,18.7081187593954,18.719190835994,22971.3006169675,0.0,1.0
2021-03-11,26.06,26.06,25.615,25.75,9598,19.2358877439275,19.2358877439275,18.9074161381698,19.007064827557,13002.9808517135,0.0,1.0
2021-03-12,26.03,26.06,25.77,25.89,25470,19.2137435907304,19.2358877439275,19.0218275963551,19.1104042091437,34505.7222643407,0.0,1.0
2021-03-15,26.17,26.17,25.8995,26.03,7373,19.3170829723171,19.3170829723171,19.1174165243228,19.2137435907304,9988.64115645797,0.0,1.0
2021-03-16,26.18,26.32,26.18,26.19,5046,19.3244643567162,19.4278037383029,19.3244643567162,19.3318457411152,6836.11600101543,0.0,1.0
2021-03-17,26.1,26.196,26.09,26.18,6009,19.2654132815237,19.3362745717546,19.2580318971247,19.3244643567162,8140.74931631033,0.0,1.0
2021-03-18,25.95,26.09,25.9043,26.09,3493,19.154692515538,19.2580318971247,19.1209595888343,19.2580318971247,4732.17463169777,0.0,1.0
2021-03-19,25.99,25.99,25.8172,25.99,3668,19.1842180531342,19.1842180531342,19.0566677307186,19.1842180531342,4969.25752907742,0.0,1.0
2021-03-22,26.45,26.5,26.0,26.0,40931,19.5237617354905,19.5606686574858,19.1915994375332,19.1915994375332,55451.6575579794,0.0,1.0
2021-03-23,26.39,26.5,26.3,26.5,5186,19.4794734290962,19.5606686574858,19.4130409695048,19.5606686574858,7025.78231891918,0.0,1.0
2021-03-24,26.5,26.6,26.35,26.49,11186,19.5606686574858,19.6344825014763,19.4499478915,19.5532872730867,15154.3388005071,0.0,1.0
2021-03-25,26.5,26.55,26.3988,26.55,3755,19.5606686574858,19.5975755794811,19.4859690473674,19.5975755794811,5087.12159806044,0.0,1.0
2021-03-26,26.51,26.55,26.479,26.55,4469,19.5680500418848,19.5975755794811,19.5451677502478,19.5975755794811,6054.41981936942,0.0,1.0
2021-03-29,26.3,26.63,26.29,26.63,8348,19.4130409695048,19.6566266546735,19.4056595851057,19.6566266546735,11309.531584716,0.0,1.0
2021-03-30,26.18,26.18,26.15,26.16,9065,19.5606686574858,19.5606686574858,19.5382538347308,19.5457254423158,12132.5964953237,0.32,1.0
2021-03-31,26.19,26.4,26.13,26.27,127505,19.5681402650708,19.7250440243554,19.5233106195609,19.6279131257506,170652.698967043,0.0,1.0
2021-04-01,26.01,26.34,25.985,26.18,105018,19.4336513285411,19.6802143788455,19.4149723095786,19.5606686574858,140556.096938323,0.0,1.0
2021-04-05,26.0,26.02,25.92,26.0144,5258,19.4261797209561,19.4411229361261,19.3664068602762,19.4369388358785,7037.30748730413,0.0,1.0
2021-04-06,26.01,26.18,25.91,26.02,99886,19.4336513285411,19.5606686574858,19.3589352526913,19.4411229361261,133687.427857904,0.0,1.0
2021-04-07,25.83,26.019,25.83,26.0119,16432,19.2991623920114,19.4403757753676,19.2991623920114,19.4350709339822,21992.5896978664,0.0,1.0
2021-04-08,25.96,25.99,25.91,25.91,6059,19.3962932906162,19.4187081133711,19.3589352526913,19.3589352526913,8109.36593107182,0.0,1.0
2021-04-09,25.99,26.0406,25.968,26.01,4813,19.4187081133711,19.4565144477511,19.4022705766842,19.4336513285411,6441.71946298874,0.0,1.0
2021-04-12,25.91,26.04,25.91,26.04,7110,19.3589352526913,19.456066151296,19.3589352526913,19.456066151296,9516.02438849985,0.0,1.0
2021-04-13,25.99,25.99,25.87,25.877,4166,19.4187081133711,19.4187081133711,19.3290488223513,19.3342789476608,5575.7746276358,0.0,1.0
2021-04-14,25.98,26.0,25.95,25.98,6765,19.4112365057861,19.4261797209561,19.3888216830312,19.4112365057861,9054.27636964863,0.0,1.0
2021-04-15,25.94,26.03,25.91,25.98,24269,19.3813500754462,19.4485945437111,19.3589352526913,19.4112365057861,32481.6309260905,0.0,1.0
2021-04-16,25.83,26.0,25.82,26.0,16190,19.2991623920114,19.4261797209561,19.2916907844264,19.4261797209561,21668.6968846432,0.0,1.0
2021-04-19,25.82,25.9,25.79,25.9,3961,19.2916907844264,19.3514636451063,19.2692759616715,19.3514636451063,5301.40261643432,0.0,1.0
2021-04-20,25.795,25.88,25.73,25.73,3912,19.273011765464,19.3365204299363,19.2244463161616,19.2244463161616,5235.82101375688,0.0,1.0
2021-04-21,25.93,25.95,25.85,25.85,10626,19.3738784678612,19.3888216830312,19.3141056071814,19.3141056071814,14221.8389806188,0.0,1.0
2021-04-22,25.94,25.98,25.88,25.98,36278,19.3813500754462,19.4112365057861,19.3365204299363,19.4112365057861,48554.4771822783,0.0,1.0
2021-04-23,25.95,25.9849,25.92,25.95,25071,19.3888216830312,19.4148975935028,19.3664068602762,19.3888216830312,33555.0277699128,0.0,1.0
2021-04-26,25.95,26.0,25.86,26.0,19601,19.3888216830312,19.4261797209561,19.3215772147663,19.4261797209561,26233.9794710247,0.0,1.0
2021-04-27,25.95,26.0,25.93,25.93,10938,19.3888216830312,19.4261797209561,19.3738784678612,19.3738784678612,14639.4197976669,0.0,1.0
2021-04-28,25.9191,25.99,25.88,25.99,9451,19.3657344155936,19.4187081133711,19.3365204299363,19.4187081133711,12649.2189164152,0.0,1.0
2021-04-29,25.85,25.96,25.85,25.92,8461,19.3141056071814,19.3962932906162,19.3141056071814,19.3664068602762,11324.2028623203,0.0,1.0
2021-04-30,25.84,25.96,25.84,25.96,35800,19.3066339995964,19.3962932906162,19.3066339995964,19.3962932906162,47914.7219561597,0.0,1.0
2021-05-03,26.05,26.09,25.92,25.92,22158,19.463537758881,19.493424189221,19.3664068602762,19.3664068602762,29656.2684107427,0.0,1.0
2021-05-04,26.01,26.18,26.01,26.03,223292,19.4336513285411,19.5606686574858,19.4336513285411,19.4485945437111,298854.025000972,0.0,1.0
2021-05-05,26.05,26.1773,26.05,26.1,12147,19.463537758881,19.5586513234379,19.463537758881,19.5008957968059,16257.5454637283,0.0,1.0
2021-05-06,25.85,26.06,25.82,26.06,6578,19.3141056071814,19.471009366466,19.2916907844264,19.471009366466,8803.99555943067,0.0,1.0
2021-05-07,26.1,26.14,25.9,25.92,7459,19.5008957968059,19.5307822271459,19.3514636451063,19.3664068602762,9983.12600756972,0.0,1.0
2021-05-10,26.1,26.1976,26.075,26.17,19624,19.5008957968059,19.5738186868354,19.4822167778435,19.5531970499008,26264.7626722816,0.0,1.0
2021-05-11,26.03,26.05,25.7533,26.01,5679,19.4485945437111,19.463537758881,19.2418551618346,19.4336513285411,7600.77391030811,0.0,1.0
2021-05-12,25.49,26.0,25.49,26.0,16251,19.045127734122,19.4261797209561,19.045127734122,19.4261797209561,21750.3392879763,0.0,1.0
2021-05-13,25.78,26.084,25.564,25.73,6540,19.2618043540865,19.48894122467,19.1004176302508,19.2244463161616,8753.13635735431,0.0,1.0
2021-05-14,25.93,25.93,25.8092,25.84,4594,19.3738784678612,19.3738784678612,19.2836214482346,19.3066339995964,6148.60985102229,0.0,1.0
2021-05-17,25.94,25.97,25.7534,25.97,2688,19.3813500754462,19.4037648982012,19.2419298779104,19.4037648982012,3597.6193468759,0.0,1.0
2021-05-18,25.93,26.32,25.8098,25.81,5189,19.3738784678612,19.6652711636756,19.2840697446897,19.2842191768414,6944.95788353388,0.0,1.0
2021-05-19,25.8933,25.94,25.696,25.9,9096,19.3464576680243,19.3813500754462,19.1990428503726,19.3514636451063,12174.0868970176,0.0,1.0
2021-05-20,25.93,26.1224,25.92,25.94,13230,19.3738784678612,19.5176321977963,19.3664068602762,19.3813500754462,17707.0327229049,0.0,1.0
2021-05-21,26.0,26.11,25.9496,26.1,4256,19.4261797209561,19.5083674043909,19.3885228187278,19.5008957968059,5696.23063255351,0.0,1.0
2021-05-24,26.14,26.16,26.0375,26.1,3572,19.5307822271459,19.5457254423158,19.4541982493998,19.5008957968059,4780.76499517883,0.0,1.0
2021-05-25,26.1,26.2,25.983,26.2,7788,19.5008957968059,19.5756118726558,19.4134779880616,19.5756118726558,10423.4596255467,0.0,1.0
2021-05-26,26.1276,26.15,25.9,26.15,2773,19.5215174337405,19.5382538347308,19.3514636451063,19.5382538347308,3711.38335152041,0.0,1.0
2021-05-27,26.15,26.4276,25.95,26.16,16570,19.5382538347308,19.74566566129,19.3888216830312,19.5457254423158,22177.2889054069,0.0,1.0
2021-05-28,26.25,26.54,26.06,26.21,53388,19.6129699105807,19.8296465305452,19.471009366466,19.5830834802407,71454.5021171914,0.0,1.0
2021-06-01,26.5,26.5771,26.27,26.32,8259,19.7997601002053,19.8573661946855,19.6279131257506,19.6652711636756,11053.8460512827,0.0,1.0
2021-06-02,26.4,26.6,26.38,26.6,17652,19.7250440243554,19.8744761760551,19.7101008091855,19.8744761760551,23625.4377645288,0.0,1.0
2021-06-03,26.43,26.53,26.43,26.53,1287,19.7474588471104,19.8221749229602,19.7474588471104,19.8221749229602,1722.52087032339,0.0,1.0
2021-06-04,26.44,26.55,26.3,26.5,3193,19.7549304546954,19.8371181381302,19.6503279485056,19.7997601002053,4273.51137446977,0.0,1.0
2021-06-07,26.45,26.54,26.405,26.51,4730,19.7624020622803,19.8296465305452,19.7287798281479,19.8072317077902,6330.63225845352,0.0,1.0
2021-06-08,26.52,26.59,26.4901,26.59,2517,19.8147033153752,19.8670045684701,19.7923632086961,19.8670045684701,3368.75293753224,0.0,1.0
2021-06-09,26.455,26.55,26.36,26.55,7156,19.7661378660728,19.8371181381302,19.6951575940155,19.8371181381302,9577.59079101339,0.0,1.0
2021-06-10,26.48,26.54,26.37,26.49,3046,19.7848168850353,19.8296465305452,19.7026292016005,19.7922884926203,4076.7665664375,0.0,1.0
2021-06-11,26.48,26.54,26.47,26.54,9665,19.7848168850353,19.8296465305452,19.7773452774503,19.8296465305452,12935.6365281085,0.0,1.0
2021-06-14,26.52,26.54,26.52,26.54,6931,19.8147033153752,19.8296465305452,19.8147033153752,19.8296465305452,9276.45077871909,0.0,1.0
2021-06-15,26.58,26.61,26.4,26.6,5220,19.8595329608851,19.8819477836401,19.7250440243554,19.8744761760551,6986.44828522777,0.0,1.0
2021-06-16,26.55,26.72,26.43,26.62,11678,19.8371181381302,19.9641354670749,19.7474588471104,19.8894193912251,15629.8358381015,0.0,1.0
2021-06-17,26.73,26.75,26.53,26.53,8296,19.9716070746599,19.9865502898298,19.8221749229602,19.8221749229602,11103.3668533045,0.0,1.0
2021-06-18,26.94,26.941,26.82,26.83,7684,20.1285108339445,20.129257994703,20.0388515429247,20.0463231505097,10284.266019864,0.0,1.0
2021-06-21,27.03,27.03,26.94,26.94,4813,20.1957553022094,20.1957553022094,20.1285108339445,20.1285108339445,6441.71946298872,0.0,1.0
2021-06-22,27.1,27.11,26.8962,27.03,10296,20.2480565553042,20.2555281628892,20.0957851927223,20.1957553022094,13780.1669625872,0.0,1.0
2021-06-23,27.18,27.31,27.12,27.3074,2137,20.3078294159841,20.4049603145889,20.2629997704742,20.4030176966168,2860.16091676853,0.0,1.0
2021-06-24,27.15,27.33,27.15,27.23,1494,20.2854145932292,20.4199035297589,20.2854145932292,20.345187453909,1999.56968163415,0.0,1.0
2021-06-25,27.16,27.33,26.9692,27.33,2503,20.2928862008141,20.4199035297589,20.1503279280927,20.4199035297589,3350.01533676726,0.0,1.0
2021-06-28,27.15,27.16,27.11,27.16,10703,20.2854145932292,20.2928862008141,20.2555281628892,20.2928862008141,14324.8957848262,0.0,1.0
2021-06-29,26.83,27.02,26.61,26.84,14912,20.2856013834188,20.4292564062607,20.1192639885492,20.2931621740947,19722.8049806316,0.32025,1.0
2021-06-30,26.83,27.1331,26.6692,26.93,30205,20.2856013834188,20.5147689488051,20.1640238693504,20.3612092901777,39949.5255123376,0.0,1.0
2021-07-01,26.92,27.14,26.9,26.99,6557,20.3536484995018,20.5199858943714,20.33852691815,20.4065740342331,8672.37340785956,0.0,1.0
2021-07-02,27.07,27.12,27.07,27.1036,3028,20.4670603596402,20.5048643130197,20.4670603596402,20.4924646163112,4004.87214869585,0.0,1.0
2021-07-06,27.12,27.12,26.962,26.962,8419,20.5048643130197,20.5048643130197,20.3854038203406,20.3854038203406,11135.0788044486,0.0,1.0
2021-07-07,27.15,27.21,27.05,27.12,5342,20.5275466850473,20.5729114291027,20.4519387782884,20.5048643130197,7065.39861900043,0.0,1.0
2021-07-08,27.06,27.0956,27.06,27.09,1038,20.4594995689643,20.4864159837705,20.4594995689643,20.482181940992,1372.87228875373,0.0,1.0
2021-07-09,27.1,27.3,27.0652,27.18,6238,20.4897427316679,20.6409585451857,20.4634311801158,20.550229057075,8250.45986247183,0.0,1.0
2021-07-12,27.14,27.34,26.9601,27.34,3057,20.5199858943714,20.6712017078893,20.3839672701121,20.6712017078893,4043.22792554929,0.0,1.0
2021-07-13,27.01,27.23,27.0,27.16,10184,20.4216956155848,20.5880330104545,20.414134824909,20.5351074757232,13469.490740528,0.0,1.0
2021-07-14,27.15,27.15,27.05,27.09,1697,20.5275466850473,20.5275466850473,20.4519387782884,20.482181940992,2244.47425242301,0.0,1.0
2021-07-15,27.075,27.1,27.0101,27.1,2313,20.4708407549781,20.4897427316679,20.4217712234916,20.4897427316679,3059.20385730962,0.0,1.0
2021-07-16,26.68,27.11,26.63,27.08,33320,20.1721895232804,20.4973035223438,20.1343855699009,20.4746211503161,44069.4649915938,0.0,1.0
2021-07-19,26.83,26.83,26.68,26.68,3538,20.2856013834188,20.2856013834188,20.1721895232804,20.1721895232804,4679.4047761182,0.0,1.0
2021-07-20,26.65,26.7749,26.65,26.7749,1052,20.1495071512527,20.2439414267946,20.1495071512527,20.2439414267946,1391.38887068297,0.0,1.0
2021-07-21,26.92,26.92,26.7809,26.7809,992,20.3536484995018,20.3536484995018,20.2484779012002,20.2484779012002,1312.03209098623,0.0,1.0
2021-07-22,26.9271,26.93,26.64,26.93,4016,20.3590166608817,20.3612092901777,20.1419463605768,20.3612092901777,5311.6137877023,0.0,1.0
2021-07-23,26.77,26.93,26.77,26.93,902,20.2402366393634,20.3612092901777,20.2402366393634,20.3612092901777,1192.99692144111,0.0,1.0
2021-07-26,26.93,26.93,26.92,26.92,695,20.3612092901777,20.3612092901777,20.3536484995018,20.3536484995018,919.216031487325,0.0,1.0
2021-07-27,26.84,26.93,26.4,26.93,8204,20.2931621740947,20.3612092901777,19.9604873843554,20.3612092901777,10850.7170105353,0.0,1.0
2021-07-28,26.66,26.92,26.57,26.92,2873,20.1570679419286,20.3536484995018,20.0890208258456,20.3536484995018,3799.86713447926,0.0,1.0
2021-07-29,27.0,27.0,26.7872,26.83,7516,20.414134824909,20.414134824909,20.253241199326,20.2856013834188,9940.75927001254,0.0,1.0
2021-07-30,27.25,27.27,26.74,26.98,6252,20.6031545918063,20.618276173158,20.2175542673358,20.3990132435572,8268.97644440107,0.0,1.0
2021-08-02,27.22,27.29,27.22,27.29,3760,20.5804722197786,20.6333977545098,20.5804722197786,20.6333977545098,4973.02486099617,0.0,1.0
2021-08-03,27.2,27.33,27.2,27.33,12019,20.5653506384268,20.6636409172134,20.5653506384268,20.6636409172134,15896.4855862535,0.0,1.0
2021-08-04,27.25,27.33,27.2,27.33,5354,20.6031545918063,20.6636409172134,20.5653506384268,20.6636409172134,7081.26997493975,0.0,1.0
2021-08-05,27.25,27.29,27.21,27.24,9189,20.6031545918063,20.6333977545098,20.5729114291027,20.5955938011304,12153.4908105568,0.0,1.0
2021-08-06,27.3,27.332,27.19,27.3073,7550,20.6409585451857,20.6651530753486,20.5577898477509,20.6464779223791,9985.72811184073,0.0,1.0
2021-08-09,27.3,27.42,27.3,27.3,3278,20.6409585451857,20.7316880332964,20.6409585451857,20.6409585451857,4335.52539743231,0.0,1.0
2021-08-10,27.19,27.3,26.6622,27.3,6603,20.5577898477509,20.6409585451857,20.1587313158773,20.6409585451857,8733.21360562706,0.0,1.0
2021-08-11,27.0,27.23,27.0,27.23,8017,20.414134824909,20.5880330104545,20.414134824909,20.5880330104545,10603.3883804804,0.0,1.0
2021-08-12,27.0,27.11,26.9,27.11,12364,20.414134824909,20.4973035223438,20.33852691815,20.4973035223438,16352.7870695097,0.0,1.0
2021-08-13,27.0,27.1,27.0,27.1,6884,20.414134824909,20.4897427316679,20.414134824909,20.4897427316679,9104.8678572068,0.0,1.0
2021-08-16,27.0,27.07,26.99,27.0,4660,20.414134824909,20.4670603596402,20.4065740342331,20.414134824909,6163.37655644737,0.0,1.0
2021-08-17,27.12,27.12,26.9001,27.1,8336,20.5048643130197,20.5048643130197,20.3386025260568,20.4897427316679,11025.3019258681,0.0,1.0
2021-08-18,26.8501,26.9405,26.838,26.9116,12622,20.3007985726773,20.3691481203874,20.2916500159595,20.3472974353341,16694.0212222058,0.0,1.0
2021-08-19,26.8,26.93,26.7,26.93,6692,20.2629190113911,20.3612092901777,20.1873111046322,20.3612092901777,8850.92616217724,0.0,1.0
2021-08-20,26.97,26.98,26.77,26.89,5009,20.3914524528813,20.3990132435572,20.2402366393634,20.3309661274741,6624.96849168346,0.0,1.0
2021-08-23,26.96,27.0,26.85,26.85,2937,20.3838916622054,20.414134824909,20.3007229647706,20.3007229647706,3884.51436615578,0.0,1.0
2021-08-24,26.886,26.98,26.8364,26.98,2987,20.3279418112038,20.3990132435572,20.2904402894514,20.3990132435572,3950.64501590307,0.0,1.0
2021-08-25,27.0,27.05,26.96,26.96,6949,20.414134824909,20.4519387782884,20.3838916622054,20.3838916622054,9190.83770187828,0.0,1.0
2021-08-26,26.942,27.1,26.942,27.1,2196,20.3702822389888,20.4897427316679,20.3702822389888,20.4897427316679,2904.45813690095,0.0,1.0
2021-08-27,27.02,27.02,26.93,26.94,2342,20.4292564062607,20.4292564062607,20.3612092901777,20.3687700808536,3097.55963416305,0.0,1.0
2021-08-30,26.99,27.0,26.99,27.0,3337,20.4065740342331,20.414134824909,20.4065740342331,20.414134824909,4413.5595641341,0.0,1.0
2021-08-31,27.0,27.09,26.951,27.09,6474,20.414134824909,20.482181940992,20.3770869505971,20.482181940992,8562.59652927903,0.0,1.0
2021-09-01,26.99,27.06,26.94,27.06,7082,20.4065740342331,20.4594995689643,20.3687700808536,20.4594995689643,9366.74523020607,0.0,1.0
2021-09-02,27.05,27.24,27.02,27.09,29970,20.4519387782884,20.5955938011304,20.4292564062607,20.482181940992,39638.7114585254,0.0,1.0
2021-09-03,27.18,27.18,27.12,27.12,1638,20.550229057075,20.550229057075,20.5048643130197,20.5048643130197,2166.44008572121,0.0,1.0
2021-09-07,27.08,27.21,26.9643,27.21,1120,20.4746211503161,20.5729114291027,20.387142802196,20.5729114291027,1481.32655433929,0.0,1.0
2021-09-08,27.13,27.21,27.13,27.21,1352,20.5124251036955,20.5729114291027,20.5124251036955,20.5729114291027,1788.17276916671,0.0,1.0
2021-09-09,27.05,27.19,27.05,27.19,3395,20.4519387782884,20.5577898477509,20.4519387782884,20.5577898477509,4490.27111784096,0.0,1.0
2021-09-10,27.2,27.24,27.1,27.17,4614,20.5653506384268,20.5955938011304,20.4897427316679,20.5426682663991,6102.53635867988,0.0,1.0
2021-09-13,27.045,27.24,27.045,27.24,1857,20.4481583829505,20.5955938011304,20.4481583829505,20.5955938011304,2456.09233161433,0.0,1.0
2021-09-14,27.17,27.24,27.01,27.24,36552,20.5426682663991,20.5955938011304,20.4216956155848,20.5955938011304,48344.1501912586,0.0,1.0
2021-09-15,27.03,27.2,26.99,27.2,2586,20.4368171969366,20.5653506384268,20.4065740342331,20.5653506384268,3420.27720492982,0.0,1.0
2021-09-16,27.06,27.2,27.05,27.2,20784,20.4594995689643,20.5653506384268,20.4519387782884,20.5653506384268,27489.1884869533,0.0,1.0
2021-09-17,27.0392,27.2,27.0392,27.2,1926,20.4437731243585,20.5653506384268,20.4437731243585,20.5653506384268,2547.35262826559,0.0,1.0
2021-09-20,27.07,27.18,26.88,27.17,5009,20.4670603596402,20.550229057075,20.3234053367982,20.5426682663991,6624.96849168347,0.0,1.0
2021-09-21,26.936,27.09,26.91,27.09,508,20.3657457645832,20.482181940992,20.3460877088259,20.482181940992,671.887401432463,0.0,1.0
2021-09-22,27.05,27.09,27.02,27.02,14965,20.4519387782884,20.482181940992,20.4292564062607,20.4292564062607,19792.9034693638,0.0,1.0
2021-09-23,27.09,27.25,27.09,27.19,2756,20.482181940992,20.6031545918063,20.482181940992,20.5577898477509,3645.1214140706,0.0,1.0
2021-09-24,26.92,27.04,26.75,27.0,2947,20.3536484995018,20.4443779876125,20.2251150580116,20.414134824909,3897.74049610525,0.0,1.0
2021-09-27,26.9,26.958,26.76,26.82,3976,20.33852691815,20.3823795040702,20.2326758486875,20.2780405927429,5258.70926790447,0.0,1.0
2021-09-28,26.589,26.87,26.4255,26.87,4568,20.1033863281298,20.3158445461224,19.9797674005789,20.3158445461224,6041.69616091237,0.0,1.0
2021-09-29,26.62,26.6338,26.4,26.5,14233,20.3689591006205,20.3795185159319,20.2006205956567,20.277138097913,18600.9730849947,0.32025,1.0
2021-09-30,26.74,27.161,26.459,26.64,14060,20.460780103328,20.782918787827,20.2457659219879,20.3842626010718,18374.8810212201,0.0,1.0
2021-10-01,26.64,26.79,26.64,26.79,3410,20.3842626010718,20.4990388544562,20.3842626010718,20.4990388544562,4456.49674838979,0.0,1.0
2021-10-04,26.29,26.77,26.16,26.77,7031,20.1164513431748,20.4837353540049,20.0169785902416,20.4837353540049,9188.74740115209,0.0,1.0
2021-10-05,26.13,26.47,26.13,26.34,7615,19.9940233395647,20.2541828472361,19.9940233395647,20.1547100943029,9951.9714777092,0.0,1.0
2021-10-06,26.55,26.59,26.18,26.35,23063,20.3153968490411,20.3460038499436,20.0322820906929,20.1623618445286,30140.8165712944,0.0,1.0
