date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-31,20.0864,20.12,20.0864,20.12,101,15.24824900801,15.2737558766708,15.24824900801,15.2737558766708,133.046515631683,0.0,1.0
2021-01-04,19.91,19.91,19.91,19.91,1,15.1143379475406,15.1143379475406,15.1143379475406,15.1143379475406,1.31729223397706,0.0,1.0
2021-01-05,19.9386,19.9386,19.9386,19.9386,2,15.1360491512221,15.1360491512221,15.1360491512221,15.1360491512221,2.63458446795413,0.0,1.0
2021-01-06,19.8356,19.91,19.8356,19.91,901,15.0578584526487,15.1143379475406,15.0578584526487,15.1143379475406,1186.88030281333,0.0,1.0
2021-01-07,19.8004,19.8004,19.8004,19.8004,901,15.0311369711945,15.0311369711945,15.0311369711945,15.0311369711945,1186.88030281333,0.0,1.0
2021-01-08,19.8164,19.8164,19.8164,19.8164,0,15.0432830991282,15.0432830991282,15.0432830991282,15.0432830991282,0,0.0,1.0
2021-01-11,19.6718,19.7699,19.6718,19.7699,344,14.9335124679271,15.0079834148208,14.9335124679271,15.0079834148208,453.148528488109,0.0,1.0
2021-01-12,19.6525,19.6525,19.6525,19.6525,1,14.918861201107,14.918861201107,14.918861201107,14.918861201107,1.31729223397707,0.0,1.0
2021-01-13,19.79,19.85,19.79,19.85,1996,15.0232419880375,15.0687899677891,15.0232419880375,15.0687899677891,2629.31529901823,0.0,1.0
2021-01-14,19.8494,19.9,19.8494,19.88,2086,15.0683344879915,15.106746617582,15.0683344879915,15.0915639576648,2747.87160007616,0.0,1.0
2021-01-15,19.8868,19.8868,19.8868,19.8868,2086,15.0967260620366,15.0967260620366,15.0967260620366,15.0967260620366,2747.87160007616,0.0,1.0
2021-01-19,19.995,19.995,19.995,19.995,0,15.1788642521885,15.1788642521885,15.1788642521885,15.1788642521885,0,0.0,1.0
2021-01-20,20.04,20.04,20.04,20.04,2,15.2130252370021,15.2130252370021,15.2130252370021,15.2130252370021,2.63458446795413,0.0,1.0
2021-01-21,19.9986,19.9986,19.9986,19.9986,2,15.1815971309736,15.1815971309736,15.1815971309736,15.1815971309736,2.63458446795413,0.0,1.0
2021-01-22,19.985,20.0,19.985,20.0,190,15.1712729222299,15.1826599171678,15.1712729222299,15.1826599171678,250.285524455643,0.0,1.0
2021-01-25,20.0,20.0,20.0,20.0,2,15.1826599171678,15.1826599171678,15.1826599171678,15.1826599171678,2.63458446795413,0.0,1.0
2021-01-26,19.9742,19.9742,19.9742,19.9742,2,15.1630742858747,15.1630742858747,15.1630742858747,15.1630742858747,2.63458446795412,0.0,1.0
2021-01-27,19.8434,19.8434,19.8434,19.8434,3,15.0637796900164,15.0637796900164,15.0637796900164,15.0637796900164,3.95187670193119,0.0,1.0
2021-01-28,19.843,19.843,19.843,19.843,1,15.063476036818,15.063476036818,15.063476036818,15.063476036818,1.31729223397707,0.0,1.0
2021-01-29,19.7608,19.7608,19.7608,19.7608,5,15.0010753045585,15.0010753045585,15.0010753045585,15.0010753045585,6.58646116988531,0.0,1.0
2021-02-01,19.8644,19.8644,19.8644,19.8644,45,15.0797214829294,15.0797214829294,15.0797214829294,15.0797214829294,59.2781505289679,0.0,1.0
2021-02-02,19.9898,19.9898,19.9898,19.9898,1,15.1749167606101,15.1749167606101,15.1749167606101,15.1749167606101,1.31729223397706,0.0,1.0
2021-02-03,19.9747,19.9747,19.9747,19.9747,1,15.1634538523726,15.1634538523726,15.1634538523726,15.1634538523726,1.31729223397706,0.0,1.0
2021-02-04,20.0258,20.0258,20.0258,20.0258,3,15.202245548461,15.202245548461,15.202245548461,15.202245548461,3.95187670193118,0.0,1.0
2021-02-05,20.0844,20.0844,20.0844,20.0844,5,15.2467307420183,15.2467307420183,15.2467307420183,15.2467307420183,6.5864611698853,0.0,1.0