2021-10-07,26.32,26.53,26.155,26.53,4202,20.1394065938517,20.3000933485899,20.0131527151288,20.3000933485899,5491.55405769323,0.0,1.0
2021-10-08,26.33,26.45,26.1425,26.45,9691,20.1470583440773,20.2388793467848,20.0035880273468,20.2388793467848,12665.0762430045,0.0,1.0
2021-10-11,26.13,26.38,26.13,26.38,3946,19.9940233395647,20.1853170952054,19.9940233395647,20.1853170952054,5156.9900789285,0.0,1.0
2021-10-12,26.3,26.47,26.13,26.24,7767,20.1241030934004,20.2541828472361,19.9940233395647,20.0781925920467,10150.6188401008,0.0,1.0
2021-10-13,26.32,26.45,26.22,26.22,6435,20.1394065938517,20.2388793467848,20.0628890915954,20.0628890915954,8409.84063809041,0.0,1.0
2021-10-14,26.6,26.7154,26.32,26.42,8231,20.3536556001692,20.441956797773,20.1394065938517,20.2159240961079,10757.0160516119,0.0,1.0
2021-10-15,25.93,26.68,25.85,26.32,353112,19.8409883350522,20.4148696019743,19.7797743332472,20.1394065938517,461478.733084287,0.0,1.0
2021-10-18,25.93,26.0,25.83,25.95,50164,19.8409883350522,19.8945505866316,19.7644708327959,19.8562918355035,65558.8571513858,0.0,1.0
2021-10-19,26.1,26.1,25.97,26.01,94223,19.9710680888879,19.9710680888879,19.8715953359547,19.9022023368572,123139.147543557,0.0,1.0
2021-10-20,26.11,26.16,26.055,26.09,16449,19.9787198391135,20.0169785902416,19.9366352128725,19.9634163386622,21497.0425261771,0.0,1.0
2021-10-21,26.09,26.17,26.09,26.13,5297,19.9634163386622,20.0246303404673,19.9634163386622,19.9940233395647,6922.59920123777,0.0,1.0
2021-10-22,26.12,26.16,26.04,26.14,31058,19.9863715893391,20.0169785902416,19.9251575875341,20.0016750897904,40589.4064549825,0.0,1.0
2021-10-25,26.17,26.19,26.0188,26.14,8419,20.0246303404673,20.0399338409185,19.9089358770558,20.0016750897904,11002.7114735172,0.0,1.0
2021-10-26,26.17,26.24,26.13,26.24,7036,20.0246303404673,20.0781925920467,19.9940233395647,20.0781925920467,9195.28185386233,0.0,1.0
2021-10-27,26.25,26.34,26.17,26.19,15744,20.0858443422723,20.1547100943029,20.0246303404673,20.0399338409185,20575.6846940319,0.0,1.0
2021-10-28,26.3,26.375,26.25,26.25,19449,20.1241030934004,20.1814912200926,20.0858443422723,20.0858443422723,25417.7141523265,0.0,1.0
2021-10-29,26.32,26.361,26.2636,26.31,14694,20.1394065938517,20.1707787697767,20.0962507225791,20.131754843626,19203.4496248796,0.0,1.0
2021-11-01,26.34,26.37,26.2275,26.34,14594,20.1547100943029,20.1776653449798,20.0686279042646,20.1547100943029,19072.7605706747,0.0,1.0
2021-11-02,26.385,26.4,26.3127,26.3399,7106,20.1891429703183,20.2006205956567,20.133820816187,20.1546335768007,9286.76419180581,0.0,1.0
2021-11-03,26.36,26.4,26.19,26.39,8256,20.1700135947542,20.2006205956567,20.0399338409185,20.1929688454311,10789.6883151631,0.0,1.0
2021-11-04,26.4,26.48,26.4,26.41,7711,20.2006205956567,20.2618345974617,20.2006205956567,20.2082723458823,10077.432969746,0.0,1.0
2021-11-05,26.42,26.49,26.3373,26.3373,10046,20.2159240961079,20.2694863476873,20.152644121742,20.152644121742,13129.0223854323,0.0,1.0
2021-11-08,26.42,26.49,26.34,26.48,70053,20.2159240961079,20.2694863476873,20.1547100943029,20.2618345974617,91551.6031422144,0.0,1.0
2021-11-09,26.35,26.4199,26.32,26.4199,8253,20.1623618445286,20.2158475786057,20.1394065938517,20.2158475786057,10785.7676435369,0.0,1.0
2021-11-10,26.1,26.35,26.015,26.35,13461,19.9710680888879,20.1623618445286,19.90602821197,20.1623618445286,17592.0535865322,0.0,1.0
2021-11-11,26.07,26.21,26.07,26.11,1094,19.948112838211,20.0552373413698,19.948112838211,19.9787198391135,1429.73825300247,0.0,1.0
2021-11-12,26.06,26.15,26.03,26.03,7967,19.9404610879854,20.009326840016,19.9175058373085,19.9175058373085,10411.9969485107,0.0,1.0
2021-11-15,25.84,26.14,25.84,26.14,9791,19.7721225830216,20.0016750897904,19.7721225830216,20.0016750897904,12795.7652972095,0.0,1.0
2021-11-16,26.04,26.151,25.84,26.141,15198,19.9251575875341,20.0100920150386,19.7721225830216,20.0024402648129,19862.1224580728,0.0,1.0
2021-11-17,26.0399,26.051,25.88,25.92,5160,19.9250810700318,19.9335745127823,19.8027295839241,19.8333365848266,6743.55519697695,0.0,1.0
2021-11-18,26.12,26.12,25.8789,26.031,8991,19.9863715893391,19.9863715893391,19.8018878913992,19.918271012331,11750.2528635697,0.0,1.0
2021-11-19,25.89,26.01,25.82,25.82,10224,19.8103813341497,19.9022023368572,19.7568190825703,19.7568190825703,13361.6489019171,0.0,1.0
2021-11-22,25.83,26.05,25.82,25.93,7130,19.7644708327959,19.9328093377597,19.7568190825703,19.8409883350522,9318.12956481504,0.0,1.0
2021-11-23,25.77,25.901,25.6959,25.82,9091,19.7185603314422,19.8187982593979,19.6618608622703,19.7568190825703,11880.9419177746,0.0,1.0
2021-11-24,25.81,25.99,25.7833,25.83,3885,19.7491673323447,19.886898836406,19.7287371592422,19.7644708327959,5077.26975586344,0.0,1.0
2021-11-26,25.76,25.93,25.7318,25.9,2962,19.7109085812165,19.8409883350522,19.6893306455803,19.8180330843753,3871.00978555149,0.0,1.0
2021-11-29,25.85,25.89,25.7,25.85,2441,19.7797743332472,19.8103813341497,19.6649980798628,19.7797743332472,3190.11981314354,0.0,1.0
2021-11-30,25.79,25.88,25.6,25.88,9418,19.7338638318934,19.8027295839241,19.5884805776065,19.8027295839241,12308.295125025,0.0,1.0
2021-12-01,25.92,26.13,25.91,25.92,10862,19.8333365848266,19.9940233395647,19.8256848346009,19.8333365848266,14195.4450677448,0.0,1.0
2021-12-02,26.02,26.1368,25.77,25.94,8922,19.9098540870828,19.9992265297182,19.7185603314422,19.8486400852778,11660.0774161683,0.0,1.0
2021-12-03,26.0,26.09,25.95,26.09,3697,19.8945505866316,19.9634163386622,19.8562918355035,19.9634163386622,4831.57433395808,0.0,1.0
2021-12-06,26.0364,26.06,25.74,26.0,6869,19.9224029574529,19.9404610879854,19.6956050807653,19.8945505866316,8977.03113334002,0.0,1.0
2021-12-07,26.17,26.29,26.09,26.09,7244,20.0246303404673,20.1164513431748,19.9634163386622,19.9634163386622,9467.11508660869,0.0,1.0
2021-12-08,26.05,26.1911,26.05,26.16,1621,19.9328093377597,20.0407755334433,19.9328093377597,20.0169785902416,2118.46956866272,0.0,1.0
2021-12-09,26.2797,26.2799,26.06,26.12,2058,20.1085700404424,20.1087230754469,19.9404610879854,19.9863715893391,2689.58073553847,0.0,1.0
2021-12-10,26.24,26.8,26.02,26.24,3142,20.0781925920467,20.5066906046818,19.9098540870828,20.0781925920467,4106.25008312044,0.0,1.0
2021-12-13,26.24,26.25,26.08,26.25,2736,20.0781925920467,20.0858443422723,19.9557645884366,20.0858443422723,3575.65252304823,0.0,1.0
2021-12-14,26.01,26.23,26.0,26.23,10723,19.9022023368572,20.070540841821,19.8945505866316,20.070540841821,14013.7872824,0.0,1.0
2021-12-15,26.12,26.12,26.06,26.09,2037,19.9863715893391,19.9863715893391,19.9404610879854,19.9634163386622,2662.13603415543,0.0,1.0
2021-12-16,26.3,26.33,26.2,26.2,7411,20.1241030934004,20.1470583440773,20.0475855911441,20.0475855911441,9685.36580713103,0.0,1.0
2021-12-17,26.24,26.42,26.24,26.3,1033,20.0781925920467,20.2159240961079,20.0781925920467,20.1241030934004,1350.01792993743,0.0,1.0
2021-12-20,26.2836,26.39,26.119,26.119,5195,20.1115542230304,20.1929688454311,19.9856064143166,19.9856064143166,6789.29636594867,0.0,1.0
2021-12-21,26.41,26.4214,26.3131,26.36,7367,20.2082723458823,20.2169953411395,20.134126886196,20.1700135947542,9627.86262328084,0.0,1.0
2021-12-22,26.58,26.58,26.4525,26.48,3682,20.338352099718,20.338352099718,20.2407922843412,20.2618345974617,4811.97097582734,0.0,1.0
2021-12-23,26.3328,26.72,26.3328,26.72,2867,20.1492008341405,20.4454766028768,20.1492008341405,20.4454766028768,3746.85518405675,0.0,1.0
2021-12-27,26.37,26.59,26.239,26.59,3182,20.1776653449798,20.3460038499436,20.0774274170241,20.3460038499436,4158.52570480245,0.0,1.0
2021-12-28,26.3687,26.52,26.3687,26.52,1576,20.1766706174505,20.2924415983642,20.1766706174505,20.2924415983642,2059.65949427047,0.0,1.0
2021-12-29,26.47,26.47,26.45,26.45,618,20.2541828472361,20.2541828472361,20.2388793467848,20.2388793467848,807.658354986772,0.0,1.0
2021-12-30,26.19,26.341,26.19,26.23,9958,20.2849811418942,20.4019354050644,20.2849811418942,20.3159624036612,12856.8036704444,0.32025,1.0
2021-12-31,26.25,26.31,26.08,26.22,4398,20.3314530345446,20.377924927195,20.1997826720352,20.3082170882194,5678.27099242963,0.0,1.0
2022-01-03,26.24,26.3599,26.02,26.267,6015,20.3237077191029,20.4165740512492,20.1533107793848,20.3446200707956,7765.98454285225,0.0,1.0
2022-01-04,26.06,26.29,25.93,26.29,4101,20.1842920411517,20.3624342963115,20.0836029404092,20.3624342963115,5294.81340153568,0.0,1.0
2022-01-05,25.57,26.25,25.57,26.06,7912,19.8047715845069,20.3314530345446,19.8047715845069,20.1842920411517,10215.2069331749,0.0,1.0
2022-01-06,25.976,26.0351,25.61,25.79,8508,20.1192313914412,20.1650062057018,19.8357528462738,19.975168524225,10984.7043209621,0.0,1.0
2022-01-07,25.89,25.98,25.85,25.9,7311,20.0526216786423,20.1223295176179,20.0216404168754,20.060366994084,9439.25403038949,0.0,1.0
2022-01-10,25.845,25.92,25.6855,25.6855,1703,20.0177677591545,20.0758576249675,19.8942299778589,19.8942299778589,2198.74840839192,0.0,1.0
2022-01-11,25.97,25.985,25.9,25.98,3721,20.1145842021761,20.1262021753387,20.060366994084,20.1223295176179,4804.19426167137,0.0,1.0
2022-01-12,26.0,26.18,25.8,26.18,7060,20.1378201485013,20.2772358264525,19.9829138396667,20.2772358264525,9115.18717747913,0.0,1.0
2022-01-13,26.2199,26.2199,26.02,26.025,2677,20.308139635065,20.308139635065,20.1533107793848,20.1571834371057,3456.28273004414,0.0,1.0
2022-01-14,25.94,26.06,25.925,26.06,6934,20.091348255851,20.1842920411517,20.0797302826884,20.1842920411517,8952.50819952409,0.0,1.0
2022-01-18,25.77,25.91,25.77,25.8962,3513,19.9596778933415,20.0681123095258,19.9596778933415,20.0574237742162,4535.64483774563,0.0,1.0
2022-01-19,25.68,25.87,25.68,25.87,1132,19.8899700543659,20.0371310477588,19.8899700543659,20.0371310477588,1461.5285955958,0.0,1.0
2022-01-20,25.61,25.871,25.6,25.86,11210,19.8357528462738,20.037905579303,19.8280075308321,20.0293857323171,14473.2646259973,0.0,1.0
2022-01-21,25.8294,25.84,25.56,25.61,2915,20.0056850670654,20.0138951014336,19.7970262690652,19.8357528462738,3763.56524395915,0.0,1.0
2022-01-24,25.67,25.73,25.55,25.73,5129,19.8822247389242,19.9286966315746,19.7892809536234,19.9286966315746,6622.06728516861,0.0,1.0
2022-01-25,25.56,25.711,25.56,25.66,1204,19.7970262690652,19.9139805322353,19.7970262690652,19.8744794234825,1554.48801157009,0.0,1.0
2022-01-26,25.25,25.8,25.165,25.67,9677,19.5569214903715,19.9829138396667,19.4910863091168,19.8822247389242,12494.0037275447,0.0,1.0
2022-01-27,24.9,25.421,24.9,25.41,13546,19.2858354499109,19.6893663844251,19.2858354499109,19.6808465374392,17489.2812331632,0.0,1.0
2022-01-28,25.13,25.251,25.0,25.05,13918,19.4639777050707,19.5576960219157,19.3632886043282,19.4020151815369,17969.5715490304,0.0,1.0
2022-01-31,25.18,25.3372,25.069,25.26,5710,19.5027042822794,19.6244606410234,19.4167312808762,19.5646668058132,7372.19812796115,0.0,1.0
2022-02-01,25.28,25.505,25.25,25.4,5093,19.5801574366967,19.7544270341356,19.5569214903715,19.6731012219975,6575.58757718146,0.0,1.0
2022-02-02,25.05,25.45,25.05,25.26,19396,19.4020151815369,19.7118277992061,19.4020151815369,19.5646668058132,25042.2337810743,0.0,1.0
2022-02-03,24.96,25.05,24.85,25.05,14827,19.3323073425613,19.4020151815369,19.2471088727022,19.4020151815369,19143.1841757058,0.0,1.0
2022-02-04,24.6,24.9099,24.6,24.87,10519,19.053475986659,19.2935033121982,19.053475986659,19.2625995035857,13581.112453244,0.0,1.0
2022-02-07,24.55,24.931,24.55,24.71,7529,19.0147494094503,19.3098459277803,19.0147494094503,19.138674456518,9720.71448431165,0.0,1.0
2022-02-08,24.39,24.85,24.35,24.7,24396,18.8908243623826,19.2471088727022,18.8598431006157,19.1309291410763,31497.748779289,0.0,1.0
2022-02-09,24.4,24.58,24.37,24.58,15090,18.8985696778243,19.0379853557755,18.8753337314991,19.0379853557755,19482.7442646119,0.0,1.0
2022-02-10,24.2,24.57,23.25,24.35,31575,18.7436633689897,19.0302400403338,18.0078584020252,18.8598431006157,40766.5772137257,0.0,1.0
2022-02-11,23.75,24.55,23.585,24.17,18135,18.3951241741118,19.0147494094503,18.2673264693232,18.7204274226645,23414.1528985246,0.0,1.0
2022-02-14,23.75,24.17,23.3701,23.99,18065,18.3951241741118,18.7204274226645,18.1008796404804,18.5810117447134,23323.7756885496,0.0,1.0
2022-02-15,24.09,24.11,23.71,23.82,22985,18.6584648991307,18.6739555300141,18.3641429123449,18.4493413822039,29676.0024467928,0.0,1.0
2022-02-16,23.96,24.27,23.75,24.14,21441,18.5577757983882,18.7978805770818,18.3951241741118,18.6971914763393,27682.5394153441,0.0,1.0
2022-02-17,23.88,24.6316,23.88,24.26,5769,18.4958132748543,19.0779511834548,18.4958132748543,18.7901352616401,7448.37320494009,0.0,1.0
2022-02-18,23.78,24.025,23.76,23.89,5651,18.418360120437,18.6081203487594,18.4028694895535,18.503558590296,7296.02305098222,0.0,1.0
2022-02-22,23.99,23.99,23.62,23.98,8239,18.5810117447134,18.5810117447134,18.2944350733693,18.5732664292716,10637.3976140581,0.0,1.0
2022-02-23,23.76,23.92,23.63,23.92,10114,18.4028694895535,18.5267945366212,18.302180388811,18.5267945366212,13058.2157383887,0.0,1.0
2022-02-24,23.54,23.7,23.36,23.63,6600,18.2324725498354,18.3563975969031,18.0930568718843,18.302180388811,8521.27979764339,0.0,1.0
2022-02-25,23.63,23.82,23.46,23.54,30374,18.302180388811,18.4493413822039,18.1705100263016,18.2324725498354,39215.9625111545,0.0,1.0
2022-02-28,23.67,23.68,23.5,23.5,5479,18.333161650578,18.3409069660197,18.2014912880685,18.2014912880685,7073.95333504362,0.0,1.0
2022-03-01,23.7,23.7,23.6194,23.64,26849,18.3563975969031,18.3563975969031,18.2939703544428,18.3099257042528,34664.8244374132,0.0,1.0
2022-03-02,23.68,23.85,23.6,23.71,51106,18.3409069660197,18.4725773285291,18.2789444424858,18.3641429123449,65983.1098997517,0.0,1.0
2022-03-03,23.71,23.8779,23.6699,23.68,6574,18.3641429123449,18.4941867586115,18.3330841974235,18.3409069660197,8487.71111965264,0.0,1.0
2022-03-04,23.71,23.86,23.7,23.86,6496,18.3641429123449,18.4803226439708,18.3563975969031,18.4803226439708,8387.00508568049,0.0,1.0
2022-03-07,23.35,23.72,23.31,23.72,5279,18.0853115564426,18.3718882277866,18.0543302946756,18.3718882277866,6815.73273511503,0.0,1.0
2022-03-08,23.43,23.43,23.3,23.3,6615,18.1472740799764,18.1472740799764,18.0465849792339,18.0465849792339,8540.64634263801,0.0,1.0
2022-03-09,23.47,23.6079,23.36,23.45,7807,18.1782553417433,18.2850632416848,18.0930568718843,18.1627647108599,10079.6411182124,0.0,1.0
2022-03-10,23.32,23.55,23.31,23.38,4623,18.0620756101174,18.2402178652772,18.0543302946756,18.1085475027677,5968.76916734927,0.0,1.0
2022-03-11,23.2,23.53,23.2,23.45,7164,17.9691318248166,18.2247272343937,17.9691318248166,18.1627647108599,9249.46188944197,0.0,1.0
2022-03-14,22.82,23.29,22.81,23.28,22795,17.6748098380308,18.0388396637922,17.6670645225891,18.0310943483504,29430.6928768607,0.0,1.0
2022-03-15,22.75,22.85,22.6029,22.77,20738,17.6205926299387,17.698045784356,17.5066590397908,17.6360832608221,26774.8940065951,0.0,1.0
2022-03-16,22.94,23.2,22.74,23.2,9780,17.7677536233316,17.9691318248166,17.6128473144969,17.9691318248166,12626.9873365079,0.0,1.0
2022-03-17,22.86,23.2099,22.85,22.96,36371,17.7057910997977,17.9767996871039,17.698045784356,17.783244254215,46958.7072000132,0.0,1.0
2022-03-18,22.98,23.15,22.69,22.82,30169,17.7987348850985,17.9304052476079,17.5741207372883,17.6748098380308,38951.2863962277,0.0,1.0
2022-03-21,22.66,23.08,22.66,22.88,6793,17.5508847909631,17.8761880395158,17.5508847909631,17.7212817306812,8770.46267657445,0.0,1.0
2022-03-22,22.7293,22.86,22.695,22.76,5743,17.6045598269743,17.7057910997977,17.5779933950092,17.6283379453804,7414.80452694937,0.0,1.0
2022-03-23,22.775,22.79,22.6,22.66,15976,17.639955918543,17.6515738917056,17.5044128983127,17.5508847909631,20626.6615222955,0.0,1.0
2022-03-24,22.72,22.98,22.68,22.79,18072,17.5973566836135,17.7987348850985,17.5663754218466,17.6515738917056,23332.8134095471,0.0,1.0
2022-03-25,22.64,22.83,22.48,22.72,13303,17.5353941600796,17.6825551534725,17.4114691130119,17.5973566836135,17175.54320425,0.0,1.0
2022-03-28,22.59,22.74,22.39,22.73,16002,17.496667582871,17.6128473144969,17.3417612740363,17.6051019990552,20660.2302002862,0.0,1.0
2022-03-29,22.63,22.97,22.44,22.745,71878,17.5276488446379,17.7909895696568,17.380487851245,17.6167199722178,92801.9014083348,0.0,1.0
2022-03-30,22.39,22.53,22.3,22.33,24493,17.5898050010578,17.6997903829313,17.5191001127105,17.5426684088263,31177.0522735767,0.32025,1.0
2022-03-31,22.32,22.6266,22.27,22.33,180991,17.534812310121,17.775680296424,17.4955318165948,17.5426684088263,230382.797862529,0.0,1.0
2022-04-01,22.42,22.5576,22.25,22.34,4203,17.6133732971735,17.7214732153578,17.4798196191843,17.5505245075315,5349.9836976215,0.0,1.0
2022-04-04,22.47,22.73,22.36,22.4,27387,17.6526537906998,17.8569123570363,17.566236704942,17.597661099763,34860.8145436021,0.0,1.0
2022-04-05,22.1,22.4699,22.0,22.45,47327,17.3619781386055,17.6525752297127,17.283417151553,17.6369415932893,60242.3693688632,0.0,1.0
2022-04-06,22.0,22.12,21.91,22.01,6673,17.283417151553,17.377690336016,17.2127122632057,17.2912732502582,8494.03788109163,0.0,1.0
2022-04-07,21.99,22.1,21.91,22.05,36523,17.2755610528477,17.3619781386055,17.2127122632057,17.3226976450792,46489.9963331501,0.0,1.0
2022-04-08,21.84,22.0116,21.73,21.94,7136,17.157719572269,17.2925302260511,17.0713024865112,17.2362805593215,9083.38892843845,0.0,1.0
2022-04-11,21.45,21.82,21.44,21.79,10161,16.8513317227642,17.1420073748585,16.8434756240589,17.1184390787427,12933.9006308665,0.0,1.0
2022-04-12,21.35,21.87,21.12,21.87,25851,16.7727707357116,17.1812878683847,16.5920804654909,17.1812878683847,32905.6456262701,0.0,1.0
2022-04-13,21.43,21.51,21.25,21.39,10602,16.8356195253537,16.8984683149957,16.6942097486591,16.8041951305327,13495.2479567411,0.0,1.0
2022-04-14,21.28,21.44,21.18,21.43,11965,16.7177780447749,16.8434756240589,16.6392170577224,16.8356195253537,15230.2057915872,0.0,1.0
2022-04-18,21.14,21.5,21.01,21.19,25073,16.6077926629014,16.8906122162904,16.5056633797331,16.6470731564276,31915.3322032984,0.0,1.0
2022-04-19,21.15,21.196,21.04,21.17,40744,16.6156487616066,16.6517868156508,16.5292316758489,16.6313609590171,51862.8921665215,0.0,1.0
2022-04-20,21.29,21.39,21.17,21.21,16744,16.7256341434801,16.8041951305327,16.6313609590171,16.6627853538381,21313.3778332083,0.0,1.0
2022-04-21,20.94,21.48,20.93,21.45,19472,16.4506706887963,16.8749000188799,16.4428145900911,16.8513317227642,24785.8392957616,0.0,1.0
2022-04-22,20.93,21.04,20.73,21.04,4819,16.4428145900911,16.5292316758489,16.2856926159861,16.5292316758489,6134.08789884319,0.0,1.0
2022-04-25,21.02,21.02,20.81,20.81,14640,16.5135194784384,16.5135194784384,16.3485414056281,16.3485414056281,18635.203743321,0.0,1.0
2022-04-26,20.99,21.15,20.8,20.94,13198,16.4899511823226,16.6156487616066,16.3406853069228,16.4506706887963,16799.6870904612,0.0,1.0
2022-04-27,20.77,20.95,20.57,20.9,8631,16.3171170108071,16.4585267875016,16.159995036702,16.4192462939753,10986.3690921178,0.0,1.0
2022-04-28,21.01,21.07,20.34,20.81,16664,16.5056633797331,16.5527999719646,15.9793047664813,16.3485414056281,21211.5461187638,0.0,1.0
2022-04-29,21.07,21.12,20.31,20.86,27788,16.5527999719646,16.5920804654909,15.9557364703655,16.3878218991543,35371.2460122545,0.0,1.0
2022-05-02,20.7,21.07,20.5518,20.78,13513,16.2621243198703,16.5527999719646,16.1456969370585,16.3249731095123,17200.6494660859,0.0,1.0
2022-05-03,20.82,20.9599,20.7,20.8,17268,16.3563975043333,16.4663043252198,16.2621243198703,16.3406853069228,21980.3755628189,0.0,1.0
2022-05-04,20.95,21.1175,20.59,20.87,107778,16.4585267875016,16.5901164408146,16.1757072341125,16.3956779978596,137190.231492326,0.0,1.0
2022-05-05,20.39,20.96,20.25,20.73,13688,16.0185852600075,16.4663828862068,15.908599878134,16.2856926159861,17423.406341433,0.0,1.0
2022-05-06,19.95,20.25,19.74,20.25,18924,15.6729169169765,15.908599878134,15.5079388441662,15.908599878134,24088.2920518174,0.0,1.0
2022-05-09,19.72,19.91,19.5932,19.91,37281,15.4922266467557,15.6414925221555,15.3926113151731,15.6414925221555,47454.8518275104,0.0,1.0
2022-05-10,19.86,20.126,19.66,19.76,8378,15.6022120286292,15.8111842541889,15.4450900545242,15.5236510415767,10664.3262951874,0.0,1.0
2022-05-11,19.92,20.1,19.6131,19.93,9976,15.6493486208607,15.7907583975552,15.4082449515965,15.657204719566,12698.4147912139,0.0,1.0
2022-05-12,19.99,20.07,19.7037,19.906,12275,15.7043413117975,15.7671901014395,15.4794212058661,15.6383500826734,15624.8036850591,0.0,1.0
2022-05-13,20.1799,20.18,19.6501,19.6501,5936,15.8535286262102,15.8536071871972,15.437312516806,15.437312516806,7555.9132117728,0.0,1.0
2022-05-16,20.37,20.41,19.7,19.7,16834,16.002873062597,16.034297457418,15.4765144493452,15.4765144493452,21427.9385119582,0.0,1.0
2022-05-17,19.95,20.49,19.91,20.405,25968,15.6729169169765,16.09714624706,15.6414925221555,16.0303694080654,33054.5745086448,0.0,1.0
2022-05-18,19.75,20.1388,19.75,19.93,9144,15.5157949428714,15.8212400605316,15.5157949428714,15.657204719566,11639.3649609924,0.0,1.0
2022-05-19,20.09,20.2,19.6937,19.8,8642,15.78290229885,15.8693193846077,15.4715651071609,15.5550754363977,11000.3709528539,0.0,1.0
2022-05-20,20.11,20.13,19.71,19.94,39397,15.7986144962605,15.814326693671,15.4843705480504,15.6650608182712,50148.3006745642,0.0,1.0
2022-05-23,19.81,20.23,19.7,20.08,25421,15.5629315351029,15.8928876807235,15.4765144493452,15.7750462001447,32358.3001611316,0.0,1.0
2022-05-24,20.19,20.46,19.7001,19.86,70859,15.8614632859025,16.0735779509443,15.4765930103322,15.6022120286292,90196.1681726768,0.0,1.0
2022-05-25,20.84,20.84,19.9625,20.29,28258,16.3721097017438,16.3721097017438,15.682737040358,15.940024272955,35969.5073346153,0.0,1.0
2022-05-26,21.27,21.28,20.8,20.91,12820,16.7099219460696,16.7177780447749,16.3406853069228,16.4271023926806,16318.5322397115,0.0,1.0
2022-05-27,21.9,21.9873,21.35,21.35,13683,17.2048561645005,17.2734399061973,16.7727707357116,16.7727707357116,17417.0418592802,0.0,1.0
2022-05-31,22.06,22.1,20.91,21.88,42922,17.3305537437845,17.3619781386055,16.4271023926806,17.18914396709,54635.2605922696,0.0,1.0
2022-06-01,22.05,22.21,21.87,22.1,7545,17.3226976450792,17.4483952243633,17.1812878683847,17.3619781386055,9604.00356853538,0.0,1.0
2022-06-02,21.98,22.05,21.7501,22.05,28842,17.2677049541425,17.3226976450792,17.0870932449088,17.3226976450792,36712.8788500592,0.0,1.0
2022-06-03,21.75,21.95,21.62,21.95,5842,17.0870146839217,17.2441366580267,16.9848854007534,17.2441366580267,7436.26094730067,0.0,1.0
2022-06-06,21.73,21.98,21.7,21.8,7238,17.0713024865112,17.2677049541425,17.0477341903954,17.126295177448,9213.22436435505,0.0,1.0
2022-06-07,21.86,21.98,21.53,21.96,41290,17.1734317696795,17.2677049541425,16.9141805124062,17.251992756732,52557.8936176042,0.0,1.0
2022-06-08,21.77,22.0,21.65,21.68,10536,17.1027268813322,17.283417151553,17.0084536968692,17.0320219929849,13411.2367923245,0.0,1.0
2022-06-09,21.87,21.975,21.61,21.93,8366,17.1812878683847,17.2637769047899,16.9770293020482,17.2284244606162,10649.0515380208,0.0,1.0
2022-06-10,21.33,21.93,21.1,21.93,9189,16.7570585383011,17.2284244606162,16.5763682680804,17.2284244606162,11696.6453003673,0.0,1.0
2022-06-13,20.1,21.2399,19.7,20.91,29108,15.7907583975552,16.6862750889668,15.4765144493452,16.4271023926806,37051.4693005868,0.0,1.0
2022-06-14,20.04,20.2,19.8588,20.2,17458,15.7436218053237,15.8693193846077,15.6012692967846,15.8693193846077,22222.2258846243,0.0,1.0
2022-06-15,20.82,20.82,20.2243,20.25,11805,16.3563975043333,16.3563975043333,15.8884097044615,15.908599878134,15026.5423626985,0.0,1.0
2022-06-16,20.69,20.85,20.2254,20.85,10265,16.2542682211651,16.3799658004491,15.8892738753191,16.3799658004491,13066.2818596442,0.0,1.0
2022-06-17,20.91,20.94,20.2,20.71,4150,16.4271023926806,16.4506706887963,15.8693193846077,16.2699804185756,5282.52018680208,0.0,1.0
2022-06-21,20.66,21.125,20.66,21.125,13917,16.2306999250493,16.5960085148435,16.2306999250493,16.5960085148435,17714.89962403,0.0,1.0
2022-06-22,21.0,21.245,20.8824,20.97,6082,16.4978072810279,16.6902816993065,16.4054195602541,16.4742389849121,7741.75609063378,0.0,1.0
2022-06-23,20.84,21.0,20.83,20.99,13036,16.3721097017438,16.4978072810279,16.3642536030386,16.4899511823226,16593.4778687113,0.0,1.0
2022-06-24,20.79,21.1,20.63,20.99,7165,16.3328292082176,16.5763682680804,16.2071316289336,16.4899511823226,9120.30292492454,0.0,1.0
2022-06-27,21.0,21.18,20.9,21.0,18218,16.4978072810279,16.6392170577224,16.4192462939753,16.4978072810279,23189.6271718458,0.0,1.0
2022-06-28,21.0,21.0,20.7637,20.94,10604,16.4978072810279,16.4978072810279,16.3121676686228,16.4506706887963,13497.7937496022,0.0,1.0
2022-06-29,20.88,20.9,20.58,20.71,10596,16.6551256576005,16.6710788430963,16.4158278751637,16.5195235808863,13283.867354014,0.32025,1.0
2022-06-30,20.75,21.1,20.5,20.79,199443,16.5514299518779,16.8306106980542,16.3520151331806,16.5833363228695,250035.330000624,0.0,1.0
2022-07-01,20.8,21.0,20.775,20.775,1817,16.5913129156174,16.7508447705752,16.5713714337476,16.5713714337476,2277.91496623663,0.0,1.0
2022-07-05,20.56,20.8,20.55,20.65,7314,16.3998746896679,16.5913129156174,16.39189809692,16.471664024399,9169.32859826901,0.0,1.0
2022-07-06,20.78,20.91,20.75,20.79,3259,16.5753597301216,16.6790554358442,16.5514299518779,16.5833363228695,4085.70438908376,0.0,1.0
2022-07-07,20.67,21.0,20.67,20.8,4522,16.4876172098948,16.7508447705752,16.4876172098948,16.5913129156174,5669.08721921962,0.0,1.0
2022-07-08,20.72,21.15,20.6731,21.15,3985,16.5275001736342,16.8704936617936,16.4900899536466,16.8704936617936,4995.86744108586,0.0,1.0
2022-07-11,21.15,21.18,20.675,20.74,8863,16.8704936617936,16.8944234400373,16.4916055062687,16.54345335913,11111.2605094966,0.0,1.0
2022-07-12,20.9171,21.32,20.8922,21.13,8599,16.6847188166952,17.0060957385078,16.6648571007529,16.8545404762978,10780.2921269504,0.0,1.0
2022-07-13,20.9,21.32,20.87,20.87,3757,16.6710788430963,17.0060957385078,16.6471490648526,16.6471490648526,4710.03111070503,0.0,1.0
2022-07-14,21.34,21.3499,21.0,21.0,11512,17.0220489240036,17.029945750824,16.7508447705752,16.7508447705752,14432.2273480001,0.0,1.0
2022-07-15,21.69,21.71,21.38,21.38,12839,17.3012296701798,17.3171828556756,17.0539552949952,17.0539552949952,16095.8449375411,0.0,1.0
2022-07-18,22.0,22.0,21.77,21.77,12756,17.5485040453645,17.5485040453645,17.365042412163,17.365042412163,15991.7904839376,0.0,1.0
2022-07-19,22.1,22.15,21.88,22.14,18575,17.6282699728435,17.6681529365829,17.4527849323898,17.660176343835,23286.885249227,0.0,1.0
2022-07-20,22.1,22.22,22.1,22.22,3948,17.6282699728435,17.7239890858182,17.6282699728435,17.7239890858182,4949.48172080474,0.0,1.0
2022-07-21,22.3,22.34,21.9901,22.34,11912,17.7878018278013,17.8197081987929,17.5406072185441,17.8197081987929,14933.6945942822,0.0,1.0
2022-07-22,22.5101,22.64,22.46,22.46,11832,17.9553900414345,18.0590059812297,17.9154273117676,17.9154273117676,14833.4011450258,0.0,1.0
2022-07-25,22.22,22.66,22.22,22.66,3885,17.7239890858182,18.0749591667255,17.7239890858182,18.0749591667255,4870.50062951531,0.0,1.0
2022-07-26,22.36,22.4,22.36,22.4,982,17.8356613842887,17.8675677552802,17.8356613842887,17.8675677552802,1231.10208962266,0.0,1.0
2022-07-27,22.42,22.69,22.21,22.4,7156,17.883520940776,18.0988889449691,17.7160124930703,17.8675677552802,8971.24903598756,0.0,1.0
2022-07-28,22.7,22.75,22.6101,22.75,9484,18.106865537717,18.1467485014565,18.0351559689135,18.1467485014565,11889.7884093496,0.0,1.0
2022-07-29,22.85,23.0652,22.83,22.83,9654,18.2265144289354,18.3981707048701,18.2105612434396,18.2105612434396,12102.9119890195,0.0,1.0
2022-08-01,22.89,23.31,22.85,22.85,16193,18.258420799927,18.5934376953385,18.2265144289354,18.2265144289354,20300.6477976169,0.0,1.0
2022-08-02,23.36,23.7,22.85,22.89,17609,18.633320659078,18.9045248125063,18.2265144289354,18.258420799927,22075.8418494556,0.0,1.0
2022-08-03,23.48,23.77,22.9196,23.65,21171,18.7290397720527,18.9603609617416,18.2820315144608,18.8646418487669,26541.4076775981,0.0,1.0
2022-08-04,23.1,23.6,22.94,23.52,41004,18.4259292476327,18.8247588850274,18.2983037636665,18.7609461430443,51405.4074163827,0.0,1.0
2022-08-05,22.75,23.03,22.75,23.03,2626,18.1467485014565,18.3700930983975,18.1467485014565,18.3700930983975,3292.13247184227,0.0,1.0
2022-08-08,22.8,22.8,22.8,22.8,274,18.186631465196,18.186631465196,18.186631465196,18.186631465196,343.505063703267,0.0,1.0
2022-08-09,22.67,22.6928,22.51,22.61,7481,18.0829357594734,18.1011223909385,17.9553102755071,18.035076202986,9378.69117359176,0.0,1.0
2022-08-10,22.77,23.32,22.77,22.8,3357,18.1627016869523,18.6014142880864,18.1627016869523,18.186631465196,4208.56386442288,0.0,1.0
2022-08-11,22.79,23.12,22.79,23.08,8739,18.1786548724481,18.4418824331285,18.1786548724481,18.409976062137,10955.8056631491,0.0,1.0
2022-08-12,22.96,23.04,22.9,22.9,836,18.3142569491622,18.3780696911454,18.2663973926749,18.2663973926749,1048.06654472968,0.0,1.0
2022-08-15,22.73,23.02,22.73,22.9929,9964,18.1307953159607,18.3621165056496,18.1307953159607,18.3404999393028,12491.5491048882,0.0,1.0
2022-08-16,22.39,22.81,22.39,22.81,10536,17.8595911625323,18.1946080579439,17.8595911625323,18.1946080579439,13208.6472670717,0.0,1.0
2022-08-17,22.08,22.96,22.06,22.37,2551,17.6123167873477,18.3142569491622,17.5963636018519,17.8436379770366,3198.10736316436,0.0,1.0
2022-08-18,21.76,22.38,21.76,22.38,9236,17.3570658194151,17.8516145697845,17.3570658194151,17.8516145697845,11578.8787166547,0.0,1.0
2022-08-19,21.6,21.89,21.29,21.89,17280,17.2294403354488,17.4607615251377,16.9821659602641,17.4607615251377,21663.3850393886,0.0,1.0
2022-08-22,21.31,21.6335,21.175,21.53,2374,16.9981191457599,17.2561619211542,16.8904351436634,17.1736041862136,2976.20810668452,0.0,1.0
2022-08-23,20.59,21.5333,20.21,21.44,24692,16.4238044679116,17.1762364618204,16.1206939434917,17.1018148514825,30955.5731129967,0.0,1.0
2022-08-24,21.03,21.03,20.55,20.55,27313,16.7747745488189,16.7747745488189,16.39189809692,16.39189809692,34241.4372442605,0.0,1.0
2022-08-25,21.26,21.32,21.0766,21.1,3753,16.9582361820204,17.0060957385078,16.8119454710241,16.8306106980542,4705.01643824222,0.0,1.0
2022-08-26,21.2,21.32,21.0391,21.32,8884,16.9103766255331,17.0060957385078,16.7820332482195,17.0060957385078,11137.5875399264,0.0,1.0
2022-08-29,21.14,21.1933,20.9331,20.9331,3244,16.8625170690457,16.905032308392,16.6974813650918,16.6974813650918,4066.89936734819,0.0,1.0
2022-08-30,21.04,21.3284,20.86,20.99,11512,16.7827511415668,17.012796076416,16.6391724721047,16.7428681778273,14432.2273480001,0.0,1.0
2022-08-31,20.86,21.1199,20.86,21.1,12935,16.6391724721047,16.8464841176225,16.6391724721047,16.8306106980542,16216.1970766488,0.0,1.0
2022-09-01,20.61,20.94,20.5251,20.86,6600,16.4397576534074,16.7029852140879,16.3720363809778,16.6391724721047,8274.20956365536,0.0,1.0
2022-09-02,20.78,20.79,20.61,20.72,2626,16.5753597301216,16.5833363228695,16.4397576534074,16.5275001736342,3292.13247184227,0.0,1.0
2022-09-06,20.75,20.86,20.615,20.86,9912,16.5514299518779,16.6391724721047,16.4437459497813,16.6391724721047,12426.3583628715,0.0,1.0
2022-09-07,20.8,20.8925,20.69,20.8925,1567,16.5913129156174,16.6650963985354,16.5035703953905,16.6650963985354,1964.49793731029,0.0,1.0
2022-09-08,20.62,20.98,20.61,20.95,12284,16.4477342461553,16.7348915850794,16.4397576534074,16.7109618068358,15400.0591333246,0.0,1.0
2022-09-09,20.98,20.98,20.74,20.74,2076,16.7348915850794,16.7348915850794,16.54345335913,16.54345335913,2602.61500820433,0.0,1.0
2022-09-12,20.89,21.13,20.84,21.1,16523,16.6631022503484,16.8545404762978,16.6232192866089,16.8306106980542,20714.3582757996,0.0,1.0
2022-09-13,20.84,20.886,20.5,20.7,11022,16.6232192866089,16.6599116132492,16.3520151331806,16.5115469881384,13817.9299713045,0.0,1.0
2022-09-14,20.6,20.9499,20.6,20.89,4953,16.4317810606595,16.7108820409083,16.4317810606595,16.6631022503484,6209.41817708864,0.0,1.0
2022-09-15,20.64,20.91,20.6,20.91,5327,16.4636874316511,16.6790554358442,16.4317810606595,16.6790554358442,6678.29005236244,0.0,1.0
2022-09-16,20.585,20.585,20.44,20.58,2233,16.4198161715377,16.4198161715377,16.3041555766932,16.4158278751637,2799.44090237006,0.0,1.0
2022-09-19,20.44,20.63,20.44,20.63,1962,16.3041555766932,16.4557108389032,16.3041555766932,16.4557108389032,2459.69684301392,0.0,1.0
2022-09-20,20.28,20.43,20.12,20.29,13030,16.1765300927269,16.2961789839453,16.0489046087606,16.1845066854748,16335.2955476409,0.0,1.0
2022-09-21,20.33,20.49,20.25,20.41,2263,16.2164130564664,16.3440385404327,16.1526003144833,16.2802257984495,2837.05094584123,0.0,1.0
2022-09-22,20.35,20.6,20.2,20.6,9603,16.2323662419622,16.4317810606595,16.1127173507438,16.4317810606595,12038.9749151185,0.0,1.0
2022-09-23,20.15,20.29,20.0754,20.29,8277,16.0728343870043,16.1845066854748,16.013329005105,16.1845066854748,10376.6109936933,0.0,1.0
2022-09-26,20.01,20.23,20.01,20.23,1952,15.9611620885338,16.1366471289875,15.9611620885338,16.1366471289875,2447.16016185686,0.0,1.0
2022-09-27,20.31,20.34,20.01,20.06,11819,16.2004598709706,16.2243896492143,15.9611620885338,16.0010450522733,14817.1034595216,0.0,1.0
2022-09-28,20.75,20.89,20.2138,20.24,12043,16.5514299518779,16.6631022503484,16.1237250487359,16.1446237217354,15097.9251174396,0.0,1.0
2022-09-29,20.63,20.63,20.2765,20.52,13358,16.7111612216545,16.7111612216545,16.4248114644148,16.6220566295855,16490.5081307519,0.32025,1.0
2022-09-30,20.78,20.87,20.37,20.57,55929,16.8326674835666,16.9055712407139,16.5005503676734,16.6625587168896,69044.5897024127,0.0,1.0
2022-10-03,20.6,21.22,20.59,20.88,14209,16.686859969272,17.1890858518423,16.6787595518112,16.9136716581747,17541.0712703889,0.0,1.0
2022-10-04,20.64,21.081,20.49,20.9,17106,16.7192616391153,17.0764900491371,16.5977553772031,16.9298724930964,21117.4301605512,0.0,1.0
2022-10-05,20.5275,20.76,20.36,20.36,3176,16.6281319426811,16.816466648645,16.4924499502125,16.4924499502125,3920.78558341581,0.0,1.0
2022-10-06,20.29,20.6599,20.29,20.59,1914,16.4357470279869,16.7353814698623,16.4357470279869,16.6787595518112,2362.84118597539,0.0,1.0
2022-10-07,20.51,20.7551,20.08,20.28,5194,16.6139562121247,16.8124974440892,16.2656382613098,16.4276466105261,6412.01521418819,0.0,1.0
2022-10-10,20.17,20.56,20.01,20.56,7735,16.3385420184571,16.6544582994288,16.2089353390841,16.6544582994288,9548.89058177622,0.0,1.0
2022-10-11,19.99,20.34,19.99,20.17,8752,16.1927345041625,16.4762491152909,16.1927345041625,16.3385420184571,10804.3814313776,0.0,1.0
2022-10-12,19.85,20.1662,19.69,19.84,4119,16.0793286597112,16.335463859822,15.9497219803382,16.0712282422503,5084.92311652696,0.0,1.0
2022-10-13,19.87,19.9399,19.42,19.8,8058,16.0955294946328,16.1521514126838,15.7310107088962,16.0388265724071,9947.635463213,0.0,1.0
2022-10-14,19.89,21.03,19.48,19.85,10080,16.1117303295544,17.0351779200869,15.7796132136611,16.0793286597112,12443.803111093,0.0,1.0
2022-10-17,19.79,20.33,19.68,19.89,4365,16.0307261549463,16.4681486978301,15.9416215628774,16.1117303295544,5388.61116864293,0.0,1.0
2022-10-18,19.85,20.33,19.56,20.15,41526,16.0793286597112,16.4681486978301,15.8444165533476,16.3223411835355,51264.0246023061,0.0,1.0
2022-10-19,19.62,20.02,19.36,20.02,9397,15.8930190581125,16.2170357565449,15.6824082041314,16.2170357565449,11600.6366899743,0.0,1.0
2022-10-20,19.49,19.94,19.13,19.94,4914,15.7877136311219,16.1522324168585,15.4960986025327,16.1522324168585,6066.35401665784,0.0,1.0
2022-10-21,19.08,20.45,18.94,19.32,20816,15.4555965152287,16.5653537073598,15.3421906707773,15.6500065342881,25697.4410278284,0.0,1.0
2022-10-24,19.99,19.99,19.57,19.91,9076,16.1927345041625,16.1927345041625,15.8525169708084,16.127931164476,11204.3608170913,0.0,1.0
2022-10-25,20.3,21.4323,19.6,19.99,8904,16.4438474454477,17.3610577145354,15.8768182231909,16.1927345041625,10992.0260814654,0.0,1.0
2022-10-26,19.99,20.69,19.6,20.5,41661,16.1927345041625,16.7597637264193,15.8768182231909,16.6058557946639,51430.682679687,0.0,1.0
2022-10-27,19.98,21.81,19.81,20.09,20970,16.1846340867017,17.6670104820302,16.0469269898679,16.2737386787706,25887.5546864702,0.0,1.0
2022-10-28,20.2774,20.2774,19.8,19.97,2850,16.4255405019862,16.4255405019862,16.0388265724071,16.1765336692409,3518.33718914832,0.0,1.0
2022-10-31,20.08,20.55,19.78,20.07,46638,16.2656382613098,16.646357881968,16.0226257374855,16.257537843849,57574.8104657892,0.0,1.0
2022-11-01,19.84,20.25,19.68,20.25,12142,16.0712282422503,16.4033453581436,15.9416215628774,16.4033453581436,14989.3509300487,0.0,1.0
2022-11-02,20.15,20.17,19.7,20.16,10560,16.3223411835355,16.3385420184571,15.957822397799,16.3304416009963,13036.3651640022,0.0,1.0
2022-11-03,19.825,20.12,19.77,20.12,10349,16.0590776160591,16.2980399311531,16.0145253200247,16.2980399311531,12775.8847615775,0.0,1.0
2022-11-04,19.88,20.3449,19.71,20.0,4106,16.1036299120936,16.4802183198467,15.9659228152598,16.2008349216233,5068.87456092735,0.0,1.0
2022-11-07,19.7,20.0669,19.64,19.95,12531,15.957822397799,16.2550267144362,15.9092198930341,16.1603328343193,15469.5730937605,0.0,1.0
2022-11-08,20.06,20.405,19.7,19.93,32030,16.2494374263882,16.5289018287862,15.957822397799,16.1441319993976,39541.1719889194,0.0,1.0
2022-11-09,19.9,20.27,19.82,20.2,39110,16.1198307470152,16.4195461930652,16.0550274073287,16.3628432708396,48281.46226933,0.0,1.0
2022-11-10,20.92,21.02,20.1,20.1,6559,16.946073328018,17.0270775026261,16.2818390962314,16.2818390962314,8097.11355214869,0.0,1.0
2022-11-11,20.79,21.15,20.66,20.95,16823,16.8407679010274,17.1323829296167,16.7354624740369,16.9703745804004,20768.0654501902,0.0,1.0
2022-11-14,20.61,21.065,20.29,20.79,9556,16.6949603867328,17.0635293811998,16.4357470279869,16.8407679010274,11796.9228700005,0.0,1.0
2022-11-15,20.74,21.8499,20.5362,20.69,4045,16.8002658137234,17.6993311476989,16.635179305872,16.7597637264193,4993.56980003681,0.0,1.0
2022-11-16,20.76,22.0368,20.68,20.68,15458,16.816466648645,17.8507279500414,16.7516633089585,16.7516633089585,19082.9671122297,0.0,1.0
2022-11-17,20.74,21.5,20.59,20.65,4114,16.8002658137234,17.4158975407451,16.6787595518112,16.7273620565761,5078.75059514251,0.0,1.0
2022-11-18,20.72,21.4312,20.45,21.09,8586,16.7840649788018,17.3601666686147,16.5653537073598,17.0837804248518,10599.4537214131,0.0,1.0
2022-11-21,20.55,21.65,20.55,20.94,2948,16.646357881968,17.5374038026572,16.646357881968,16.9622741629396,3639.31860828393,0.0,1.0
2022-11-22,21.15,21.235,20.42,20.89,8645,17.1323829296167,17.2012364780336,16.5410524549774,16.9217720756356,10672.2894737499,0.0,1.0
2022-11-23,21.18,21.44,21.17,21.34,5058,17.1566841819991,17.3672950359802,17.1485837645383,17.2862908613721,6244.12263253058,0.0,1.0
2022-11-25,21.5,21.5,21.43,21.45,1797,17.4158975407451,17.4158975407451,17.3591946185194,17.375395453441,2218.40418557877,0.0,1.0
2022-11-28,21.42,21.53,21.0,21.38,4004,17.3510942010586,17.4401987931275,17.0108766677045,17.3186925312153,4942.95512468415,0.0,1.0
2022-11-29,20.79,21.306,20.54,21.27,23241,16.8407679010274,17.2587494420053,16.6382574645072,17.2295879391464,28691.1138992969,0.0,1.0
2022-11-30,20.64,21.05,20.372,20.72,9443,16.7192616391153,17.0513787550085,16.5021704511655,16.7840649788018,11657.4238867114,0.0,1.0
2022-12-01,20.79,21.75,20.68,20.85,15799,16.8407679010274,17.6184079772654,16.7516633089585,16.8893704057923,19503.9330706506,0.0,1.0
2022-12-02,20.95,21.9346,20.68,20.68,10404,16.9703745804004,17.7679416835919,16.7516633089585,16.7516633089585,12843.7824968067,0.0,1.0
2022-12-05,20.62,22.16,20.3,21.03,10752,16.7030608041936,17.9505250931586,16.4438474454477,17.0351779200869,13273.3899851659,0.0,1.0
2022-12-06,20.45,21.16,20.22,20.94,36497,16.5653537073598,17.1404833470775,16.3790441057612,16.9622741629396,45055.7025938057,0.0,1.0
2022-12-07,20.49,21.21,20.3927,20.58,38748,16.5977553772031,17.1809854343815,16.5189383153094,16.6706591343504,47834.5717210943,0.0,1.0
2022-12-08,20.4,20.9629,20.24,20.55,25237,16.5248516200558,16.9808241189249,16.3952449406828,16.646357881968,31155.1844359775,0.0,1.0
2022-12-09,20.08,20.5951,20.02,20.38,12866,16.2656382613098,16.6828907647162,16.2170357565449,16.5086507851342,15883.1320265201,0.0,1.0
2022-12-12,19.92,20.265,19.785,20.17,20514,16.1360315819368,16.4154959843348,16.0266759462159,16.3385420184571,25324.6207362065,0.0,1.0
2022-12-13,20.06,20.74,19.95,20.3,52987,16.2494374263882,16.8002658137234,16.1603328343193,16.4438474454477,65412.67811979,0.0,1.0
2022-12-14,20.09,20.6,20.0,20.15,68832,16.2737386787706,16.686859969272,16.2008349216233,16.3223411835355,84973.3983871779,0.0,1.0
2022-12-15,20.08,20.4508,19.9487,20.17,18568,16.2656382613098,16.5660017407567,16.1592797800494,16.3385420184571,22922.2754133705,0.0,1.0
2022-12-16,20.12,20.4799,19.82,19.99,14127,16.2980399311531,16.5895739555677,16.0550274073287,16.1927345041625,17439.8419196835,0.0,1.0
2022-12-19,19.96,20.51,19.91,20.1,18731,16.1684332517801,16.6139562121247,16.127931164476,16.2818390962314,23123.4996105042,0.0,1.0
2022-12-20,20.07,20.3699,19.8406,20.04,10699,16.257537843849,16.5004693634987,16.071714267298,16.2332365914666,13207.9612584905,0.0,1.0
2022-12-21,20.25,20.39,20.0,20.18,19318,16.4033453581436,16.516751202595,16.2008349216233,16.3466424359179,23848.1536210411,0.0,1.0
2022-12-22,20.18,20.25,19.975,20.14,17907,16.3466424359179,16.4033453581436,16.1805838779713,16.3142407660747,22106.2680863435,0.0,1.0
2022-12-23,20.08,20.23,20.0175,20.23,7405,16.2656382613098,16.387144523222,16.2150106521797,16.387144523222,9141.50417040115,0.0,1.0
2022-12-27,19.97,20.13,19.82,20.01,13521,16.1765336692409,16.3061403486139,16.0550274073287,16.2089353390841,16691.7323278857,0.0,1.0
2022-12-28,19.85,20.09,19.8,19.93,10181,16.0793286597112,16.2737386787706,16.0388265724071,16.1441319993976,12568.4880430592,0.0,1.0
2022-12-29,19.54,19.66,19.39,19.66,13424,16.0876315876085,16.1864297345129,15.9641339039779,16.1864297345129,16304.7592538134,0.32025,1.0
2022-12-30,19.63,19.63,19.22,19.54,13492,16.1617301977868,16.1617301977868,15.8241698625299,16.0876315876085,16387.3518960407,0.0,1.0
2023-01-03,19.76,20.0,19.42,19.72,3101,16.2687615236,16.4663578174089,15.988833440704,16.2358288079652,3766.46740510096,0.0,1.0
2023-01-04,19.95,20.3899,19.4,19.76,9512,16.4251919228654,16.7873694630593,15.9723670828866,16.2687615236,11553.2531303838,0.0,1.0
2023-01-05,20.55,20.7,19.85,19.87,31244,16.9191826573876,17.0426803410182,16.3428601337783,16.3593264915957,37948.889908086,0.0,1.0
2023-01-06,20.8,21.05,20.47,20.63,18113,17.1250121301052,17.3308416028229,16.853317226118,16.9850480886573,22000.0077744579,0.0,1.0
2023-01-09,20.625,20.8972,20.6,20.6757,3647,16.9809314992029,17.2050386290978,16.9603485519312,17.02267371627,4429.63773827901,0.0,1.0
2023-01-10,20.39,20.79,20.27,20.79,7830,16.7874517948484,17.1167789511965,16.6886536479439,17.1167789511965,9510.29983293791,0.0,1.0
2023-01-11,20.94,20.96,20.59,20.59,7047,17.2402766348271,17.2567429926445,16.9521153730224,16.9521153730224,8559.26984964414,0.0,1.0
2023-01-12,21.24,21.24,20.7,20.98,7989,17.4872720020882,17.4872720020882,17.0426803410182,17.2732093504619,9703.42086402826,0.0,1.0
2023-01-13,20.97,21.2254,20.96,21.05,12649,17.2649761715532,17.4752515608815,17.2567429926445,17.3308416028229,15363.4460519581,0.0,1.0
2023-01-17,21.17,21.25,20.9301,21.06,6072,17.4296397497273,17.4955051809969,17.2321257877075,17.3390747817316,7375.0371118262,0.0,1.0
2023-01-18,21.01,21.5399,20.75,21.35,11359,17.297908887188,17.7341850375603,17.0838462355617,17.577836970084,13796.615044999,0.0,1.0
2023-01-19,21.0,21.43,20.62,21.0,4658,17.2896757082793,17.6437024013536,16.9768149097486,17.2896757082793,5657.59599257024,0.0,1.0
2023-01-20,20.8,20.96,20.77,20.96,6666,17.1250121301052,17.2567429926445,17.1003125933791,17.2567429926445,8096.5081336353,0.0,1.0
2023-01-23,21.05,21.19,20.9,20.92,7826,17.3308416028229,17.4461061075447,17.2073439191923,17.2238102770097,9505.44144221866,0.0,1.0
2023-01-24,21.01,21.4149,21.01,21.1,3446,17.297908887188,17.6312703012015,17.297908887188,17.3720074973664,4185.50360463655,0.0,1.0
2023-01-25,21.15,21.4,20.85,21.19,5335,17.4131733919099,17.6190028646275,17.1661780246488,17.4461061075447,6479.87862180381,0.0,1.0
2023-01-26,21.13,21.15,20.82,21.15,9641,17.3967070340925,17.4131733919099,17.1414784879227,17.4131733919099,11709.9362310798,0.0,1.0
2023-01-27,21.3439,21.4,20.96,20.97,4685,17.5728147309497,17.6190028646275,17.2567429926445,17.2649761715532,5690.39012992518,0.0,1.0
2023-01-30,21.0,21.41,20.86,20.96,13569,17.2896757082793,17.6272360435362,17.1744112035575,17.2567429926445,16480.8759173863,0.0,1.0
2023-01-31,21.05,21.4,21.01,21.02,11408,17.3308416028229,17.6190028646275,17.297908887188,17.3061420660967,13856.1303313098,0.0,1.0
2023-02-01,21.17,21.3239,20.94,21.02,15680,17.4296397497273,17.5563483731323,17.2402766348271,17.3061420660967,19044.8916194721,0.0,1.0
2023-02-02,21.18,21.54,20.95,21.07,10401,17.437872928636,17.7342673693494,17.2485098137358,17.3473079606403,12633.0304677379,0.0,1.0
2023-02-03,21.0574,21.25,20.83,21.14,16668,17.3369341552153,17.4955051809969,17.1497116668314,17.4049402130012,20244.9141271276,0.0,1.0
2023-02-06,20.72,20.96,20.61,20.94,15669,17.0591466988356,17.2567429926445,16.9685817308399,17.2402766348271,19031.5310449942,0.0,1.0
2023-02-07,20.845,20.89,20.571,20.89,6598,17.1620614351944,17.1991107402836,16.9364723330959,17.1991107402836,8013.91549140799,0.0,1.0
2023-02-08,20.89,21.05,20.77,20.81,17312,17.1991107402836,17.3308416028229,17.1003125933791,17.1332453090139,21027.1150329274,0.0,1.0
2023-02-09,20.95,21.11,20.38,21.11,310276,17.2485098137358,17.3802406762751,16.7792186159397,17.3802406762751,376860.509701744,0.0,1.0
2023-02-10,20.975,20.98,20.74,20.98,2462,17.2690927610076,17.2732093504619,17.075613056653,17.2732093504619,2990.33948770028,0.0,1.0
2023-02-13,21.11,21.15,21.0035,21.1,3541,17.3802406762751,17.4131733919099,17.2925573208974,17.3720074973664,4300.8903842188,0.0,1.0
2023-02-14,21.1,21.19,21.1,21.19,5746,17.3720074973664,17.4461061075447,17.3720074973664,17.4461061075447,6979.07826820706,0.0,1.0
2023-02-15,21.07,21.2444,21.03,21.2,2743,17.3473079606403,17.4908946008081,17.3143752450054,17.4543392864534,3331.6414357278,0.0,1.0
2023-02-16,21.0,21.123,20.8,21.07,10901,17.2896757082793,17.3909438088564,17.1250121301052,17.3473079606403,13240.3293076445,0.0,1.0
2023-02-17,21.1,21.2,20.8236,21.09,10038,17.3720074973664,17.4543392864534,17.1444424323298,17.3637743184577,12192.1315099656,0.0,1.0
2023-02-21,20.45,21.03,20.45,21.03,7970,16.8368508683006,17.3143752450054,16.8368508683006,17.3143752450054,9680.34350811179,0.0,1.0
2023-02-22,20.42,20.8421,20.37,20.7,9026,16.8121513315745,17.1596738133109,16.770985437031,17.0426803410182,10962.9586579946,0.0,1.0
2023-02-23,20.6,20.8,20.47,20.47,3732,16.9603485519312,17.1250121301052,16.853317226118,16.853317226118,4532.87854106313,0.0,1.0
2023-02-24,20.3,20.7435,20.1701,20.68,3610,16.71335318467,17.0784946692711,16.606404190646,17.0262139832008,4384.69762412592,0.0,1.0
2023-02-27,20.67,20.79,20.451,20.79,6494,17.0179808042921,17.1167789511965,16.8376741861915,17.1167789511965,7887.59733270739,0.0,1.0
2023-02-28,20.95,20.95,20.5,20.67,18631,17.2485098137358,17.2485098137358,16.8780167628441,17.0179808042921,22629.1693726011,0.0,1.0
2023-03-01,20.93,21.04,20.645,20.86,16597,17.2320434559184,17.3226084239141,16.9973978570203,17.1744112035575,20158.6776918609,0.0,1.0
2023-03-02,21.0,21.16,20.34,20.9,9951,17.2896757082793,17.4214065708186,16.7462859003048,17.2073439191923,12086.4615118219,0.0,1.0
2023-03-03,21.0,21.18,20.6672,21.18,5404,17.2896757082793,17.437872928636,17.0156755141976,17.437872928636,6563.68586171094,0.0,1.0
2023-03-06,20.93,21.33,20.93,21.08,12891,17.2320434559184,17.5613706122666,17.2320434559184,17.355541139549,15657.3786904729,0.0,1.0
2023-03-07,20.81,21.17,20.5558,21.16,5548,17.1332453090139,17.4296397497273,16.9239579011547,17.4214065708186,6738.58792760406,0.0,1.0
2023-03-08,21.04,21.04,21.04,21.04,512,17.3226084239141,17.3226084239141,17.3226084239141,17.3226084239141,621.874012064398,0.0,1.0
2023-03-09,20.82,21.25,20.64,21.06,11150,17.1414784879227,17.4955051809969,16.993281267566,17.3390747817316,13542.764129918,0.0,1.0
2023-03-10,19.68,21.0926,19.0378,20.8,13652,16.2028960923303,17.3659149449739,15.6741613428133,17.1250121301052,16581.6875248109,0.0,1.0
2023-03-13,18.82,19.19,17.62,18.62,20294,15.4948427061818,15.7994703258038,14.5068612371372,15.3301791280077,24649.0453141305,0.0,1.0
2023-03-14,18.28,19.695,17.9511,19.3,14507,15.0502510451117,16.2152458606934,14.7794617908044,15.8900352937996,17620.1685410512,0.0,1.0
2023-03-15,18.05,18.25,17.6601,18.25,13421,14.8608879302115,15.0255515083856,14.5398762845611,15.0255515083856,16301.115460774,0.0,1.0
2023-03-16,18.608,20.3399,18.02,18.02,6737,15.3202993133172,16.7462035685157,14.8361883934854,14.8361883934854,8182.74456890204,0.0,1.0
2023-03-17,18.4399,19.56,18.0,19.56,5913,15.1818995758619,16.1040979454259,14.819722035668,16.1040979454259,7181.91608073589,0.0,1.0
2023-03-20,18.595,18.75,18.595,18.75,2115,15.3095961807359,15.4372104538208,15.3095961807359,15.4372104538208,2568.87409280508,0.0,1.0
2023-03-21,18.59,19.17,18.33,18.76,11276,15.3054795912816,15.7830039679864,15.0914169396552,15.4454436327295,13695.8034375744,0.0,1.0
2023-03-22,18.5,18.7826,18.38,18.74,9390,15.2313809811032,15.4640506170632,15.1325828341988,15.4289772749121,11405.0722134467,0.0,1.0
2023-03-23,16.52,19.1,16.5001,18.64,29882,13.6012115571797,15.7253717156255,13.5848275311514,15.3466454858251,36294.6078681804,0.0,1.0
2023-03-24,17.18,18.0,16.445,16.67,20077,14.1446013651542,14.819722035668,13.5394627153645,13.7247092408103,24385.4776176112,0.0,1.0
2023-03-27,17.35,18.27,16.83,17.46,16659,14.2845654066022,15.042017866203,13.8564401033496,14.375130374598,20233.9827480093,0.0,1.0
2023-03-28,16.9,17.5,16.5901,17.5,7657,13.9140723557105,14.4080630902328,13.6589261413298,14.4080630902328,9300.17443433025,0.0,1.0
2023-03-29,16.93,17.43,16.6301,17.43,33850,13.9387718924366,14.3504308378718,13.6918588569646,14.3504308378718,41114.1314616794,0.0,1.0
2023-03-30,16.67,17.4006,16.4,16.97,111981,13.9883767953616,14.6014486661889,13.7618104045549,14.2401172295912,133448.168955456,0.32025,1.0
2023-03-31,16.63,17.15,16.4,16.85,64870,13.9548114041309,14.391161490129,13.7618104045549,14.1394210558994,77305.8172381074,0.0,1.0
2023-04-03,16.6,16.95,16.4,16.75,44776,13.929637360708,14.2233345339759,13.7618104045549,14.0555075778228,53359.7236419528,0.0,1.0
2023-04-04,16.01,16.85,15.95,16.85,31074,13.4345478400563,14.1394210558994,13.3841997532104,14.1394210558994,37030.9999207175,0.0,1.0
2023-04-05,15.88,16.05,15.68,15.91,53944,13.3254603185568,13.4681132312869,13.1576333624037,13.3506343619798,64285.2629118614,0.0,1.0
2023-04-06,15.85,16.2,15.7,16.1,32174,13.3002862751338,13.5939834484018,13.174416058019,13.5100699703252,38341.8739605189,0.0,1.0
2023-04-10,15.85,16.16,15.75,15.75,41161,13.3002862751338,13.5604180571711,13.2163727970573,13.2163727970573,49051.7148656965,0.0,1.0
2023-04-11,16.02,16.3,15.85,16.25,34787,13.442939187864,13.6778969264783,13.3002862751338,13.63594018744,41455.7956568834,0.0,1.0
2023-04-12,16.18,16.3,15.69,16.02,28765,13.5772007527865,13.6778969264783,13.1660247102113,13.442939187864,34279.3561408069,0.0,1.0
2023-04-13,16.32,16.44,16.0305,16.0305,9669,13.6946796220936,13.7953757957855,13.451750103062,13.451750103062,11522.5828098545,0.0,1.0
2023-04-14,16.23,16.48,16.0,16.47,12177,13.6191574918247,13.8289411870161,13.4261564922487,13.8205498392085,14511.3756206017,0.0,1.0
2023-04-17,16.15,16.5,16.06,16.33,8191,13.5520267093635,13.8457238826314,13.4765045790946,13.7030709699013,9761.24478183035,0.0,1.0
2023-04-18,16.4,16.53,16.1401,16.53,18700,13.7618104045549,13.8708979260544,13.5437192750339,13.8708979260544,22284.858676624,0.0,1.0
2023-04-19,16.3399,16.44,15.72,16.16,33717,13.7113784042309,13.7953757957855,13.1911987536343,13.5604180571711,40180.6727272584,0.0,1.0
2023-04-20,16.4104,16.4104,16.16,16.34,13847,13.7705374062748,13.7705374062748,13.5604180571711,13.7114623177089,16501.5207537548,0.0,1.0
2023-04-21,16.49,16.49,15.7365,16.42,27439,13.8373325348238,13.8373325348238,13.2050444775169,13.7785931001702,32699.15707101,0.0,1.0
2023-04-24,16.6029,16.68,16.41,16.48,20341,13.9320708515722,13.9967681431692,13.7702017523625,13.8289411870161,24240.4444032733,0.0,1.0
2023-04-25,16.646,16.65,16.0501,16.45,4626,13.9682375606232,13.9715940997463,13.468197144765,13.8037671435931,5512.82118920122,0.0,1.0
2023-04-26,16.3792,16.5999,16.3792,16.5999,5311,13.7443564011149,13.9295534472299,13.7443564011149,13.9295534472299,6329.13820489577,0.0,1.0
2023-04-27,16.45,16.67,16.12,16.29,12060,13.8037671435931,13.9883767953616,13.5268526659405,13.6695055786707,14371.9462909138,0.0,1.0
2023-04-28,16.6,16.61,16.29,16.61,38921,13.929637360708,13.9380287085156,13.6695055786707,13.9380287085156,46382.2986391917,0.0,1.0
2023-05-01,16.4,16.7,16.4,16.47,12409,13.7618104045549,14.0135508387845,13.7618104045549,13.8205498392085,14787.8508726325,0.0,1.0
2023-05-02,15.95,16.46,15.7711,16.26,35386,13.3841997532104,13.8121584914008,13.2340785409314,13.6443315352477,42169.6261567389,0.0,1.0
2023-05-03,15.6,16.0,15.54,15.9,14227,13.0905025799424,13.4261564922487,13.0401544930965,13.3422430141721,16954.3681493225,0.0,1.0
2023-05-04,14.59,15.73,13.37,15.51,20581,12.2429764513692,13.199590101442,11.2192320188353,13.0149804496735,24526.4532846846,0.0,1.0
2023-05-05,15.13,15.4068,14.7501,15.01,16865,12.6961092329826,12.9283817402985,12.3773219297698,12.5954130592908,20098.0824375009,0.0,1.0
2023-05-08,14.503,15.2,14.48,15.2,57017,12.1699717254426,12.7548486676362,12.150671625485,12.7548486676362,67947.3682975978,0.0,1.0
2023-05-09,14.5,14.52,14.34,14.35,19251,12.1674543211003,12.1842370167157,12.0331927561779,12.0415841039855,22941.4874001974,0.0,1.0
2023-05-10,14.85,14.85,14.41,14.575,27276,12.4611514943683,12.4611514943683,12.0919321908314,12.2303894296578,32504.9093723849,0.0,1.0
2023-05-11,14.52,14.8,14.35,14.58,4949,12.1842370167157,12.41919475533,12.0415841039855,12.2345851035616,5897.7414754338,0.0,1.0
2023-05-12,14.97,14.97,14.52,14.74,9320,12.5618476680601,12.5618476680601,12.1842370167157,12.3688466684841,11106.6782281357,0.0,1.0
2023-05-15,15.41,15.5,14.9415,14.96,5856,12.931066971597,13.0065891018659,12.5379323268083,12.5534563202525,6978.61670643371,0.0,1.0
2023-05-16,15.47,15.4799,14.75,15.25,7484,12.9814150584429,12.9897224927725,12.3772380162917,12.7968054066745,8918.71028533983,0.0,1.0
2023-05-17,15.7,15.7,15.0039,15.27,48160,13.174416058019,13.174416058019,12.5902943371281,12.8135881022898,57392.448869851,0.0,1.0
2023-05-18,15.82,15.83,15.39,15.51,11911,13.2751122317109,13.2835035795185,12.9142842759817,13.0149804496735,14194.3824437042,0.0,1.0
2023-05-19,15.5001,15.6019,15.3501,15.52,5650,13.006673015344,13.0920969360259,12.8808027982291,13.0233717974812,6733.12574988907,0.0,1.0
2023-05-22,15.7873,15.7873,15.2601,15.59,18936,13.2476725243798,13.2476725243798,12.8052806679602,13.0821112321348,22566.1007433451,0.0,1.0
2023-05-23,15.76,15.91,15.55,15.56,4256,13.2247641448649,13.3506343619798,13.0485458409042,13.0569371887118,5071.89083035894,0.0,1.0
2023-05-24,15.89,16.0318,15.43,15.69,20499,13.3338516663644,13.452840978277,12.9478496672123,13.1660247102113,24428.7335835357,0.0,1.0
2023-05-25,15.89,16.19,15.36,15.77,3089,13.3338516663644,13.5855921005941,12.8891102325587,13.2331554926726,3681.1726444969,0.0,1.0
2023-05-26,15.77,15.9899,15.52,15.52,6428,13.2331554926726,13.4176812309629,13.0233717974812,13.0233717974812,7660.27120713044,0.0,1.0
2023-05-30,15.84,15.97,15.725,15.8,8280,13.2918949273262,13.4009824488257,13.1953944275381,13.2583295360955,9867.306408687,0.0,1.0
2023-05-31,15.97,15.99,15.645,15.92,57130,13.4009824488257,13.417765144441,13.1282636450769,13.3590257097874,68082.0308125953,0.0,1.0
2023-06-01,16.1489,16.2,15.955,16.02,158358,13.5511036611046,13.5939834484018,13.3883954271142,13.442939187864,188715.810177158,0.0,1.0
2023-06-02,16.4,16.51,16.04,16.27,109072,13.7618104045549,13.8541152304391,13.4597218834793,13.6527228830554,129981.502972018,0.0,1.0
2023-06-05,16.35,16.75,16.2875,16.42,17767,13.7198536655166,14.0555075778228,13.6674077417187,13.7785931001702,21172.9991501379,0.0,1.0
2023-06-06,16.37,16.46,16.244,16.43,47305,13.7366363611319,13.8121584914008,13.6309053787554,13.7869844479778,56373.5422298236,0.0,1.0
2023-06-07,16.35,16.6,16.1421,16.29,46693,13.7198536655166,13.929637360708,13.5453975445954,13.6695055786707,55644.219582225,0.0,1.0
2023-06-08,16.37,16.85,16.25,16.55,9338,13.7366363611319,14.1394210558994,13.63594018744,13.8876806216697,11128.1288942415,0.0,1.0
2023-06-09,16.4607,16.8,16.4,16.49,3724,13.8127458857473,14.0974643168611,13.7618104045549,13.8373325348238,4437.90447656408,0.0,1.0
2023-06-12,16.36,16.47,16.36,16.47,5760,13.7282450133242,13.8205498392085,13.7282450133242,13.8205498392085,6864.21315386926,0.0,1.0
2023-06-13,16.45,16.78,16.24,16.24,28046,13.8037671435931,14.0806816212458,13.6275488396324,13.6275488396324,33422.521200246,0.0,1.0
2023-06-14,16.42,16.62,16.365,16.48,25682,13.7785931001702,13.9464200563233,13.7324406872281,13.8289411870161,30605.3337183454,0.0,1.0
2023-06-15,16.57,16.6399,16.32,16.6399,7096,13.904463317285,13.9631188384605,13.6946796220936,13.9631188384605,8456.32926039169,0.0,1.0
2023-06-16,16.48,16.64,16.45,16.59,3633,13.8289411870161,13.9632027519386,13.8037671435931,13.9212460129003,4329.45944236232,0.0,1.0
2023-06-20,16.41,16.5399,16.35,16.43,14460,13.7702017523625,13.879205360384,13.7198536655166,13.7869844479778,17232.0351050259,0.0,1.0
2023-06-21,16.5226,16.7,16.35,16.35,21223,13.8646883286767,14.0135508387845,13.7198536655166,13.7198536655166,25291.5270424595,0.0,1.0
2023-06-22,16.61,16.75,16.4308,16.69,17940,13.9380287085156,14.0555075778228,13.7876557558025,14.0051594909769,21379.1638854886,0.0,1.0
2023-06-23,16.435,16.6199,16.3144,16.6,4857,13.7911801218817,13.9463361428452,13.6899804673213,13.929637360708,5788.10473755951,0.0,1.0
2023-06-26,16.585,16.62,16.56,16.6,15045,13.9170503389965,13.9464200563233,13.8960719694774,13.929637360708,17929.1817534657,0.0,1.0
2023-06-27,16.63,16.705,16.4,16.59,31074,13.9548114041309,14.0177465126884,13.7618104045549,13.9212460129003,37030.9999207176,0.0,1.0
2023-06-28,16.68,16.75,16.61,16.6999,26935,13.9967681431692,14.0555075778228,13.9380287085156,14.0134669253065,32098.5384200465,0.0,1.0
2023-06-29,16.505,16.55,16.36,16.48,31639,14.1186524700754,14.1571462211299,13.9946170500111,14.097267052823,36986.6526643963,0.32025,1.0
2023-06-30,16.58,16.7714,16.5,16.53,10092,14.1828087218328,14.3465354763177,14.1143753866249,14.1400378873279,11797.7590533546,0.0,1.0
2023-07-03,16.775,16.95,16.62,16.67,2582,14.349614976402,14.4993128971692,14.2170253894367,14.2597962239417,3018.41199720191,0.0,1.0
2023-07-05,16.89,17.3,16.735,16.77,8952,14.4479878957633,14.7987087387037,14.3153983087981,14.3453378929515,10465.0752126071,0.0,1.0
2023-07-06,16.545,16.9,16.53,16.82,4164,14.1528691376794,14.4565420626643,14.1400378873279,14.3881087274564,4867.80308146736,0.0,1.0
2023-07-07,16.67,17.4,16.5,16.7899,15769,14.2597962239417,14.8842504077136,14.1143753866249,14.3623606850845,18434.2907760948,0.0,1.0
2023-07-10,16.6064,16.7,16.585,16.64,12479,14.2053917224514,14.2854587246446,14.1870858052833,14.2341337232387,14588.2119725339,0.0,1.0
2023-07-11,16.76,16.91,16.28,16.74,16093,14.3367837260505,14.4650962295653,13.9261837148033,14.3196753922486,18813.0535518863,0.0,1.0
2023-07-12,16.75,17.4,16.583,16.77,4231,14.3282295591495,14.8842504077136,14.1853749719031,14.3453378929515,4946.12748263413,0.0,1.0
2023-07-13,16.75,17.35,16.71,16.76,18025,14.3282295591495,14.8414795732086,14.2940128915456,14.3367837260505,21071.6019556795,0.0,1.0
2023-07-14,16.39,16.81,16.25,16.81,37508,14.0202795507141,14.3795545605555,13.9005212141003,14.3795545605555,43847.6364024203,0.0,1.0
2023-07-17,16.33,16.52,16.25,16.37,21681,13.9689545493082,14.1314837204269,13.9005212141003,14.0031712169121,25345.5424133751,0.0,1.0
2023-07-18,16.29,16.8,16.14,16.44,21036,13.9347378817042,14.3710003936545,13.8064253781895,14.063050385219,24591.5239245312,0.0,1.0
2023-07-19,16.4,16.6,16.3,16.3,27180,14.0288337176151,14.1999170556348,13.9432920486052,13.9432920486052,31773.9884136126,0.0,1.0
2023-07-20,16.35,16.44,16.185,16.31,23174,13.9860628831102,14.063050385219,13.8449191292439,13.9518462155062,27090.8906363892,0.0,1.0
2023-07-21,16.41,16.5962,16.37,16.55,42678,14.0373878845161,14.1966664722124,14.0031712169121,14.1571462211299,49891.4745223016,0.0,1.0
2023-07-24,16.4,16.49,16.285,16.49,25024,14.0288337176151,14.1058212197239,13.9304607982538,14.1058212197239,29253.5793253216,0.0,1.0
2023-07-25,16.45,16.4617,16.31,16.33,14025,14.07160455212,14.0816129273942,13.9518462155062,13.9689545493082,16395.5183039337,0.0,1.0
2023-07-26,16.665,16.9,16.5001,16.9,21086,14.2555191404912,14.4565420626643,14.1144609282939,14.4565420626643,24649.9749701779,0.0,1.0
2023-07-27,16.83,16.92,16.66,16.89,20481,14.3966628943574,14.4736503964663,14.2512420570407,14.4479878957633,23942.7173178514,0.0,1.0
2023-07-28,16.6319,16.92,16.605,16.92,27527,14.2272048480489,14.4736503964663,14.2041941390853,14.4736503964663,32179.6386704016,0.0,1.0
2023-07-31,16.6906,16.8,16.5859,16.75,24170,14.2774178077577,14.3710003936545,14.1878556803044,14.3282295591495,28255.2354656739,0.0,1.0
2023-08-01,16.8724,16.9003,16.5238,16.53,5528,14.4329325620176,14.4567986876714,14.1347343038493,14.1400378873279,6462.34760671268,0.0,1.0
2023-08-02,16.2665,16.6,16.1,16.6,68175,13.9146355894869,14.1999170556348,13.7722087105855,14.1999170556348,79698.0007394425,0.0,1.0
2023-08-03,16.21,16.41,16.21,16.25,4102,13.8663045464964,14.0373878845161,13.8663045464964,13.9005212141003,4795.3237848653,0.0,1.0
2023-08-04,16.58,16.6299,16.0001,16.0001,12559,14.1828087218328,14.2254940146687,13.6867525832447,13.6867525832447,14681.7336455689,0.0,1.0
2023-08-07,16.55,16.56,16.0817,16.45,46969,14.1571462211299,14.1657003880308,13.7565545851567,14.07160455212,54907.7432597118,0.0,1.0
2023-08-08,16.29,16.35,16.0001,16.35,13631,13.9347378817042,13.9860628831102,13.6867525832447,13.9860628831102,15934.9240642368,0.0,1.0
2023-08-09,16.31,16.31,16.0001,16.11,16243,13.9518462155062,13.9518462155062,13.6867525832447,13.7807628774865,18988.4066888267,0.0,1.0
2023-08-10,16.36,16.4,16.01,16.21,49803,13.9946170500111,14.0288337176151,13.6952212084767,13.8663045464964,58220.7485269741,0.0,1.0
2023-08-11,16.4,16.4,16.02,16.31,5653,14.0288337176151,14.0288337176151,13.7037753753777,13.9518462155062,6608.47522082973,0.0,1.0
2023-08-14,16.31,16.66,16.0601,16.56,6825,13.9518462155062,14.2512420570407,13.7380775846506,14.1657003880308,7978.56773079126,0.0,1.0
2023-08-15,16.24,16.5,16.1248,16.31,6692,13.8919670471993,14.1143753866249,13.7934230445,13.9518462155062,7823.08794937072,0.0,1.0
2023-08-16,16.12,16.48,15.85,16.48,13300,13.7893170443875,14.097267052823,13.5583545380609,14.097267052823,15547.9781420548,0.0,1.0
2023-08-17,15.856,16.205,15.85,15.9587,7001,13.5634870382015,13.8620274630459,13.5583545380609,13.6513383322746,8184.31541146808,0.0,1.0
2023-08-18,16.12,16.3034,15.94,15.94,25705,13.7893170443875,13.9462004653516,13.6353420401698,13.6353420401698,30049.6825670314,0.0,1.0
2023-08-21,16.08,16.1,15.8501,16.1,7051,13.7551003767836,13.7722087105855,13.5584400797299,13.7722087105855,8242.76645711487,0.0,1.0
2023-08-22,16.08,16.1,15.9969,16.08,20558,13.7551003767836,13.7722087105855,13.6840152498364,13.7551003767836,24032.7319281474,0.0,1.0
2023-08-23,16.1,16.1499,15.92,16.01,29692,13.7722087105855,13.8148940034214,13.6182337063678,13.6952212084767,34710.5689469091,0.0,1.0
2023-08-24,16.22,16.25,15.98,15.98,25520,13.8748587133974,13.9005212141003,13.6695587077737,13.6695587077737,29833.413698138,0.0,1.0
2023-08-25,16.14,16.26,16.125,16.26,8700,13.8064253781895,13.9090753810013,13.793594127838,13.9090753810013,10170.4819425471,0.0,1.0
2023-08-28,16.21,16.3806,16.0018,16.0018,2505,13.8663045464964,14.0122386338272,13.6882067916179,13.6882067916179,2928.39738690579,0.0,1.0
2023-08-29,16.5,16.6,16.2001,16.5,8806,14.1143753866249,14.1999170556348,13.8578359212644,14.1143753866249,10294.3981593184,0.0,1.0
2023-08-30,16.17,16.65,16.1507,16.36,22089,13.8320878788924,14.2426878901397,13.8155783367735,13.9946170500111,25822.5029458532,0.0,1.0
2023-08-31,16.12,16.5,16.12,16.18,6611,13.7893170443875,14.1143753866249,13.7893170443875,13.8406420457934,7728.39725542286,0.0,1.0
2023-09-01,16.4499,16.475,16.01,16.15,5133,14.071519010451,14.0929899693725,13.6952212084767,13.8149795450905,6000.58434610278,0.0,1.0
2023-09-05,16.26,16.4499,16.26,16.3,6244,13.9090753810013,14.071519010451,13.9090753810013,13.9432920486052,7299.36658037518,0.0,1.0
2023-09-06,16.06,16.19,16.06,16.0923,1734,13.7379920429816,13.8491962126944,13.7379920429816,13.7656220020718,2027.0822630318,0.0,1.0
2023-09-07,16.3313,16.3313,15.86,16.0,2764,13.9700665910053,13.9700665910053,13.5669087049619,13.6866670415757,3231.17380335634,0.0,1.0
2023-09-08,16.09,16.16,16.09,16.105,2914,13.7636545436846,13.8235337119914,13.7636545436846,13.776485794036,3406.5269402968,0.0,1.0
2023-09-11,16.19,16.23,16.0461,16.23,3884,13.8491962126944,13.8834128802983,13.7261017509892,13.8834128802983,4540.47722584516,0.0,1.0
2023-09-12,16.055,16.11,16.055,16.11,1964,13.7337149595311,13.7807628774865,13.7337149595311,13.7807628774865,2295.95707300718,0.0,1.0
2023-09-13,15.87,16.28,15.87,16.2664,18473,13.5754628718629,13.9261837148033,13.5754628718629,13.9145500478179,21595.323324675,0.0,1.0
2023-09-14,15.99,16.0999,15.9,16.02,5291,13.6781128746747,13.7721231689165,13.6011253725658,13.7037753753777,6185.28965034675,0.0,1.0
2023-09-15,15.925,16.0,15.85,15.87,4199,13.6225107898183,13.6866670415757,13.5583545380609,13.5754628718629,4908.71881342015,0.0,1.0
2023-09-18,15.86,15.9399,15.83,15.86,22763,13.5669087049619,13.6352564985008,13.5412462042589,13.5669087049619,26610.4230411724,0.0,1.0
2023-09-19,15.76,16.0499,15.76,15.89,14382,13.4813670359521,13.7293523344116,13.4813670359521,13.5925712056649,16812.8587698519,0.0,1.0
2023-09-20,15.65,15.885,15.65,15.8,18800,13.3872712000412,13.5882941222144,13.3872712000412,13.515583703556,21977.5931632052,0.0,1.0
2023-09-21,15.715,15.84,15.51,15.6,19680,13.4428732848976,13.5498003711599,13.2675128634274,13.3445003655363,23006.3315665893,0.0,1.0
2023-09-22,15.72,15.825,15.65,15.75,25874,13.4471503683481,13.5369691208085,13.3872712000412,13.4728128690511,30247.2471013177,0.0,1.0
2023-09-25,15.55,15.65,15.5,15.65,22724,13.3017295310314,13.3872712000412,13.2589586965264,13.3872712000412,26564.8312255678,0.0,1.0
2023-09-26,15.6,15.6,15.55,15.55,25771,13.3445003655363,13.3445003655363,13.3017295310314,13.3017295310314,30126.8379472852,0.0,1.0
2023-09-27,15.58,15.6996,15.55,15.67,29019,13.3273920317343,13.4296998678701,13.3017295310314,13.4043795338432,33923.8178725028,0.0,1.0
2023-09-28,15.25,15.3325,15.18,15.18,16168,13.3190517190059,13.3911056053546,13.2579150881645,13.2579150881645,18511.9785703785,0.32025,1.0
2023-09-29,15.35,15.42,15.25,15.25,14464,13.4063897630649,13.4675263939063,13.3190517190059,13.3190517190059,16560.9387705316,0.0,1.0
2023-10-02,15.29,15.4,15.28,15.39,9993,13.3539869366295,13.4500587850944,13.3452531322236,13.4413249806885,11441.7492487502,0.0,1.0
2023-10-03,15.19,15.33,15.0,15.33,32432,13.2666488925704,13.3889221542531,13.1007066088582,13.3889221542531,37133.8748759598,0.0,1.0
2023-10-04,15.47,15.48,15.1,15.1,29821,13.5111954159358,13.5199292203417,13.1880446529173,13.1880446529173,34144.3414737295,0.0,1.0
2023-10-05,15.26,15.44,15.11,15.43,15689,13.3277855234118,13.4849940027181,13.1967784573232,13.4762601983122,17963.5348707736,0.0,1.0
2023-10-06,15.26,15.41,15.2408,15.405,3216,13.3277855234118,13.4587925895004,13.3110166189524,13.4544256872974,3682.24412928855,0.0,1.0
2023-10-09,15.35,15.4151,15.07,15.4151,12742,13.4063897630649,13.4632468297474,13.1618432396996,13.4632468297474,14589.2893953342,0.0,1.0
2023-10-10,15.35,15.44,15.305,15.305,7559,13.4063897630649,13.4849940027181,13.3670876432383,13.3670876432383,8654.87667079983,0.0,1.0
2023-10-11,15.33,15.385,15.26,15.26,9192,13.3889221542531,13.4369580784856,13.3277855234118,13.3277855234118,10524.6231456531,0.0,1.0
2023-10-12,15.45,15.5,15.4,15.4899,6844,13.493727807124,13.5373968291535,13.4500587850944,13.5285756867035,7836.21853882178,0.0,1.0
2023-10-13,15.268,15.595,15.268,15.42,12783,13.3347725669365,13.6203679710096,13.3347725669365,13.4675263939063,14636.233428077,0.0,1.0
2023-10-16,15.5,15.5,15.1806,15.23,17375,13.5373968291535,13.5373968291535,13.2584391164289,13.3015841101941,19893.9650952701,0.0,1.0
2023-10-17,15.26,15.3948,15.1799,15.38,6615,13.3277855234118,13.4455172068034,13.2578277501205,13.4325911762826,7574.01894130713,0.0,1.0
2023-10-18,15.22,15.325,15.15,15.325,13562,13.2928503057881,13.3845552520502,13.2317136749468,13.3845552520502,15528.1700501902,0.0,1.0
2023-10-19,15.09,15.55,15.09,15.5,20496,13.1793108485114,13.581065851183,13.1793108485114,13.5373968291535,23467.4364657643,0.0,1.0
2023-10-20,15.2,15.39,14.5601,15.39,15048,13.2753826969763,13.4413249806885,12.7165065530424,13.4413249806885,17229.6049930144,0.0,1.0
2023-10-23,15.03,15.21,15.01,15.2,12868,13.1269080220759,13.2841165013822,13.1094404132641,13.2753826969763,14733.5564227877,0.0,1.0
2023-10-24,15.29,15.41,15.155,15.18,5237,13.3539869366295,13.4587925895004,13.2360805771498,13.2579150881645,5996.24145058587,0.0,1.0
2023-10-25,15.15,15.32,15.06,15.32,19199,13.2317136749468,13.3801883498472,13.1531094352937,13.3801883498472,21982.4020641204,0.0,1.0
2023-10-26,15.26,15.3029,15.15,15.15,19149,13.3277855234118,13.3652535443131,13.2317136749468,13.2317136749468,21925.1532437022,0.0,1.0
2023-10-27,15.25,15.35,15.2,15.25,11865,13.3190517190059,13.4063897630649,13.2753826969763,13.3190517190059,13585.1450852017,0.0,1.0
2023-10-30,15.25,15.275,15.2,15.23,50127,13.3190517190059,13.3408862300206,13.2753826969763,13.3015841101941,57394.2324219052,0.0,1.0
2023-10-31,15.26,15.3483,15.2499,15.3483,12876,13.3277855234118,13.4049050163159,13.3189643809618,13.4049050163159,14742.7162340545,0.0,1.0
2023-11-01,15.32,15.3999,15.18,15.18,21103,13.3801883498472,13.4499714470504,13.2579150881645,13.2579150881645,24162.4371456394,0.0,1.0
2023-11-02,15.54,15.78,15.38,15.78,12988,13.5723320467771,13.7819433525189,13.4325911762826,13.7819433525189,14870.953591791,0.0,1.0
2023-11-03,15.32,16.0,15.32,15.58,11299,13.3801883498472,13.9740870494488,13.3801883498472,13.6072672644007,12937.0884380695,0.0,1.0
2023-11-06,15.54,15.8149,15.3858,15.75,10493,13.5723320467771,13.8124243298955,13.4376567828381,13.7557419393011,12014.2374529306,0.0,1.0
2023-11-07,15.55,15.8494,15.52,15.64,9592,13.581065851183,13.8425559550958,13.5548644379653,13.6596700908362,10982.6137089975,0.0,1.0
2023-11-08,15.3,15.7599,15.3,15.75,18077,13.3627207410354,13.764388405663,13.3627207410354,13.7557419393011,20697.7385339394,0.0,1.0
2023-11-09,15.39,15.42,15.25,15.37,85947,13.4413249806885,13.4675263939063,13.3190517190059,13.4238573718767,98407.287369392,0.0,1.0
2023-11-10,15.37,15.52,15.205,15.48,24202,13.4238573718767,13.5548644379653,13.2797495991793,13.5199292203417,27710.7190351498,0.0,1.0
2023-11-13,15.2746,15.45,15.27,15.45,9956,13.3405368778444,13.493727807124,13.3365193278177,13.493727807124,11399.3851216408,0.0,1.0
2023-11-14,15.46,15.9,15.38,15.38,119708,13.5024616115299,13.8867490053897,13.4325911762826,13.4325911762826,137062.835892063,0.0,1.0
2023-11-15,15.56,15.67,15.3,15.55,39279,13.5897996555889,13.6858715040539,13.3627207410354,13.581065851183,44973.5283440067,0.0,1.0
2023-11-16,15.59,15.59,15.45,15.5,24376,13.6160010688066,13.6160010688066,13.493727807124,13.5373968291535,27909.9449302047,0.0,1.0
2023-11-17,15.65,15.79,15.49,15.49,85874,13.6684038952421,13.7906771569248,13.5286630247476,13.5286630247476,98323.7040915812,0.0,1.0
2023-11-20,15.84,15.8999,15.63,15.63,18094,13.8343461789543,13.8866616673457,13.6509362864303,13.6509362864303,20717.2031328816,0.0,1.0
2023-11-21,15.94,16.0656,15.5976,15.6538,12990,13.9216842230133,14.0313808063515,13.6226387601551,13.6717227409163,14873.2435446077,0.0,1.0
2023-11-22,15.69,15.77,15.5,15.77,21175,13.7033391128657,13.7732095481129,13.5373968291535,13.7732095481129,24244.8754470414,0.0,1.0
2023-11-24,15.75,15.85,15.6001,15.66,5833,13.7557419393011,13.8430799833602,13.6248222112566,13.677137699648,6678.64738996897,0.0,1.0
2023-11-27,15.98,16.2,15.61,15.61,19322,13.956619440637,14.1487631375669,13.6334686776185,13.6334686776185,22123.2341623487,0.0,1.0
2023-11-28,15.99,16.25,15.8,15.86,13949,13.9653532450429,14.1924321595964,13.7994109613307,13.8518137877661,15971.2759202257,0.0,1.0
2023-11-29,16.06,16.35,15.89,15.89,20536,14.0264898758842,14.2797702036555,13.8780152009838,13.8780152009838,23513.2355220988,0.0,1.0
2023-11-30,15.98,16.44,15.96,15.96,59111,13.956619440637,14.3583744433086,13.9391518318252,13.9391518318252,67680.7004746192,0.0,1.0
2023-12-01,16.1,16.4,15.87,15.87,36549,14.0614250935078,14.323439225685,13.860547592172,13.860547592172,41847.7427491815,0.0,1.0
2023-12-04,16.0,16.1999,15.89,16.09,66049,13.9740870494488,14.1486757995228,13.8780152009838,14.0526912891019,75624.5467958269,0.0,1.0
2023-12-05,16.205,16.37,16.07,16.11,48479,14.1531300397698,14.2972378124673,14.0352236802901,14.0701588979137,55507.3113009267,0.0,1.0
2023-12-06,16.1,16.35,16.02,16.25,26929,14.0614250935078,14.2797702036555,13.9915546582606,14.1924321595964,30833.0697007499,0.0,1.0
2023-12-07,16.185,16.2999,16.15,16.15,35125,14.135662430958,14.2360138435819,14.1050941155374,14.1050941155374,40217.2963436756,0.0,1.0
2023-12-08,16.17,16.2387,16.03,16.05,12732,14.1225617243492,14.1825629606177,14.0002884626665,14.0177560714783,14577.8396312506,0.0,1.0
2023-12-11,15.92,16.1618,15.92,16.06,5043,13.9042166142015,14.1154000047363,13.9042166142015,14.0264898758842,5774.11602736388,0.0,1.0
2023-12-12,15.94,16.14,15.85,15.92,78834,13.9216842230133,14.0963603111315,13.8430799833602,13.9042166142015,90263.0701767211,0.0,1.0
2023-12-13,16.28,16.4699,15.95,15.95,72333,14.2186335728141,14.3844885184823,13.9304180274192,13.9304180274192,82819.578545967,0.0,1.0
2023-12-14,17.1,17.2099,16.44,16.44,80958,14.9348055340984,15.0307900445193,14.3583744433086,14.3583744433086,92695.0000680792,0.0,1.0
2023-12-15,17.15,17.2999,17.0,17.03,34375,14.9784745561279,15.1093942841724,14.8474674900393,14.873668903257,39358.5640374049,0.0,1.0
2023-12-18,17.0,17.29,17.0,17.25,19103,14.8474674900393,15.1007478178106,14.8474674900393,15.065812600187,21872.4843289177,0.0,1.0
2023-12-19,17.1,17.25,17.0,17.0,26859,14.9348055340984,15.065812600187,14.8474674900393,14.8474674900393,30752.9213521646,0.0,1.0
2023-12-20,17.16,17.51,17.0316,17.21,41014,14.9872083605338,15.2928915147405,14.875066311962,15.0308773825633,46960.0624125127,0.0,1.0
2023-12-21,17.3,17.44,17.04,17.21,45635,15.1094816222165,15.2317548838992,14.8824027076629,15.0308773825633,52250.9983955483,0.0,1.0
2023-12-22,17.64,17.64,17.23,17.3,35640,15.4064309720173,15.4064309720173,15.0483449913752,15.1094816222165,40806.9591939813,0.0,1.0
2023-12-26,18.07,18.5,17.65,17.65,24963,15.7819845614712,16.1575381509251,15.4151647764232,15.4151647764232,28582.0460819124,0.0,1.0
2023-12-27,17.88,18.19,17.76,18.0,19369,15.616042277759,15.8867902143421,15.5112366248881,15.7208479306299,22177.0480535417,0.0,1.0
2023-12-28,17.14,17.71,16.85,17.63,35223,15.2494408378211,15.7565692670836,14.9914281281964,15.6853933471871,39589.7939092082,0.32025,1.0
2023-12-29,16.71,17.13,16.6406,17.02,210197,14.8668702683775,15.2405438478341,14.8051251578673,15.1426769579764,236256.307251905,0.0,1.0
2024-01-02,16.94,17.06,16.729,16.82,29393,15.0715010380799,15.1782649179246,14.883774549353,14.9647371582352,33037.0159376928,0.0,1.0
2024-01-03,16.87,17.055,16.57,17.0,30888,15.0092221081705,15.1738164229311,14.7423124085587,15.1248829780023,34717.3595170093,0.0,1.0
2024-01-04,16.93,17.0,16.705,16.8,32850,15.0626040480929,15.1248829780023,14.862421773384,14.9469431782611,36922.59971943,0.0,1.0
2024-01-05,17.3,17.4,16.97,16.97,36442,15.3917926776141,15.4807625774847,15.0981920080411,15.0981920080411,40959.9202123431,0.0,1.0
2024-01-08,17.31,17.4,17.22,17.35,34172,15.4006896676011,15.4807625774847,15.3206167577176,15.4362776275494,38408.4955133141,0.0,1.0
2024-01-09,17.32,17.4,17.11,17.2,12024,15.4095866575882,15.4807625774847,15.2227498678599,15.3028227777435,13514.6830753859,0.0,1.0
2024-01-10,17.53,17.87,17.3901,17.5,28084,15.5964234473165,15.8989211068765,15.4719545573975,15.5697324773553,31565.7318271072,0.0,1.0
2024-01-11,17.51,17.6272,17.45,17.55,5755,15.5786294673424,15.6829021899907,15.52524752742,15.6142174272906,6468.47979863986,0.0,1.0
2024-01-12,17.44,17.62,17.2859,17.59,13718,15.5163505374329,15.6764963572,15.3792479217323,15.6498053872388,15418.6978067319,0.0,1.0
2024-01-16,17.05,17.4588,16.91,17.4,31627,15.1693679279376,15.5330768786086,15.0448100681187,15.4807625774847,35547.9775137417,0.0,1.0
2024-01-17,17.15,17.3999,16.95,17.0,22523,15.2583378278082,15.4806736075848,15.080398028067,15.1248829780023,25315.3033023051,0.0,1.0
2024-01-18,17.13,17.35,16.81,17.3,11295,15.2405438478341,15.4362776275494,14.9558401682481,15.3917926776141,12695.3048350369,0.0,1.0
2024-01-19,17.12,17.38,17.09,17.24,26993,15.231646857847,15.4629685975106,15.2049558878858,15.3384107376917,30339.4744056797,0.0,1.0
2024-01-22,17.38,17.38,17.2012,17.38,12756,15.4629685975106,15.4629685975106,15.3038904165419,15.4629685975106,14337.4332426499,0.0,1.0
2024-01-23,17.4,17.6199,17.24,17.24,15831,15.4807625774847,15.6764073873001,15.3384107376917,15.3384107376917,17793.6583305418,0.0,1.0
2024-01-24,17.49,17.53,17.17,17.53,17687,15.5608354873682,15.5964234473165,15.2761318077823,15.5964234473165,19879.7571152987,0.0,1.0
2024-01-25,17.59,17.63,17.32,17.36,32444,15.6498053872388,15.6853933471871,15.4095866575882,15.4451746175364,36466.2656102646,0.0,1.0
2024-01-26,17.57,17.84,17.44,17.5,73170,15.6320114072647,15.8722301369153,15.5163505374329,15.5697324773553,82241.2974572512,0.0,1.0
2024-01-29,17.65,17.84,17.44,17.61,12389,15.7031873271612,15.8722301369153,15.5163505374329,15.667599367213,13924.9341833796,0.0,1.0
2024-01-30,17.75,17.84,17.5,17.56,42789,15.7921572270318,15.8722301369153,15.5697324773553,15.6231144172776,48093.7935888796,0.0,1.0
2024-01-31,17.75,18.01,17.25,17.59,195410,15.7921572270318,16.0234789666954,15.3473077276788,15.6498053872388,219636.079487788,0.0,1.0
2024-02-01,17.48,17.95,17.25,17.74,21628,15.5519384973812,15.970097026773,15.3473077276788,15.7832602370447,24309.3451059919,0.0,1.0
2024-02-02,17.44,17.75,17.25,17.26,2858,15.5163505374329,15.7921572270318,15.3473077276788,15.3562047176658,3212.32237437234,0.0,1.0
2024-02-05,17.05,17.5012,17.05,17.37,25150,15.1693679279376,15.5708001161537,15.1693679279376,15.4540716075235,28267.9873042212,0.0,1.0
2024-02-06,16.98,17.21,16.98,17.21,15599,15.1070889980282,15.3117197677305,15.1070889980282,15.3117197677305,17532.8959824471,0.0,1.0
2024-02-07,17.18,17.36,16.71,17.14,16539,15.2850287977694,15.4451746175364,14.8668702683775,15.2494408378211,18589.4330824856,0.0,1.0
2024-02-08,17.17,17.4399,16.71,17.272,9541,15.2761318077823,15.5162615675331,14.8668702683775,15.3668811056503,10723.8515653906,0.0,1.0
2024-02-09,17.37,17.7,17.2435,17.4,7019,15.4540716075235,15.7476722770965,15.3415246841872,15.4807625774847,7889.18500550015,0.0,1.0
2024-02-12,17.29,17.6594,17.05,17.6,6981,15.382895687627,15.711550497749,15.1693679279376,15.6587023772259,7846.47393124328,0.0,1.0
2024-02-13,17.0,17.5,16.89,17.2,5436,15.1248829780023,15.5697324773553,15.0270160881446,15.3028227777435,6109.93157000979,0.0,1.0
2024-02-14,17.39,17.5,17.01,17.4,10985,15.4718655874976,15.5697324773553,15.1337799679893,15.4807625774847,12346.8723871519,0.0,1.0
2024-02-15,17.59,17.64,17.18,17.6,16627,15.6498053872388,15.6942903371741,15.2850287977694,15.6587023772259,18688.3429386595,0.0,1.0
2024-02-16,17.72,17.7999,17.2063,17.265,5911,15.7654662570706,15.8365532070672,15.3084278814353,15.3606532126594,6643.81999822074,0.0,1.0
2024-02-20,17.91,17.92,17.5,17.69,18891,15.9345090668248,15.9434060568118,15.5697324773553,15.7387752871094,21233.0237838585,0.0,1.0
2024-02-21,17.67,18.3365,17.67,17.91,8792,15.7209813071353,16.3139656897729,15.7209813071353,15.9345090668248,9881.99381227488,0.0,1.0
2024-02-22,17.9,18.25,17.7,17.7,6743,15.9256120768377,16.2370067263848,15.7476722770965,15.7476722770965,7578.96772931863,0.0,1.0
2024-02-23,18.34,18.39,18.1,18.1,7488,16.3170796362683,16.3615645862036,16.1035518765789,16.1035518765789,8416.32957988107,0.0,1.0
2024-02-26,18.45,18.45,18.3001,18.36,4995,16.414946526126,16.414946526126,16.28158064622,16.3348736162425,5614.25831350239,0.0,1.0
2024-02-27,18.1,18.575,18.09,18.3,16030,16.1035518765789,16.5261589009643,16.0946548865918,16.2814916763201,18017.3294825712,0.0,1.0
2024-02-28,18.18,18.4,17.95,18.0601,10805,16.1747277964754,16.3704615761907,15.970097026773,16.0680528865305,12144.5567722509,0.0,1.0
2024-02-29,18.2,18.4,18.0001,18.02,10140,16.1925217764495,16.3704615761907,16.0146709466082,16.0323759566824,11397.1129727556,0.0,1.0
2024-03-01,18.1999,18.35,17.88,18.2,3601,16.1924328065496,16.3259766262554,15.9078180968636,16.1925217764495,4047.43627365808,0.0,1.0
2024-03-04,18.05,18.45,17.65,18.18,7099,16.0590669266436,16.414946526126,15.7031873271612,16.1747277964754,7979.10305656725,0.0,1.0
2024-03-05,18.1447,18.7099,17.64,18.4,10936,16.1433214218211,16.6461792958897,15.6942903371741,16.3704615761907,12291.7975808733,0.0,1.0
2024-03-06,17.4,18.2851,17.22,17.76,24108,15.4807625774847,16.2682351612394,15.3206167577176,15.8010542170189,27096.8046890721,0.0,1.0
2024-03-07,17.93,18.0,17.4301,17.74,8720,15.9523030467989,16.0145819767083,15.5075425173457,15.7832602370447,9801.06756631446,0.0,1.0
2024-03-08,18.12,18.1499,17.7,18.1,4805,16.121345856553,16.1479478566143,15.7476722770965,16.1035518765789,5400.70294221802,0.0,1.0
2024-03-11,18.02,18.18,18.02,18.02,5872,16.0323759566824,16.1747277964754,16.0323759566824,16.0323759566824,6599.98494832553,0.0,1.0
2024-03-12,18.25,18.33,18.0,18.16,9672,16.2370067263848,16.3081826462813,16.0145819767083,16.1569338165013,10871.092374013,0.0,1.0
2024-03-13,18.59,18.6,18.2,18.4,9490,16.5395043859448,16.5484013759319,16.1925217764495,16.3704615761907,10666.5288078354,0.0,1.0
2024-03-14,18.56,18.56,17.67,18.23,21843,16.5128134159837,16.5128134159837,15.7209813071353,16.2192127464107,24550.9998682347,0.0,1.0
2024-03-15,18.52,18.61,18.145,18.45,2363,16.4772254560354,16.557298365919,16.1435883315207,16.414946526126,2655.95443339463,0.0,1.0
2024-03-18,18.36,18.6,18.1305,18.1842,6248,16.3348736162425,16.5484013759319,16.1306876960394,16.1784645322699,7022.5997883409,0.0,1.0
2024-03-19,19.0,19.1,18.52,18.59,11564,16.9042809754143,16.9932508752849,16.4772254560354,16.5395043859448,12997.6542817501,0.0,1.0
2024-03-20,19.22,19.24,18.8339,18.86,6770,17.1000147551296,17.1178087351038,16.7565019717292,16.7797231155955,7609.3150715538,0.0,1.0
2024-03-21,19.2,19.75,19.01,19.01,11909,17.0822207751555,17.5715552244438,16.9131779654014,16.9131779654014,13385.425876977,0.0,1.0
2024-03-22,19.5,19.9,19.2,19.63,20803,17.3491304747673,17.7050100742497,17.0822207751555,17.4647913445991,23382.0652043624,0.0,1.0
2024-03-25,18.82,19.545,18.77,19.545,11178,16.7441351556472,17.3891669297091,16.6996502057119,17.3891669297091,12563.7996853513,0.0,1.0
2024-03-26,18.65,19.35,18.25,19.25,10821,16.5928863258672,17.2156756249614,16.2370067263848,17.1267057250908,12162.5403824643,0.0,1.0
2024-03-27,18.76,18.76,18.06,18.36,10803,16.9756793200605,16.9756793200605,16.342258449909,16.6137245371168,11938.5078015999,0.32025,1.0
2024-03-28,18.6,19.05,18.54,18.54,8343,16.830897406883,17.2380965376947,16.7766041894414,16.7766041894414,9219.93618335165,0.0,1.0
2024-04-01,18.95,19.0,18.65,18.65,7093,17.1476078419587,17.1928521898267,16.876141754751,16.876141754751,7838.54816594911,0.0,1.0
2024-04-02,18.79,18.93,18.65,18.65,9126,17.0028259287813,17.1295101028116,16.876141754751,16.876141754751,10085.2376374526,0.0,1.0
2024-04-03,18.93,18.95,18.7255,18.95,5137,17.1295101028116,17.1476078419587,16.9444607200316,17.1476078419587,5676.95219631755,0.0,1.0
2024-04-04,18.87,18.95,18.6701,18.7,17664,17.07521688537,17.1476078419587,16.8943299825939,16.9213861026189,19520.6703515191,0.0,1.0
2024-04-05,18.7066,18.81,18.7,18.78,6829,16.9273583565375,17.0209236679284,16.9213861026189,16.9937770592077,7546.79901667367,0.0,1.0
2024-04-08,18.57,18.68,18.46,18.65,7612,16.8037507981622,16.9032883634717,16.7042132328527,16.876141754751,8412.10047077464,0.0,1.0
2024-04-09,18.27,18.57,18.25,18.48,9366,16.5322847109544,16.8037507981622,16.5141869718072,16.7223109719999,10350.4641367939,0.0,1.0
2024-04-10,18.35,18.3899,17.6214,18.22,7076,16.6046756675432,16.6407806571418,15.9453750304112,16.4870403630865,7819.7612889124,0.0,1.0
2024-04-11,18.26,18.26,17.6101,18.1,9617,16.5232358413808,16.5232358413808,15.935149807793,16.3784539282033,10627.8468506884,0.0,1.0
2024-04-12,18.09,18.29,17.96,18.26,1158,16.3694050586297,16.5503824501016,16.251769754173,16.5232358413808,1279.71785932174,0.0,1.0
2024-04-15,17.35,18.2999,16.79,18.27,10046,15.6997887101839,16.5593408309795,15.1930520140627,16.5322847109544,11101.9392182609,0.0,1.0
2024-04-16,17.17,17.75,16.78,17.75,31908,15.5369090578592,16.0617434931276,15.1840031444891,16.0617434931276,35261.8630874247,0.0,1.0
2024-04-17,17.51,17.51,17.1873,17.4,8191,15.8445706233614,15.8445706233614,15.5525636022215,15.7450330580518,9051.95940043547,0.0,1.0
2024-04-18,17.52,17.53,17.42,17.42,4058,15.8536194929349,15.8626683625085,15.763130797199,15.763130797199,4484.53805969569,0.0,1.0
2024-04-19,17.64,17.64,17.41,17.58,5271,15.9622059278181,15.9622059278181,15.7540819276254,15.9079127103765,5825.03699178311,0.0,1.0
2024-04-22,17.75,17.75,17.75,17.75,632,16.0617434931276,16.0617434931276,16.0617434931276,16.0617434931276,698.429781598734,0.0,1.0
2024-04-23,18.19,18.19,17.65,17.75,13626,16.4598937543657,16.4598937543657,15.9712547973916,16.0617434931276,15058.2345001018,0.0,1.0
2024-04-24,18.1999,18.2,17.7898,18.2,6976,16.4688521352435,16.4689426239393,16.0977579940305,16.4689426239393,7709.25024752023,0.0,1.0
2024-04-25,18.1187,18.1187,17.91,17.92,8432,16.395375314306,16.395375314306,16.2065254063051,16.2155742758787,9318.29101019069,0.0,1.0
2024-04-26,18.03,18.1999,17.78,18.01,9130,16.3151118411882,16.4688521352435,16.0888901018484,16.297014102041,10089.6580791083,0.0,1.0
2024-04-29,18.4906,18.8,18.3517,18.3517,23294,16.7319027737479,17.0118747983548,16.6062139753707,16.6062139753707,25742.4419819002,0.0,1.0
2024-04-30,18.4,18.6499,18.27,18.27,5248,16.6499200154111,16.8760512660552,16.5322847109544,16.5322847109544,5799.61945226292,0.0,1.0
2024-05-01,18.52,18.65,18.3,18.38,8979,16.7585064502942,16.876141754751,16.5594313196752,16.6318222762639,9922.7864066061,0.0,1.0
2024-05-02,18.7699,18.7699,18.3049,18.7,6521,16.9846377009383,16.9846377009383,16.5638652657663,16.9213861026189,7206.4250091857,0.0,1.0
2024-05-03,18.75,18.76,18.3299,18.5,13526,16.9666304504869,16.9756793200605,16.5864874397002,16.7404087111471,14947.7234587096,0.0,1.0
2024-05-06,18.66,18.76,18.6,18.65,3895,16.8851906243245,16.9756793200605,16.830897406883,16.876141754751,4304.40506222639,0.0,1.0
2024-05-07,18.73,18.76,18.53,18.76,4502,16.9485327113397,16.9756793200605,16.7675553198678,16.9756793200605,4975.20708347706,0.0,1.0
2024-05-08,18.7214,18.76,18.6,18.76,5939,16.9407506835064,16.9756793200605,16.830897406883,16.9756793200605,6563.25074828305,0.0,1.0
2024-05-09,18.66,18.77,18.6,18.6001,8951,16.8851906243245,16.9847281896341,16.830897406883,16.8309878955787,9891.84331501629,0.0,1.0
2024-05-10,18.77,18.77,18.7,18.7466,5355,16.9847281896341,16.9847281896341,16.9213861026189,16.9635538348319,5917.86626655256,0.0,1.0
2024-05-13,18.77,18.77,18.7418,18.7418,2337,16.9847281896341,16.9847281896341,16.9592103774365,16.9592103774365,2582.64303733582,0.0,1.0
2024-05-14,18.75,18.75,18.75,18.75,2581,16.9666304504869,16.9666304504869,16.9666304504869,16.9666304504869,2852.28997833281,0.0,1.0
2024-05-15,18.71,18.85,18.685,18.77,23941,16.9304349721925,17.0571191462228,16.9078127982585,16.9847281896341,26457.4484197078,0.0,1.0
2024-05-16,18.76,18.77,18.66,18.66,6557,16.9756793200605,16.9847281896341,16.8851906243245,16.8851906243245,7246.20898408687,0.0,1.0
2024-05-17,18.7699,18.77,18.7,18.7699,4941,16.9846377009383,16.9847281896341,16.9213861026189,16.9846377009383,5460.35055518885,0.0,1.0
2024-05-20,18.94,18.94,18.71,18.77,20520,17.1385589723851,17.1385589723851,16.9304349721925,16.9847281896341,22676.8656936805,0.0,1.0
2024-05-21,18.76,18.9399,18.65,18.84,13373,16.9756793200605,17.1384684836894,16.876141754751,17.0480702766492,14778.6415653795,0.0,1.0
2024-05-22,18.5,18.9,18.5,18.9,7586,16.7404087111471,17.1023634940908,16.7404087111471,17.1023634940908,8383.36760001264,0.0,1.0
2024-05-23,18.3,18.7,18.12,18.7,10427,16.5594313196752,16.9213861026189,16.3965516673505,16.9213861026189,11522.9862859652,0.0,1.0
2024-05-24,18.83,18.849,18.06,18.39,7018,17.0390214070756,17.0562142592655,16.342258449909,16.6408711458375,7755.66488490495,0.0,1.0
2024-05-28,19.0,19.0,18.47,18.75,8649,17.1928521898267,17.1928521898267,16.7132621024263,16.9666304504869,9558.09997001181,0.0,1.0
2024-05-29,18.98,19.01,18.6149,18.8737,14652,17.1747544506795,17.2019010594003,16.8443802225476,17.0785649671122,16192.0777847859,0.0,1.0
2024-05-30,18.76,19.04,18.65,18.65,13455,16.9756793200605,17.2290476681211,16.876141754751,16.876141754751,14869.2606193212,0.0,1.0
2024-05-31,19.41,19.83,18.79,18.8,12366,17.563855842344,17.9439083644349,17.0028259287813,17.0118747983548,13665.7953785601,0.0,1.0
2024-06-03,19.0,19.35,18.98,19.05,17663,17.1928521898267,17.5095626249025,17.1747544506795,17.2380965376947,19519.5652411052,0.0,1.0
2024-06-04,19.18,19.45,19.04,19.225,11672,17.3557318421514,17.6000513206384,17.2290476681211,17.3964517552326,12898.8487512981,0.0,1.0
2024-06-05,19.345,19.45,19.1,19.4,14740,17.5050381901157,17.6000513206384,17.2833408855626,17.5548069727704,16289.327501211,0.0,1.0
2024-06-06,19.25,19.55,19.25,19.255,8041,17.4190739291665,17.6905400163743,17.4190739291665,17.4235983639533,8886.19283834721,0.0,1.0
2024-06-07,19.2462,19.6,19.05,19.1,35542,17.4156353587286,17.7357843642423,17.2380965376947,17.2833408855626,39277.8343316174,0.0,1.0
2024-06-10,18.87,19.04,18.85,19.04,4812,17.07521688537,17.2290476681211,17.0571191462228,17.2290476681211,5317.7913117929,0.0,1.0
2024-06-11,18.36,18.75,17.81,18.75,17109,16.6137245371168,16.9666304504869,16.1160367105691,16.9666304504869,18907.3340717923,0.0,1.0
2024-06-12,18.3,18.75,18.11,18.65,25956,16.5594313196752,16.9666304504869,16.3875027977769,16.876141754751,28684.2459037607,0.0,1.0
2024-06-13,18.0,18.4299,17.51,18.3,85309,16.2879652324674,16.6769761354362,15.8445706233614,16.5594313196752,94275.8643012761,0.0,1.0
2024-06-14,17.84,18.21,17.8,17.82,25848,16.1431833192899,16.4779914935129,16.1069878409955,16.1250855801427,28564.8939790572,0.0,1.0
2024-06-17,17.8,18.02,17.27,17.77,38257,16.1069878409955,16.3060629716146,15.6273977535951,16.0798412322748,42278.209105416,0.0,1.0
2024-06-18,17.91,17.9699,17.75,17.75,8118,16.2065254063051,16.2607281350509,16.0617434931276,16.0617434931276,8971.28634021918,0.0,1.0
2024-06-20,17.995,18.07,17.89,17.89,4839,16.2834407976806,16.3513073194826,16.1884276671579,16.1884276671579,5347.6292929688,0.0,1.0
2024-06-21,18.0,18.15,17.82,18.01,16730,16.2879652324674,16.4236982760713,16.1250855801427,16.297014102041,18488.4972249159,0.0,1.0
2024-06-24,18.0918,18.1,17.94,17.97,2130,16.371033855153,16.3784539282033,16.2336720150258,16.2608186237466,2353.88518165396,0.0,1.0
2024-06-25,18.26,18.32,18.11,18.12,15106,16.5232358413808,16.5775290588224,16.3875027977769,16.3965516673505,16693.7979127065,0.0,1.0
2024-06-26,18.41,18.41,18.095,18.16,36197,16.6589688849847,16.6589688849847,16.3739294934165,16.4327471456449,40001.6816527365,0.0,1.0
2024-06-27,18.27,18.49,18.24,18.4799,11108,16.5322847109544,16.7313598415735,16.5051381022336,16.7222204833041,12275.5664778461,0.0,1.0
2024-06-28,17.68,18.04,17.68,17.884,11062,16.2881914542067,16.6198514611929,16.2881914542067,16.4761321248322,12007.2360734371,0.32025,1.0
2024-07-01,17.75,17.95,17.68,17.68,9850,16.3526809000096,16.5369364594463,16.2881914542067,16.2881914542067,10691.6719692058,0.0,1.0
2024-07-02,17.75,18.0,17.7,17.71,6552,16.3526809000096,16.5830003493055,16.3066170101504,16.3158297881223,7111.86139515092,0.0,1.0
2024-07-03,17.8834,17.8999,17.73,17.8999,1090,16.4755793581539,16.4907804418074,16.3342553440659,16.4907804418074,1183.13933466338,0.0,1.0
2024-07-05,17.75,17.99,17.75,17.8086,8550,16.3526809000096,16.5737875713337,16.3526809000096,16.4066677789246,9280.58835905683,0.0,1.0
2024-07-08,17.7,17.9844,17.7,17.95,8774,16.3066170101504,16.5686284156694,16.3066170101504,16.5369364594463,9523.72891957482,0.0,1.0
2024-07-09,17.8,17.9,17.68,17.68,8703,16.3987447898688,16.4908725695871,16.2881914542067,16.2881914542067,9446.66204548204,0.0,1.0
2024-07-10,17.82,17.98,17.7,17.76,13977,16.4171703458125,16.5645747933618,16.3066170101504,16.3618936779814,15171.3197069634,0.0,1.0
2024-07-11,17.88,18.05,17.76,17.99,14126,16.4724470136435,16.6290642391647,16.3618936779814,16.5737875713337,15333.0515976651,0.0,1.0
2024-07-12,18.0,18.0,17.84,17.99,9102,16.5830003493055,16.5830003493055,16.4355959017561,16.5737875713337,9879.75616890471,0.0,1.0
2024-07-15,18.0,18.0,17.74,18.0,29598,16.5830003493055,16.5830003493055,16.3434681220378,16.5830003493055,32127.1174562999,0.0,1.0
2024-07-16,18.31,18.33,17.85,17.92,41973,16.8685964664324,16.8870220223761,16.444808679728,16.5092981255308,45559.5479759875,0.0,1.0
2024-07-17,18.3,18.42,18.16,18.16,23559,16.8593836884606,16.9699370241226,16.7304047968549,16.7304047968549,25572.0913626924,0.0,1.0
2024-07-18,18.35,18.4999,18.25,18.44,11228,16.9054475783198,17.0435471201176,16.8133197986014,16.9883625800663,12187.4205959637,0.0,1.0
2024-07-19,18.45,18.45,18.21,18.45,5701,16.9975753580381,16.9975753580381,16.7764686867141,16.9975753580381,6188.14435496878,0.0,1.0
2024-07-22,18.77,18.77,18.5,18.53,20793,17.2923842531369,17.2923842531369,17.0436392478973,17.0712775818128,22569.7396198677,0.0,1.0
2024-07-23,18.76,18.92,18.76,18.79,14094,17.2831714751651,17.4305759227145,17.2831714751651,17.3108098090806,15298.3172318768,0.0,1.0
2024-07-24,18.71,18.95,18.5101,18.95,5953,17.2371075853059,17.45821425663,17.0529441536489,17.45821425663,6461.67748555149,0.0,1.0
2024-07-25,18.79,18.85,18.54,18.7,12359,17.3108098090806,17.3660864769116,17.0804903597847,17.2278948073341,13415.0633367934,0.0,1.0
2024-07-26,18.67,18.89,18.67,18.68,11577,17.2002564734186,17.4029375887989,17.2002564734186,17.2094692513904,12566.2422728422,0.0,1.0
2024-07-29,18.65,18.8,18.5,18.72,12086,17.1818309174749,17.3200225870524,17.0436392478973,17.2463203632777,13118.7357786621,0.0,1.0
2024-07-30,18.8,18.8,18.6,18.8,5470,17.3200225870524,17.3200225870524,17.1357670276157,17.3200225870524,5937.40565193461,0.0,1.0
2024-07-31,18.6,18.94,18.51,18.64,17708,17.1357670276157,17.4490014786581,17.0528520258692,17.172618139503,19221.129668091,0.0,1.0
2024-08-01,18.37,18.8,18.37,18.5,21292,16.9238731342635,17.3200225870524,16.9238731342635,17.0436392478973,23111.3786363786,0.0,1.0
2024-08-02,18.15,18.45,18.04,18.22,14076,16.7211920188831,16.9975753580381,16.6198514611929,16.7856814646859,15278.7791511209,0.0,1.0
2024-08-05,17.83,17.87,17.25,17.25,28620,16.4263831237843,16.4632342356716,15.8920420014178,15.8920420014178,31065.5484018955,0.0,1.0
2024-08-06,17.96,18.1,17.6001,17.66,11339,16.5461492374182,16.6751281290239,16.2145813582118,16.2697658982631,12307.9054272918,0.0,1.0
2024-08-07,17.97,18.19,17.8,17.83,12211,16.55536201539,16.7580431307704,16.3987447898688,16.4263831237843,13254.4168950226,0.0,1.0
2024-08-08,18.03,18.3399,17.62,17.83,12892,16.610638683221,16.8961426725682,16.2329147863757,16.4263831237843,13993.6076169545,0.0,1.0
2024-08-09,17.92,18.15,17.76,17.86,8207,16.5092981255308,16.7211920188831,16.3618936779814,16.4540214576998,8908.27937576368,0.0,1.0
2024-08-12,17.63,17.9325,17.58,17.62,15035,16.2421275643476,16.5208140979956,16.1960636744884,16.2329147863757,16319.7246758385,0.0,1.0
2024-08-13,17.9,17.91,17.55,17.81,6540,16.4908725695871,16.500085347559,16.1684253405729,16.4079575678406,7098.83600798033,0.0,1.0
2024-08-14,18.28,18.43,17.92,17.94,30637,16.8409581325169,16.9791498020945,16.5092981255308,16.5277236814745,33254.8988954882,0.0,1.0
2024-08-15,18.45,18.5,18.25,18.4,11357,16.9975753580381,17.0436392478973,16.8133197986014,16.951511468179,12327.4435080478,0.0,1.0
2024-08-16,18.55,18.605,18.1,18.2,10505,17.0897031377565,17.1403734166016,16.6751281290239,16.7672559087422,11402.6410189347,0.0,1.0
2024-08-19,18.56,18.76,18.43,18.7,10746,17.0989159157283,17.2831714751651,16.9791498020945,17.2278948073341,11664.2342112778,0.0,1.0
2024-08-20,18.75,18.75,18.5,18.7,24022,17.2739586971932,17.2739586971932,17.0436392478973,17.2278948073341,26074.6542176916,0.0,1.0
2024-08-21,18.6,18.79,18.2,18.73,18228,17.1357670276157,17.3108098090806,16.7672559087422,17.2555331412496,19785.5631121506,0.0,1.0
2024-08-22,18.3,18.77,18.04,18.62,28018,16.8593836884606,17.2923842531369,16.6198514611929,17.1541925835594,30412.1081455034,0.0,1.0
2024-08-23,18.575,18.61,18.3,18.3,17665,17.1127350826861,17.1449798055875,16.8593836884606,16.8593836884606,19174.455364063,0.0,1.0
2024-08-26,18.7,18.71,18.54,18.71,7062,17.2278948073341,17.2371075853059,17.0804903597847,17.2371075853059,7665.44034990165,0.0,1.0
2024-08-27,18.53,18.8,18.27,18.4501,17439,17.0712775818128,17.3200225870524,16.8317453545451,16.9976674858179,18929.1439056833,0.0,1.0
2024-08-28,18.56,18.56,18.47,18.52,3765,17.0989159157283,17.0989159157283,17.0160009139818,17.062064803841,4086.71522477767,0.0,1.0
2024-08-29,18.56,18.75,18.52,18.56,9491,17.0989159157283,17.2739586971932,17.062064803841,17.0989159157283,10301.9958030185,0.0,1.0
2024-08-30,18.52,18.7,18.38,18.7,5566,17.062064803841,17.2278948073341,16.9330859122353,17.2278948073341,6041.60874929945,0.0,1.0
2024-09-03,18.6499,18.7,18.415,18.67,4899,17.1817387896952,17.2278948073341,16.9653306351367,17.2002564734186,5317.61431239992,0.0,1.0
2024-09-04,18.7999,18.7999,18.635,18.655,3663,17.3199304592727,17.3199304592727,17.1680117505171,17.1864373064608,3975.9994338275,0.0,1.0
2024-09-05,18.84,18.9,18.65,18.8,9442,17.3568736989398,17.4121503667708,17.1818309174749,17.3200225870524,10248.8088054052,0.0,1.0
2024-09-06,18.72,18.98,18.56,18.98,6560,17.2463203632777,17.4858525905455,17.0989159157283,17.4858525905455,7120.544986598,0.0,1.0
2024-09-09,18.9299,18.9299,18.65,18.65,5754,17.4396965729066,17.4396965729066,17.1818309174749,17.1818309174749,6245.6731483056,0.0,1.0
2024-09-10,18.6,18.97,18.51,18.82,34742,17.1357670276157,17.4766398125736,17.0528520258692,17.3384481429961,37710.6667567663,0.0,1.0
2024-09-11,18.65,18.77,18.49,18.61,14178,17.1818309174749,17.2923842531369,17.0344264699255,17.1449798055875,15389.494942071,0.0,1.0
2024-09-12,18.67,18.97,18.51,18.76,19340,17.2002564734186,17.4766398125736,17.0528520258692,17.2831714751651,20992.5823232934,0.0,1.0
2024-09-13,18.885,18.96,18.8,18.9,19717,17.398331199813,17.4674270346018,17.3200225870524,17.4121503667708,21401.7965702367,0.0,1.0
2024-09-16,19.12,19.19,18.8,18.805,18757,17.6148314821512,17.679320927954,17.3200225870524,17.3246289760383,20359.7655965882,0.0,1.0
2024-09-17,19.08,19.22,19.0,19.19,23842,17.5779803702638,17.7069592618695,17.5042781464891,17.679320927954,25879.2734101326,0.0,1.0
2024-09-18,19.18,19.44,19.08,19.16,20799,17.6701081499822,17.90964037725,17.5779803702638,17.6516825940385,22576.252313453,0.0,1.0
2024-09-19,19.62,19.64,19.2,19.2701,24043,18.075470380743,18.0938959366867,17.6885337059259,17.7531152795084,26097.4486452402,0.0,1.0
2024-09-20,19.745,19.81,19.5727,19.6126,16628,18.190630105391,18.2505131622079,18.0318939409362,18.0686529250438,18048.8448227364,0.0,1.0
2024-09-23,19.6,19.81,19.57,19.62,10205,18.0570448247993,18.2505131622079,18.0294064908838,18.075470380743,11077.0063396696,0.0,1.0
2024-09-24,19.93,19.93,19.5872,19.6764,22721,18.3610664978699,18.3610664978699,18.0452524689954,18.1274304485042,24662.4851586118,0.0,1.0
2024-09-25,20.0,20.09,19.7801,19.95,11971,18.4255559436728,18.5084709454193,18.2229669560721,18.3794920538136,12993.9091516104,0.0,1.0
2024-09-26,20.08,20.28,20.0,20.05,11697,18.4992581674475,18.6835137268842,18.4255559436728,18.471619833532,12696.4961445483,0.0,1.0
2024-09-27,19.86,20.25,19.7,20.07,18748,18.2965770520671,18.6558753929687,18.1491726045177,18.4900453894756,20349.9965562102,0.0,1.0
2024-09-30,19.39,19.6,19.04,19.59,39391,18.1586157019388,18.3552794099021,17.8308428553334,18.3459144714276,42062.2090657742,0.32025,1.0
2024-10-01,19.46,19.58,19.27,19.44,17419,18.2241702712599,18.3365495329532,18.0462364402456,18.205440394311,18600.2289791252,0.0,1.0
2024-10-02,19.51,19.67,19.4,19.46,9347,18.2709949636321,18.4208339792231,18.1679806404133,18.2241702712599,9980.84506962989,0.0,1.0
2024-10-03,19.45,19.67,19.45,19.5,8508,18.2148053327855,18.4208339792231,18.2148053327855,18.2616300251577,9084.95023562757,0.0,1.0
2024-10-04,19.32,19.48,19.14,19.45,19434,18.0930611326178,18.2429001482088,17.9244922400778,18.2148053327855,20751.8715184751,0.0,1.0
2024-10-07,19.09,19.2499,18.89,19.2499,5419,17.8776675477056,18.0274129139119,17.6903687782168,18.0274129139119,5786.47688374072,0.0,1.0
2024-10-08,19.2001,19.448,19.1,19.17,6744,17.9807755203092,18.2129323450906,17.8870324861801,17.9525870555012,7201.32867760608,0.0,1.0
2024-10-09,19.3,19.43,19.2,19.43,12150,18.0743312556689,18.1960754558366,17.9806818709245,18.1960754558366,12973.9239965768,0.0,1.0
2024-10-10,19.5,19.54,19.15,19.29,14813,18.2616300251577,18.2990897790554,17.9338571785523,18.0649663171944,15817.5091490775,0.0,1.0
2024-10-11,19.76,19.76,19.55,19.55,13076,18.5051184254931,18.5051184254931,18.3084547175299,18.3084547175299,13962.7185332706,0.0,1.0
2024-10-14,20.2,20.2,19.7,19.76,26615,18.9171757183685,18.9171757183685,18.4489287946465,18.5051184254931,28419.8343348881,0.0,1.0
2024-10-15,20.3001,20.45,20.1001,20.22,14322,19.0109187524976,19.1512991802295,18.8236199830088,18.9359055953173,15293.2131258414,0.0,1.0
2024-10-16,20.6,20.66,20.2734,20.4,16217,19.2917732573461,19.3479628881927,18.9859143667708,19.1044744878572,17316.7181442374,0.0,1.0
2024-10-17,20.83,20.92,20.4501,20.6001,35983,19.5071668422582,19.5914512885281,19.1513928296142,19.2918669067308,38423.1034706849,0.0,1.0
2024-10-18,20.93,21.15,20.9001,20.96,24979,19.6008162270026,19.8068448734402,19.572815060964,19.6289110424259,26672.8927992173,0.0,1.0
2024-10-21,20.735,21.215,20.5,21.0,15552,19.418199926751,19.8677169735241,19.1981238726017,19.6663707963236,16606.6227156183,0.0,1.0
2024-10-22,21.09,21.1,20.81,20.9,14208,19.7506552425936,19.760020181068,19.4884369653093,19.5727214115792,15171.4824809352,0.0,1.0
2024-10-23,20.65,20.94,20.4,20.94,22446,19.3385979497182,19.610181165477,19.1044744878572,19.610181165477,23968.1232944167,0.0,1.0
2024-10-24,20.31,20.63,20.31,20.34,13427,19.0201900415873,19.3198680727694,19.0201900415873,19.0482848570106,14337.5207820606,0.0,1.0
2024-10-25,20.31,20.5,20.3,20.46,10128,19.0201900415873,19.1981238726017,19.0108251031129,19.1606641187039,10814.8067685045,0.0,1.0
2024-10-28,20.16,20.4708,20.15,20.47,10978,18.8797159644707,19.1707782522563,18.8703510259963,19.1700290571783,11722.4475419276,0.0,1.0
2024-10-29,20.26,20.26,19.91,20.01,32055,18.9733653492151,18.9733653492151,18.6455925026097,18.7392418873541,34228.7352847958,0.0,1.0
2024-10-30,20.08,20.46,20.08,20.4,17249,18.8047964566752,19.1606641187039,18.8047964566752,19.1044744878572,18418.7008244405,0.0,1.0
2024-10-31,20.16,20.39,20.0,20.2,14486,18.8797159644707,19.0951095493828,18.7298769488797,18.9171757183685,15468.3344044783,0.0,1.0
2024-11-01,19.85,20.15,19.7,20.0,14447,18.5894028717631,18.8703510259963,18.4489287946465,18.7298769488797,15426.6897101683,0.0,1.0
2024-11-04,20.05,20.5,19.8,20.5,20167,18.7767016412519,19.1981238726017,18.5425781793909,19.1981238726017,21534.5782089682,0.0,1.0
2024-11-05,20.2662,20.28,19.9751,20.0004,9585,18.9791716110692,18.992095226164,18.7065582520783,18.7302515464186,10234.9844861884,0.0,1.0
2024-11-06,20.3,20.4299,20.25,20.31,6294,19.0108251031129,19.1324756538958,18.9640004107407,19.0201900415873,6720.81297402914,0.0,1.0
2024-11-07,19.98,20.44,19.9609,20.44,20841,18.7111470719308,19.141934241755,18.6932600394446,19.141934241755,22254.283951659,0.0,1.0
2024-11-08,20.14,20.15,19.98,20.09,12917,18.8609860875218,18.8703510259963,18.7111470719308,18.8141613951496,13792.9363180068,0.0,1.0
2024-11-11,20.05,20.35,20.05,20.3,9637,18.7767016412519,19.0576497954851,18.7767016412519,19.0108251031129,10290.5107452683,0.0,1.0
2024-11-12,19.85,20.3,19.8201,20.3,23835,18.5894028717631,19.0108251031129,18.5614017057245,19.0108251031129,25451.3150994574,0.0,1.0
2024-11-13,19.91,20.14,19.74,20.0,9505,18.6455925026097,18.8609860875218,18.4863885485442,18.7298769488797,10149.5594722191,0.0,1.0
2024-11-14,19.85,19.97,19.7324,19.79,7524,18.5894028717631,18.7017821334563,18.4792711953036,18.5332132409164,8034.22256380605,0.0,1.0
2024-11-15,20.08,20.2,19.72,19.72,17018,18.8047964566752,18.9171757183685,18.4676586715953,18.4676586715953,18172.0360966044,0.0,1.0
2024-11-18,20.15,20.2499,19.87,20.01,18115,18.8703510259963,18.9639067613559,18.6081327487119,18.7392418873541,19343.4266006574,0.0,1.0
2024-11-19,20.0103,20.1799,19.96,19.96,6566,18.7395228355083,18.8983521920348,18.6924171949819,18.6924171949819,7011.25802152455,0.0,1.0
2024-11-20,19.87,19.94,19.87,19.92,7830,18.6081327487119,18.673687318033,18.6081327487119,18.6549574410841,8360.97324223839,0.0,1.0
2024-11-21,20.24,20.25,19.89,19.96,18601,18.9546354722662,18.9640004107407,18.6268626256608,18.6924171949819,19862.3835605206,0.0,1.0
2024-11-22,20.4,20.4,20.2332,20.2332,5672,19.1044744878572,19.1044744878572,18.9482673141036,18.9482673141036,6056.63349041841,0.0,1.0
2024-11-25,20.87,20.87,20.45,20.45,8726,19.5446265961559,19.5446265961559,19.1512991802295,19.1512991802295,9317.73339869375,0.0,1.0
2024-11-26,20.79,20.8562,20.54,20.54,6771,19.4697070883604,19.5317029810612,19.2355836264994,19.2355836264994,7230.15961982069,0.0,1.0
2024-11-27,21.06,21.18,20.4754,20.5901,12965,19.7225604271703,19.8349396888636,19.1750861239545,19.2825019682564,13844.1913263883,0.0,1.0
2024-11-29,21.0,21.19,21.0,21.062,13798,19.6663707963236,19.844304627338,19.6663707963236,19.7244334148652,14733.6792843429,0.0,1.0
2024-12-02,20.69,21.15,20.5201,20.91,12789,19.376057703616,19.8068448734402,19.2169473989353,19.5820863500537,13656.256295656,0.0,1.0
2024-12-03,20.16,20.85,20.1208,20.6,17322,18.8797159644707,19.525896719207,18.8430054056509,19.2917732573461,18496.6511496875,0.0,1.0
2024-12-04,20.27,20.45,20.0001,20.0001,5088,18.9827302876895,19.1512991802295,18.7299705982644,18.7299705982644,5433.03088844303,0.0,1.0
2024-12-05,20.49,20.675,20.1569,20.32,13209,19.1887589341272,19.3620102959043,18.8768128335436,19.0295549800617,14104.7376189945,0.0,1.0
2024-12-06,20.45,21.1499,20.45,20.75,8227,19.1512991802295,19.8067512240555,19.1512991802295,19.4322473344626,8784.89487406064,0.0,1.0
2024-12-09,20.38,20.5,20.33,20.5,4358,19.0857446109084,19.1981238726017,19.0389199185362,19.1981238726017,4653.52763597379,0.0,1.0
2024-12-10,20.34,20.43,20.05,20.43,5248,19.0482848570106,19.1325693032806,18.7767016412519,19.1325693032806,5603.88091638148,0.0,1.0
2024-12-11,20.45,20.6105,20.34,20.3401,9026,19.1512991802295,19.3016064427442,19.0482848570106,19.0483785063954,9638.07720107833,0.0,1.0
2024-12-12,20.31,20.55,20.0,20.36,23291,19.0201900415873,19.2449485649738,18.7298769488797,19.0670147339595,24870.4250044666,0.0,1.0
2024-12-13,20.38,20.4991,20.0201,20.41,15582,19.0857446109084,19.1972810281389,18.7487004752133,19.1138394263317,16638.6570958567,0.0,1.0
2024-12-16,20.39,20.4,20.19,20.35,7742,19.0951095493828,19.1044744878572,18.907810779894,19.0576497954851,8267.00572687222,0.0,1.0
2024-12-17,20.5499,20.58,20.33,20.33,11663,19.2448549155891,19.2730433803972,19.0389199185362,19.0389199185362,12453.8992240391,0.0,1.0
2024-12-18,20.17,20.57,20.1201,20.43,19495,18.8890809029451,19.2636784419227,18.8423498599577,19.1325693032806,20817.0080916267,0.0,1.0
2024-12-19,20.14,20.45,19.9437,20.13,16705,18.8609860875218,19.1512991802295,18.6771523452686,18.8516211490474,17837.8107294498,0.0,1.0
2024-12-20,20.53,20.54,20.0651,20.403,3690,19.226218688025,19.2355836264994,18.7908426983483,19.1072839693996,3940.22876933072,0.0,1.0
2024-12-23,20.49,20.5287,20.45,20.5287,2600,19.1887589341272,19.2250012460233,19.1512991802295,19.2250012460233,2776.31295399997,0.0,1.0
2024-12-24,20.31,20.48,20.2506,20.3948,4388,19.0201900415873,19.1793939956528,18.9645623070491,19.0996047198505,4685.56201621225,0.0,1.0
2024-12-26,20.28,20.45,20.22,20.45,6979,18.992095226164,19.1512991802295,18.9359055953173,19.1512991802295,7452.26465614067,0.0,1.0
2024-12-27,20.34,20.5,20.25,20.25,14651,19.0482848570106,19.1981238726017,18.9640004107407,18.9640004107407,15644.5234957898,0.0,1.0
2024-12-30,20.44,20.53,20.14,20.18,10538,19.141934241755,19.226218688025,18.8609860875218,18.8984458414196,11252.6099650968,0.0,1.0
2024-12-31,19.75,20.55,19.49,20.12,70290,18.7956656416626,19.5570090600591,18.5482290306837,19.147786972671,73858.9165431229,0.32025,1.0
2025-01-02,20.05,20.33,19.88,20.1,4950,19.0811694235613,19.34763962,18.919383947152,19.1287533872111,5201.33215092414,0.0,1.0
2025-01-03,20.3946,20.3946,19.82,20.045,1833,19.4091181010355,19.4091181010355,18.8622831907723,19.0764110271963,1926.06905709979,0.0,1.0
2025-01-06,20.2132,20.34,20.13,20.18,3885,19.2364834809141,19.35715641273,19.1573037654009,19.2048877290507,4082.25765784654,0.0,1.0
2025-01-07,20.02,20.085,19.6901,20.085,8562,19.0526190453714,19.1144781981161,18.7386600532102,19.1144781981161,8996.72845984092,0.0,1.0
2025-01-08,20.38,20.48,19.6286,19.86,29783,19.3952235836498,19.4903915109494,18.6801317779209,18.9003503616921,31295.2071618129,0.0,1.0
2025-01-10,19.9,20.3,19.75,20.3,11263,18.9384175326119,19.3190892418102,18.7956656416626,19.3190892418102,11834.8694981533,0.0,1.0
2025-01-13,19.92,20.2,19.61,20.2,9943,18.9574511180718,19.2239213145106,18.6624305434432,19.2239213145106,10447.8475912402,0.0,1.0
2025-01-14,19.9,19.99,19.76,19.99,8946,18.9384175326119,19.0240686671815,18.8051824343926,19.0240686671815,9400.22574185202,0.0,1.0
2025-01-15,19.83,20.34,19.79,20.34,15089,18.8717999835022,19.35715641273,18.8337328125824,19.35715641273,15855.1314798575,0.0,1.0
2025-01-16,19.86,20.2999,19.83,19.83,10752,18.9003503616921,19.3189940738829,18.8717999835022,18.8717999835022,11297.9238963104,0.0,1.0
2025-01-17,19.8,20.1,19.58,20.1,10932,18.8432496053124,19.1287533872111,18.6338801652534,19.1287533872111,11487.0632472531,0.0,1.0
2025-01-21,19.8,19.9884,19.65,19.71,8020,18.8432496053124,19.0225459803447,18.700497714363,18.7575984707428,8427.20885866901,0.0,1.0
2025-01-22,19.69,20.0337,19.67,20.0337,8980,18.7385648852829,19.0656570514114,18.719531299823,19.0656570514114,9435.95206369672,0.0,1.0
2025-01-23,19.4,19.85,19.38,19.58,7131,18.4625778961141,18.8908335689622,18.4435443106542,18.6338801652534,7493.0706198465,0.0,1.0
2025-01-24,19.55,19.75,19.43,19.57,4293,18.6053297870635,18.7956656416626,18.491128274304,18.6243633725234,4510.9735199833,0.0,1.0
2025-01-27,19.63,19.7,19.35,19.35,15847,18.6814641289031,18.7480816780128,18.4149939324644,18.4149939324644,16651.6183021606,0.0,1.0
2025-01-28,19.41,19.7,19.38,19.39,10149,18.4720946888441,18.7480816780128,18.4435443106542,18.4530611033842,10664.3070706524,0.0,1.0
2025-01-29,19.48,19.5912,19.33,19.37,21154,18.5387122379538,18.6445389731109,18.3959603470045,18.4340275179243,22228.0768324544,0.0,1.0
2025-01-30,19.37,19.64,19.37,19.49,14958,18.4340275179243,18.6909809216331,18.4340275179243,18.5482290306837,15717.480063338,0.0,1.0
2025-01-31,19.4,19.7,19.3,19.35,15389,18.4625778961141,18.7480816780128,18.3674099688146,18.4149939324644,16170.3637314287,0.0,1.0
2025-02-03,19.37,19.43,19.22,19.22,6788,18.4340275179243,18.491128274304,18.2912756269749,18.2912756269749,7132.65507888345,0.0,1.0
2025-02-04,19.54,19.54,19.35,19.35,10225,18.5958129943335,18.5958129943335,18.4149939324644,18.4149939324644,10744.1659077171,0.0,1.0
2025-02-05,20.03,20.0899,19.495,19.5,19230,19.0621358381014,19.1191414265538,18.5529874270487,18.5577458234137,20206.3873257113,0.0,1.0
2025-02-06,20.03,20.09,19.95,19.95,5245,19.0621358381014,19.1192365944811,18.9860014962617,18.9860014962617,5511.31053163578,0.0,1.0
2025-02-07,20.04,20.04,19.69,19.91,11860,19.0716526308313,19.0716526308313,18.7385648852829,18.9479343253419,12462.1816787799,0.0,1.0
2025-02-10,20.0,20.0,19.6333,19.82,3154,19.0335854599115,19.0335854599115,18.684604670504,18.8622831907723,3314.1417381848,0.0,1.0
2025-02-11,19.85,19.95,19.5,19.71,33661,18.8908335689622,18.9860014962617,18.5577458234137,18.7575984707428,35370.109400456,0.0,1.0
2025-02-12,19.92,19.95,19.54,19.54,4825,18.9574511180718,18.9860014962617,18.5958129943335,18.5958129943335,5069.98537943618,0.0,1.0
2025-02-13,19.99,20.05,19.825,20.04,4305,19.0240686671815,19.0811694235613,18.8670415871373,19.0716526308313,4523.58281004616,0.0,1.0
2025-02-14,20.0499,20.05,19.96,19.98,2794,19.081074255634,19.0811694235613,18.9955182889917,19.0145518744516,2935.8630362994,0.0,1.0
2025-02-18,19.86,20.05,19.8501,20.02,7635,18.9003503616921,19.0811694235613,18.8909287368895,19.0526190453714,8022.66080248604,0.0,1.0
2025-02-19,20.17,20.19,19.8768,20.05,9173,19.1953709363207,19.2144045217807,18.9163385734784,19.0811694235613,9638.7514788742,0.0,1.0
2025-02-20,20.0999,20.24,20.02,20.02,4881,19.1286582192838,19.2619884854304,19.0526190453714,19.0526190453714,5128.82873306277,0.0,1.0
2025-02-21,20.25,20.2899,20.0,20.2899,7514,19.2715052781604,19.3094772811529,19.0335854599115,19.3094772811529,7895.51712768566,0.0,1.0
2025-02-24,20.28,20.49,20.02,20.15,7352,19.3000556563503,19.4999083036793,19.0526190453714,19.1763373508608,7725.29171183722,0.0,1.0
2025-02-25,20.35,20.48,20.3401,20.4799,9482,19.3666732054599,19.4903915109494,19.3572515806573,19.4902963430221,9963.4406979925,0.0,1.0
2025-02-26,20.25,20.4,20.07,20.4,10794,19.2715052781604,19.4142571691097,19.1002030090212,19.4142571691097,11342.0564115303,0.0,1.0
2025-02-27,20.3769,20.4,20.26,20.38,1647,19.3922733779035,19.4142571691097,19.2810220708903,19.3952235836498,1730.62506112567,0.0,1.0
2025-02-28,20.16,20.4,20.16,20.4,6978,19.1858541435908,19.4142571691097,19.1858541435908,19.4142571691097,7332.30217154519,0.0,1.0
2025-03-03,20.4,20.46,20.1056,20.4,3832,19.4142571691097,19.4713579254895,19.1340827911398,19.4142571691097,4026.56662673563,0.0,1.0
2025-03-04,20.42,20.4499,20.01,20.25,6210,19.4332907545696,19.4617459648322,19.0431022526415,19.2715052781604,6525.30760752303,0.0,1.0
2025-03-05,20.39,20.4,20.15,20.3856,4735,19.4047403763798,19.4142571691097,19.1763373508608,19.4005529875786,4975.41570396481,0.0,1.0
2025-03-06,20.39,20.39,20.39,20.39,253,19.4047403763798,19.4047403763798,19.4047403763798,19.4047403763798,265.845865491678,0.0,1.0
2025-03-07,20.205,20.3999,20.0,20.0,3169,19.2286797108756,19.4141620011824,19.0335854599115,19.0335854599115,3329.90335076335,0.0,1.0
2025-03-10,20.28,20.38,20.22,20.22,3665,19.3000556563503,19.3952235836498,19.2429548999705,19.2429548999705,3851.08734002767,0.0,1.0
2025-03-11,20.1,20.35,20.0,20.28,9850,19.1287533872111,19.3666732054599,19.0335854599115,19.3000556563503,10350.1255932531,0.0,1.0
2025-03-12,20.15,20.3,20.01,20.3,3129,19.1763373508608,19.3190892418102,19.0431022526415,19.3190892418102,3287.87238388721,0.0,1.0
2025-03-13,20.37,20.37,20.0,20.1,3596,19.3857067909199,19.3857067909199,19.0335854599115,19.1287533872111,3778.5839221663,0.0,1.0
2025-03-14,20.05,20.29,20.04,20.05,11361,19.0811694235613,19.3095724490802,19.0716526308313,19.0811694235613,11937.8453669998,0.0,1.0
2025-03-17,20.22,20.23,20.1,20.1,5458,19.2429548999705,19.2524716927005,19.1287533872111,19.1287533872111,5735.12543025132,0.0,1.0
2025-03-18,19.95,20.22,19.69,20.08,18171,18.9860014962617,19.2429548999705,18.7385648852829,19.1097198017511,19093.6174776652,0.0,1.0
2025-03-19,19.9365,19.99,19.8,19.84,5616,18.9731538260763,19.0240686671815,18.8432496053124,18.8813167762322,5901.14774941211,0.0,1.0
2025-03-20,20.0299,20.05,19.85,19.85,9398,19.0620406701741,19.0811694235613,18.8908335689622,18.8908335689622,9875.17566755253,0.0,1.0
2025-03-21,19.9499,20.0,19.5743,19.5743,11340,18.9859063283344,19.0335854599115,18.6284555933973,18.6284555933973,11915.7791093899,0.0,1.0
2025-03-24,20.21,20.25,19.75,19.9254,25909,19.2334381072406,19.2715052781604,18.7956656416626,18.962590186146,27224.5080198573,0.0,1.0
2025-03-25,20.19,20.25,20.03,20.25,4082,19.2144045217807,19.2715052781604,19.0621358381014,19.2715052781604,4289.26016971158,0.0,1.0
2025-03-26,20.17,20.28,20.0,20.0,8303,19.1953709363207,19.3000556563503,19.0335854599115,19.0335854599115,8724.57794931784,0.0,1.0
2025-03-27,20.19,20.3999,20.0,20.26,8827,19.2144045217807,19.4141620011824,19.0335854599115,19.2810220708903,9275.18361539542,0.0,1.0
2025-03-28,20.35,20.35,19.9423,19.9423,7823,19.3666732054599,19.3666732054599,18.9786735658596,18.9786735658596,8220.20634680398,0.0,1.0
2025-03-31,20.06,20.2,19.7994,20.09,9261,19.3954615034681,19.5308236475601,19.1434945409654,19.4244676772021,9578.30572718167,0.32025,1.0
2025-04-01,19.95,20.05,19.68,20.05,14474,19.2891055331101,19.3857927788901,19.0280499695041,19.3857927788901,14969.9165419747,0.0,1.0
2025-04-02,19.8668,19.89,19.8,19.8,8347,19.2086617446211,19.2310931856421,19.1440746644401,19.1440746644401,8632.98973164729,0.0,1.0
2025-04-03,19.0,19.85,18.93,19.71,15167,18.3705766982001,19.1924182873301,18.3028956261541,19.0570561432381,15686.6605079542,0.0,1.0
2025-04-04,18.93,19.35,18.72,18.84,8111,18.3028956261541,18.7089820584301,18.0998524100161,18.2158771049521,8388.90376343488,0.0,1.0
2025-04-07,18.96,19.25,18.59,18.6,10731,18.3319017998881,18.6122948126501,17.9741589905021,17.9838277150801,11098.6717156232,0.0,1.0
2025-04-08,18.11,19.0499,18.11,18.8,9405,17.5100602107581,18.4188236338443,17.5100602107581,18.1772022066401,9727.2395382943,0.0,1.0
2025-04-09,18.62,19.0599,17.82,17.82,15380,18.0031651642361,18.4284923584223,17.2296671979961,17.2296671979961,15906.9584368917,0.0,1.0
2025-04-10,18.1,18.9,17.9,18.5,4947,17.5003914861801,18.2738894524201,17.3070169946201,17.8871404693001,5116.49696926549,0.0,1.0
2025-04-11,17.68,18.3,17.25,17.7,28008,17.0943050539041,17.6937659777401,16.6785498970501,17.1136425030601,28967.6262614085,0.0,1.0
2025-04-14,18.1,18.2,17.6847,17.7,21085,17.5003914861801,17.5970787319601,17.0988493544557,17.1136425030601,21807.4264396529,0.0,1.0
2025-04-15,18.26,18.2899,17.69,18.21,9990,17.6550910794281,17.6840005659163,17.1039737784821,17.6067474565381,10332.2831459394,0.0,1.0
2025-04-16,18.13,18.55,18.13,18.35,5231,17.5293976599141,17.9354840921901,17.5293976599141,17.7421096006301,5410.22754118208,0.0,1.0
2025-04-17,18.55,18.65,18.1647,18.46,6870,17.9354840921901,18.0321713379701,17.5629481341997,17.8484655709881,7105.38390516553,0.0,1.0
2025-04-21,18.46,18.64,18.3405,18.64,4386,17.8484655709881,18.0225026133921,17.732924312281,18.0225026133921,4536.27566347249,0.0,1.0
2025-04-22,18.64,18.7,18.53,18.53,6025,18.0225026133921,18.0805149608601,17.9161466430341,17.9161466430341,6231.43202745595,0.0,1.0
2025-04-23,18.73,19.0,18.72,18.9,7719,18.1095211345941,18.3705766982001,18.0998524100161,18.2738894524201,7983.47283318381,0.0,1.0
2025-04-24,18.8146,18.88,18.575,18.73,4067,18.1913185445239,18.2545520032641,17.9596559036351,18.1095211345941,4206.34590135493,0.0,1.0
2025-04-25,18.79,18.87,18.4231,18.87,2056,18.1675334820621,18.2448832786861,17.8127879772952,18.2448832786861,2126.4438586638,0.0,1.0
2025-04-28,18.88,18.88,18.49,18.57,2404,18.2545520032641,18.2545520032641,17.8774717447221,17.9548215413461,2486.36723551935,0.0,1.0
2025-04-29,18.71,18.89,18.3827,18.64,5352,18.0901836854381,18.2642207278421,17.7737263300001,18.0225026133921,5535.37331301979,0.0,1.0
2025-04-30,18.69,18.78,18.36,18.78,2857,18.0708462362821,18.1578647574841,17.7517783252081,18.1578647574841,2954.88818297786,0.0,1.0
2025-05-01,18.7,18.8,18.28,18.5,2049,18.0805149608601,18.1772022066401,17.6744285285841,17.8871404693001,2119.20402062361,0.0,1.0
2025-05-02,18.77,18.8999,18.3025,18.8999,3679,18.1481960329061,18.2737927651743,17.6961831588846,18.2737927651743,3805.05202141252,0.0,1.0
2025-05-05,18.88,19.1679,18.27,18.6,6031,18.2545520032641,18.5329145838647,17.6647598040061,17.9838277150801,6237.63760291897,0.0,1.0
2025-05-06,18.93,18.93,18.775,18.8,1778,18.3028956261541,18.3028956261541,18.1530303951951,18.1772022066401,1838.91886221024,0.0,1.0
2025-05-07,18.85,18.99,18.81,18.99,5390,18.2255458295301,18.3609079736221,18.1868709312181,18.3609079736221,5574.67529095229,0.0,1.0
2025-05-08,18.97,19.15,18.81,19.1,5243,18.3415705244661,18.5156075668701,18.1868709312181,18.4672639439801,5422.63869210814,0.0,1.0
2025-05-09,19.08,19.08,19.08,19.08,255,18.4479264948241,18.4479264948241,18.4479264948241,18.4479264948241,263.736957178633,0.0,1.0
2025-05-12,19.1,19.25,19.06,19.06,1341,18.4672639439801,18.6122948126501,18.4285890456681,18.4285890456681,1386.94611598646,0.0,1.0
2025-05-13,19.09,19.09,18.75,18.75,2977,18.4575952194021,18.4575952194021,18.1288585837501,18.1288585837501,3078.9996922384,0.0,1.0
2025-05-14,18.89,19.1,18.875,19.1,1007,18.2642207278421,18.4672639439801,18.2497176409751,18.4672639439801,1041.50241521131,0.0,1.0
2025-05-15,19.0,19.2077,18.8595,19.2077,3044,18.3705766982001,18.5713961076851,18.2347311178792,18.5713961076851,3148.29528490886,0.0,1.0
2025-05-16,18.9,18.9,18.6999,18.6999,2438,18.2738894524201,18.2738894524201,18.0804182736143,18.0804182736143,2521.53216314317,0.0,1.0
2025-05-19,18.9002,19.0,18.73,18.99,2901,18.2740828269116,18.3705766982001,18.1095211345941,18.3609079736221,3000.3957363734,0.0,1.0
2025-05-20,18.73,18.98,18.73,18.98,2447,18.1095211345941,18.3512392490441,18.1095211345941,18.3512392490441,2530.84052633771,0.0,1.0
2025-05-21,18.19,18.63,18.1101,18.63,9015,17.5874100073821,18.0128338888141,17.5101568980038,18.0128338888141,9323.87713319757,0.0,1.0
2025-05-22,18.3865,18.55,18.13,18.13,5275,17.7774004453398,17.9354840921901,17.5293976599141,17.5293976599141,5455.73509457761,0.0,1.0
2025-05-23,18.41,18.49,18.32,18.49,866,17.8001219480981,17.8774717447221,17.7131034268961,17.8774717447221,895.671391830182,0.0,1.0
2025-05-27,18.41,18.68,18.41,18.65,5748,17.8001219480981,18.0611775117041,17.8001219480981,18.0321713379701,5944.94129357955,0.0,1.0
2025-05-28,18.43,18.6,18.2,18.3092,5337,17.8194593972541,17.9838277150801,17.5970787319601,17.7026612043518,5519.85937436222,0.0,1.0
2025-05-29,18.49,18.5199,18.1841,18.1841,4301,17.8774717447221,17.9063812312103,17.581705459881,17.581705459881,4448.36334441295,0.0,1.0
2025-05-30,17.8,18.467,17.8,18.467,61336,17.2103297488401,17.8552336781927,17.2103297488401,17.8552336781927,63437.5294333673,0.0,1.0
2025-06-02,17.8,18.11,17.55,17.89,22714,17.2103297488401,17.5100602107581,16.9686116343901,17.2973482700421,23492.2401778646,0.0,1.0
2025-06-03,17.83,17.95,17.7,17.9,7151,17.2393359225741,17.3553606175101,17.1136425030601,17.3070169946201,7396.01168935061,0.0,1.0
2025-06-04,17.87,17.96,17.7234,17.96,8423,17.2780108208861,17.3650293420881,17.1362673185726,17.3650293420881,8711.59368751227,0.0,1.0
2025-06-05,18.0499,18.06,17.6606,17.94,23766,17.4519511760443,17.4617165878681,17.0755477282227,17.3456918929321,24580.2844090487,0.0,1.0
2025-06-06,17.93,18.0,17.8345,18.0,2336,17.3360231683541,17.4037042404001,17.2436868486342,17.4037042404001,2416.03738027171,0.0,1.0
2025-06-09,17.97,17.97,17.86,17.88,5127,17.3746980666661,17.3746980666661,17.2683420963081,17.2876795454641,5302.66423315629,0.0,1.0
2025-06-10,17.95,18.02,17.9145,18.02,4659,17.3553606175101,17.4230416895561,17.3210366452582,17.4230416895561,4818.62934704021,0.0,1.0
2025-06-11,17.89,18.09,17.89,17.96,12487,17.2973482700421,17.4907227616021,17.2973482700421,17.3650293420881,12914.8368011357,0.0,1.0
2025-06-12,17.9,18.1,17.78,18.1,14839,17.3070169946201,17.5003914861801,17.1909922996841,17.5003914861801,15347.4223826421,0.0,1.0
2025-06-13,17.85,17.88,17.64,17.7,4286,17.2586733717301,17.2876795454641,17.0556301555921,17.1136425030601,4432.84940575538,0.0,1.0
2025-06-16,17.73,17.95,17.73,17.95,4270,17.1426486767941,17.3553606175101,17.1426486767941,17.3553606175101,4416.30120452064,0.0,1.0
2025-06-17,17.76,17.81,17.62,17.66,18058,17.1716548505281,17.2199984734181,17.0362927064361,17.0749676047481,18676.7136185559,0.0,1.0
2025-06-18,17.9,17.94,17.815,17.83,10893,17.3070169946201,17.3456918929321,17.2248328357071,17.2393359225741,11266.2222531249,0.0,1.0
2025-06-20,17.95,18.02,17.66,17.94,7465,17.3553606175101,17.4230416895561,17.0749676047481,17.3456918929321,7720.77013858234,0.0,1.0
2025-06-23,17.99,18.09,17.91,17.91,2784,17.3940355158221,17.4907227616021,17.3166857191981,17.3166857191981,2879.38701484437,0.0,1.0
2025-06-24,18.0225,18.2,18.01,18.1,14844,17.4254588707006,17.5970787319601,17.4133729649781,17.5003914861801,15352.593695528,0.0,1.0
2025-06-25,18.1,18.2,18.0,18.2,13390,17.5003914861801,17.5970787319601,17.4037042404001,17.5970787319601,13848.7759083212,0.0,1.0
2025-06-26,18.19,18.2,18.05,18.18,4607,17.5874100073821,17.5970787319601,17.4520478632901,17.5777412828041,4764.84769302731,0.0,1.0
2025-06-27,18.2,18.26,18.19,18.19,8119,17.5970787319601,17.6550910794281,17.5874100073821,17.5874100073821,8397.17786405225,0.0,1.0
2025-06-30,18.1,18.1,17.9399,17.98,11582,17.8100323907905,17.8100323907905,17.6524972424057,17.6919548279786,11770.5681494662,0.32025,1.0
2025-07-01,18.2,18.21,17.88,18.1,29821,17.9084303598004,17.9182701567014,17.5935568589687,17.8100323907905,30306.5198398577,0.0,1.0
2025-07-02,18.14,18.32,17.8491,18.03,12953,17.8493915783945,18.0265079226123,17.5631518865447,17.7411538124836,13163.8895907473,0.0,1.0
2025-07-03,18.18,18.35,18.16,18.35,1839,17.8887507659984,18.0560273133152,17.8690711721964,18.0560273133152,1868.94101423488,0.0,1.0
2025-07-07,18.14,18.3,17.91,18.15,2564,17.8493915783945,18.0068283288103,17.6230762496717,17.8592313752955,2605.74483985765,0.0,1.0
2025-07-08,18.02,18.28,17.91,18.28,6799,17.7313140155826,17.9871487350083,17.6230762496717,17.9871487350083,6909.69546263345,0.0,1.0
2025-07-09,18.33,18.38,18.21,18.21,15503,18.0363477195133,18.0855467040182,17.9182701567014,17.9182701567014,15755.4064946619,0.0,1.0
2025-07-10,18.22,18.41,18.0413,18.0413,13460,17.9281099536024,18.1150660947212,17.7522727829817,17.7522727829817,13679.1441281139,0.0,1.0
2025-07-11,18.29,18.36,18.29,18.29,3697,17.9969885319093,18.0658671102162,17.9969885319093,17.9969885319093,3757.19137010676,0.0,1.0
2025-07-14,18.27,18.31,18.12,18.3,6465,17.9773089381073,18.0166681257113,17.8297119845925,18.0068283288103,6570.25756227759,0.0,1.0
2025-07-15,18.22,18.33,18.15,18.29,7103,17.9281099536024,18.0363477195133,17.8592313752955,17.9969885319093,7218.64492882561,0.0,1.0
2025-07-16,18.14,18.27,18.08,18.1655,12227,17.8493915783945,17.9773089381073,17.7903527969885,17.874483060492,12426.0694839857,0.0,1.0
2025-07-17,18.29,18.33,18.25,18.27,9297,17.9969885319093,18.0363477195133,17.9576293443053,17.9773089381073,9448.36574733096,0.0,1.0
2025-07-18,18.33,18.4399,18.33,18.33,1500,18.0363477195133,18.1444870874551,18.0363477195133,18.0363477195133,1524.42170818505,0.0,1.0
2025-07-21,18.32,18.45,18.1701,18.45,9467,18.0265079226123,18.1544252823251,17.8790093670664,18.1544252823251,9621.13354092525,0.0,1.0
2025-07-22,18.306,18.5,18.16,18.48,7280,18.0127322069509,18.2036242668301,17.8690711721964,18.1839446730281,7398.52669039146,0.0,1.0
2025-07-23,18.34,18.5,18.1733,18.39,18079,18.0461875164142,18.2036242668301,17.8821581020748,18.0953865009192,18373.3467081851,0.0,1.0
2025-07-24,18.3,18.5,18.3,18.48,2766,18.0068283288103,18.2036242668301,18.0068283288103,18.1839446730281,2811.03362989324,0.0,1.0
2025-07-25,18.5432,18.6,18.41,18.41,9603,18.2461321894423,18.30202223584,18.1150660947212,18.1150660947212,9759.34777580074,0.0,1.0
2025-07-28,18.495,18.64,18.4801,18.64,8338,18.1987043683796,18.3413814234439,18.1840430709971,18.3413814234439,8473.75213523131,0.0,1.0
2025-07-29,18.64,18.65,18.4901,18.61,7160,18.3413814234439,18.3512212203449,18.1938828678981,18.311862032741,7276.57295373667,0.0,1.0
2025-07-30,18.7099,18.74,18.4801,18.71,6760,18.4101616037818,18.4397793924538,18.1840430709971,18.4102600017509,6870.06049822066,0.0,1.0
2025-07-31,18.7,18.86,18.65,18.65,7380,18.4004202048499,18.5578569552657,18.3512212203449,18.3512212203449,7500.15480427045,0.0,1.0
2025-08-01,18.58,18.65,18.3434,18.3434,1106,18.282342642038,18.3512212203449,18.0495330473606,18.0495330473606,1124.00693950178,0.0,1.0
2025-08-04,19.05,19.07,18.55,18.55,39201,18.7448130963845,18.7644926901865,18.252823251335,18.252823251335,39839.2369217082,0.0,1.0
2025-08-05,19.1,19.26,18.7843,19.09,23393,18.7940120808894,18.9514488313053,18.4833696927252,18.7841722839884,23773.8646797153,0.0,1.0
2025-08-06,19.14,19.23,19.0237,19.1375,3990,18.8333712684934,18.9219294406023,18.7189344305349,18.8309113192681,4054.96174377224,0.0,1.0
2025-08-07,19.01,19.22,18.94,18.94,2458,18.7054539087805,18.9120896437013,18.6365753304736,18.6365753304736,2498.01903914591,0.0,1.0
2025-08-08,19.02,19.2,18.95,19.2,2276,18.7152937056815,18.8924100498993,18.6464151273746,18.8924100498993,2313.05587188612,0.0,1.0
2025-08-11,19.19,19.2,19.06,19.06,4418,18.8825702529983,18.8924100498993,18.7546528932855,18.7546528932855,4489.93007117439,0.0,1.0
2025-08-12,19.21,19.22,18.965,19.21,4294,18.9022498468003,18.9120896437013,18.6611748227261,18.9022498468003,4363.91120996442,0.0,1.0
2025-08-13,19.17,19.3836,19.12,19.3,23541,18.8628906591964,19.0730687210015,18.8136916746914,18.9908080189092,23924.2742882562,0.0,1.0
2025-08-14,19.385,19.39,19.2,19.35,3199,19.0744462925676,19.0793661910181,18.8924100498993,19.0400070034142,3251.08336298933,0.0,1.0
2025-08-15,19.35,19.35,19.2467,19.253,1855,19.0400070034142,19.0400070034142,18.9383619014269,18.9445609734746,1885.20151245551,0.0,1.0
2025-08-18,19.55,19.55,19.37,19.37,5376,19.2368029414339,19.2368029414339,19.0596865972161,19.0596865972161,5463.52740213525,0.0,1.0
2025-08-19,19.62,19.85,19.58,19.6,8551,19.3056815197409,19.5319968484636,19.2663223321369,19.2860019259389,8690.22001779358,0.0,1.0
2025-08-20,19.725,19.83,19.62,19.8,9449,19.4089993872013,19.5123172546616,19.3056815197409,19.4827978639587,9602.84048042703,0.0,1.0
2025-08-21,19.7,19.82,19.69,19.82,1273,19.3843998949488,19.5024774577607,19.3745600980478,19.5024774577607,1293.72588967971,0.0,1.0
2025-08-22,19.84,19.85,19.58,19.82,18942,19.5221570515626,19.5319968484636,19.2663223321369,19.5024774577607,19250.3973309609,0.0,1.0
2025-08-25,19.7,19.84,19.37,19.5,8504,19.3843998949488,19.5221570515626,19.0596865972161,19.187603956929,8642.45480427046,0.0,1.0
2025-08-26,19.3972,19.8,19.3401,19.8,5926,19.0864508447868,19.4827978639587,19.0302656044822,19.4827978639587,6022.48202846976,0.0,1.0
2025-08-27,19.54,19.5699,19.36,19.55,4292,19.226963144533,19.2563841372669,19.0498468003152,19.2368029414339,4361.87864768682,0.0,1.0
2025-08-28,19.4,19.58,19.4,19.58,1982,19.0892059879191,19.2663223321369,19.0892059879191,19.2663223321369,2014.26921708185,0.0,1.0
2025-08-29,19.56,19.6199,19.35,19.6199,3870,19.2466427383349,19.3055831217719,19.0400070034142,19.3055831217719,3933.00800711745,0.0,1.0
2025-09-02,19.83,19.83,19.47,19.7,2486,19.5123172546616,19.5123172546616,19.158084566226,19.3843998949488,2526.47491103203,0.0,1.0
2025-09-03,19.85,20.2499,19.5055,19.83,16380,19.5319968484636,19.9254903265342,19.1930158452245,19.5123172546616,16646.6850533808,0.0,1.0
2025-09-04,19.95,20.2499,19.8,20.07,10079,19.6303948174735,19.9254903265342,19.4827978639587,19.7484723802854,10243.0975978648,0.0,1.0
2025-09-05,20.09,20.3797,19.925,20.08,24158,19.7681519740874,20.053210890309,19.605795325221,19.7583121771864,24551.3197508896,0.0,1.0
2025-09-08,20.1,20.4,20.0001,20.35,7645,19.7779917709884,20.073185678018,19.6796921999475,20.0239866935131,7769.46930604981,0.0,1.0
2025-09-09,20.0,20.29,19.95,20.28,3086,19.6795938019785,19.9649479121071,19.6303948174735,19.9551081152062,3136.24359430604,0.0,1.0
2025-09-10,19.84,20.19,19.8105,20.05,18737,19.5221570515626,19.8665499430973,19.4931296507047,19.7287927864834,19042.0596975089,0.0,1.0
2025-09-11,19.87,20.28,19.79,20.1,9833,19.5516764422656,19.9551081152062,19.4729580670577,19.7779917709884,9993.09243772242,0.0,1.0
2025-09-12,20.12,20.18,19.9528,20.15,4491,19.7976713647903,19.8567101461963,19.6331499606058,19.8271907554933,4564.11859430606,0.0,1.0
2025-09-15,20.26,20.3,20.24,20.28,3085,19.9354285214042,19.9747877090081,19.9157489276022,19.9551081152062,3135.22731316726,0.0,1.0
2025-09-16,20.5083,20.55,20.1821,20.1821,5266,20.1797506784557,20.2207826315329,19.8587765035455,19.8587765035455,5351.73647686834,0.0,1.0
2025-09-17,20.58,20.83,20.5324,20.61,45909,20.2503020222358,20.4962969447606,20.2034645889871,20.2798214129388,46656.4508007118,0.0,1.0
2025-09-18,20.62,20.8,20.4501,20.8,8985,20.2896612098398,20.4667775540576,20.122483060492,20.4667775540576,9131.28603202847,0.0,1.0
2025-09-19,20.54,20.75,20.45,20.51,7532,20.2109428346319,20.4175785695527,20.122384662523,20.1814234439289,7654.62953736654,0.0,1.0
2025-09-22,20.74,20.75,20.62,20.68,2927,20.4077387726517,20.4175785695527,20.2896612098398,20.3486999912457,2974.65489323843,0.0,1.0
2025-09-23,20.44,20.77,20.37,20.7,13246,20.112544865622,20.4372581633546,20.0436662873151,20.3683795850477,13461.6599644128,0.0,1.0
2025-09-24,20.17,20.6,20.16,20.6,28716,19.8468703492953,20.2699816160378,19.8370305523943,20.2699816160378,29183.5291814946,0.0,1.0
2025-09-25,19.99,20.5,19.8901,20.4,14213,19.6697540050775,20.1715836470279,19.5714544340366,20.073185678018,14444.4038256228,0.0,1.0
2025-09-26,20.24,20.3,19.89,19.89,1378,19.9157489276022,19.9747877090081,19.5713560360676,19.5713560360676,1400.43540925267,0.0,1.0
2025-09-29,20.24,20.35,19.7,20.24,92371,19.9157489276022,20.0239866935131,19.3843998949488,19.9157489276022,93874.9050711744,0.0,1.0
2025-09-30,19.67,20.14,19.3101,19.99,15815,19.67,20.14,19.3101,19.99,15815,0.32025,1.0
2025-10-01,20.21,20.3199,19.39,19.49,16509,20.21,20.3199,19.39,19.49,16509,0.0,1.0
2025-10-02,20.16,20.3,20.1,20.1,8826,20.16,20.3,20.1,20.1,8826,0.0,1.0
2025-10-03,20.08,20.09,19.99,20.07,4959,20.08,20.09,19.99,20.07,4959,0.0,1.0
2025-10-06,20.13,20.27,19.95,20.05,6134,20.13,20.27,19.95,20.05,6134,0.0,1.0
2025-10-07,19.95,20.1,19.91,19.91,6014,19.95,20.1,19.91,19.91,6014,0.0,1.0
2025-10-08,19.75,20.08,19.75,19.89,5963,19.75,20.08,19.75,19.89,5963,0.0,1.0
2025-10-09,19.56,19.95,19.56,19.75,4708,19.56,19.95,19.56,19.75,4708,0.0,1.0
2025-10-10,19.8,20.15,19.66,19.85,4635,19.8,20.15,19.66,19.85,4635,0.0,1.0
2025-10-13,19.66,19.91,19.51,19.9,4054,19.66,19.91,19.51,19.9,4054,0.0,1.0
2025-10-14,19.84,19.85,19.7,19.7,3857,19.84,19.85,19.7,19.7,3857,0.0,1.0
2025-10-15,19.87,19.9,19.56,19.9,5692,19.87,19.9,19.56,19.9,5692,0.0,1.0
2025-10-16,19.65,19.98,19.65,19.9,6912,19.65,19.98,19.65,19.9,6912,0.0,1.0
2025-10-17,19.75,19.78,19.75,19.78,2829,19.75,19.78,19.75,19.78,2829,0.0,1.0
2025-10-20,19.81,19.875,19.75,19.85,9481,19.81,19.875,19.75,19.85,9481,0.0,1.0
2025-10-21,19.93,19.99,19.8,19.81,4153,19.93,19.99,19.8,19.81,4153,0.0,1.0
2025-10-22,19.64,19.95,19.53,19.78,17955,19.64,19.95,19.53,19.78,17955,0.0,1.0
2025-10-23,19.79,19.9,19.55,19.55,1694,19.79,19.9,19.55,19.55,1694,0.0,1.0
2025-10-24,19.93,19.95,19.8,19.95,1800,19.93,19.95,19.8,19.95,1800,0.0,1.0
2025-10-27,19.9,19.9201,19.7002,19.92,5878,19.9,19.9201,19.7002,19.92,5878,0.0,1.0
2025-10-28,19.68,19.88,19.67,19.88,6444,19.68,19.88,19.67,19.88,6444,0.0,1.0
2025-10-29,19.8,19.95,19.75,19.9,2389,19.8,19.95,19.75,19.9,2389,0.0,1.0
2025-10-30,19.68,19.7982,19.52,19.53,2848,19.68,19.7982,19.52,19.53,2848,0.0,1.0
2025-10-31,19.62,19.82,19.51,19.8,3123,19.62,19.82,19.51,19.8,3123,0.0,1.0
2025-11-03,19.75,19.85,19.3901,19.65,4115,19.75,19.85,19.3901,19.65,4115,0.0,1.0
2025-11-04,19.66,19.74,19.38,19.5,3391,19.66,19.74,19.38,19.5,3391,0.0,1.0
2025-11-05,19.62,19.81,19.5,19.78,6557,19.62,19.81,19.5,19.78,6557,0.0,1.0
2025-11-06,19.72,19.75,19.3738,19.68,812,19.72,19.75,19.3738,19.68,812,0.0,1.0
2025-11-07,19.57,19.7604,19.3701,19.3701,3407,19.57,19.7604,19.3701,19.3701,3407,0.0,1.0
2025-11-10,19.76,19.8,19.6,19.68,3916,19.76,19.8,19.6,19.68,3916,0.0,1.0
2025-11-11,19.77,19.78,19.47,19.54,2818,19.77,19.78,19.47,19.54,2818,0.0,1.0
2025-11-12,19.7699,19.77,19.625,19.625,3666,19.7699,19.77,19.625,19.625,3666,0.0,1.0
2025-11-13,19.65,19.7686,19.4865,19.65,7753,19.65,19.7686,19.4865,19.65,7753,0.0,1.0
2025-11-14,19.73,19.75,19.5701,19.75,6848,19.73,19.75,19.5701,19.75,6848,0.0,1.0
2025-11-17,19.72,19.74,19.5101,19.63,9044,19.72,19.74,19.5101,19.63,9044,0.0,1.0
2025-11-18,19.49,19.74,19.48,19.56,12340,19.49,19.74,19.48,19.56,12340,0.0,1.0
2025-11-19,19.09,19.5593,19.09,19.5593,13719,19.09,19.5593,19.09,19.5593,13719,0.0,1.0
2025-11-20,19.19,19.45,18.9541,19.18,4068,19.19,19.45,18.9541,19.18,4068,0.0,1.0
2025-11-21,19.32,19.37,19.12,19.12,1913,19.32,19.37,19.12,19.12,1913,0.0,1.0
2025-11-24,19.54,19.6,19.16,19.16,7286,19.54,19.6,19.16,19.16,7286,0.0,1.0
2025-11-25,19.25,19.58,19.2488,19.58,13076,19.25,19.58,19.2488,19.58,13076,0.0,1.0
2025-11-26,19.3176,19.45,19.25,19.29,5722,19.3176,19.45,19.25,19.29,5722,0.0,1.0