2021-02-08,20.145,20.145,20.145,20.145,1,15.2927342015673,15.2927342015673,15.2927342015673,15.2927342015673,1.31729223397706,0.0,1.0
2021-02-09,20.1437,20.1437,20.1437,20.1437,8,15.2917473286727,15.2917473286727,15.2917473286727,15.2917473286727,10.5383378718165,0.0,1.0
2021-02-10,20.1832,20.19,20.1832,20.19,144,15.3217330820091,15.3268951863809,15.3217330820091,15.3268951863809,189.690081692697,0.0,1.0
2021-02-11,20.2435,20.2435,20.2435,20.2435,7,15.3675088016593,15.3675088016593,15.3675088016593,15.3675088016593,9.22104563783946,0.0,1.0
2021-02-12,20.155,20.155,20.155,20.155,7,15.3003255315259,15.3003255315259,15.3003255315259,15.3003255315259,9.22104563783942,0.0,1.0
2021-02-16,20.0775,20.0775,20.0775,20.0775,0,15.2414927243468,15.2414927243468,15.2414927243468,15.2414927243468,0,0.0,1.0
2021-02-17,20.0848,20.0848,20.0848,20.0848,0,15.2470343952166,15.2470343952166,15.2470343952166,15.2470343952166,0,0.0,1.0
2021-02-18,20.0753,20.0753,20.0753,20.0753,2,15.2398226317559,15.2398226317559,15.2398226317559,15.2398226317559,2.63458446795413,0.0,1.0
2021-02-19,20.0761,20.0761,20.0761,20.0761,1,15.2404299381526,15.2404299381526,15.2404299381526,15.2404299381526,1.31729223397707,0.0,1.0
2021-02-22,20.1005,20.1005,20.1005,20.1005,102,15.2589527832516,15.2589527832516,15.2589527832516,15.2589527832516,134.36380786566,0.0,1.0
2021-02-23,20.1298,20.1298,20.1298,20.1298,102,15.2811953800302,15.2811953800302,15.2811953800302,15.2811953800302,134.363807865661,0.0,1.0
2021-02-24,20.18,20.18,20.18,20.18,0,15.3193038564223,15.3193038564223,15.3193038564223,15.3193038564223,0,0.0,1.0
2021-02-25,19.9449,19.9449,19.9449,19.9449,3,15.140831689096,15.140831689096,15.140831689096,15.140831689096,3.95187670193119,0.0,1.0
2021-02-26,20.0369,20.06,20.0369,20.06,4030,15.210671924715,15.2282078969193,15.210671924715,15.2282078969193,5308.68770292756,0.0,1.0
2021-03-01,20.165,20.165,20.165,20.165,4030,15.3079168614844,15.3079168614844,15.3079168614844,15.3079168614844,5308.68770292758,0.0,1.0
2021-03-02,20.2222,20.2222,20.2222,20.2222,3,15.3513392688475,15.3513392688475,15.3513392688475,15.3513392688475,3.9518767019312,0.0,1.0
2021-03-03,20.2436,20.2436,20.2436,20.2436,1,15.3675847149589,15.3675847149589,15.3675847149589,15.3675847149589,1.31729223397706,0.0,1.0
2021-03-04,20.2325,20.2325,20.2,20.23,4028,15.3591583387049,15.3591583387049,15.3344865163395,15.3572605062152,5306.05311845961,0.0,1.0
2021-03-05,20.225,20.225,20.225,20.225,3,15.3534648412359,15.3534648412359,15.3534648412359,15.3534648412359,3.9518767019312,0.0,1.0
2021-03-08,20.27,20.27,20.27,20.27,1,15.3876258260496,15.3876258260496,15.3876258260496,15.3876258260496,1.31729223397706,0.0,1.0
2021-03-09,20.302,20.302,20.302,20.302,1,15.411918081917,15.411918081917,15.411918081917,15.411918081917,1.31729223397707,0.0,1.0
2021-03-10,20.3936,20.3936,20.3936,20.3936,50,15.4814546643377,15.4814546643377,15.4814546643377,15.4814546643377,65.8646116988531,0.0,1.0
2021-03-11,20.4721,20.4721,20.4721,20.4721,50,15.5410466045126,15.5410466045126,15.5410466045126,15.5410466045126,65.864611698853,0.0,1.0
2021-03-12,20.4548,20.4548,20.4548,20.4548,1,15.5279136036842,15.5279136036842,15.5279136036842,15.5279136036842,1.31729223397706,0.0,1.0
2021-03-15,20.61,20.61,20.61,20.61,31,15.6457310446414,15.6457310446414,15.6457310446414,15.6457310446414,40.836059253289,0.0,1.0
2021-03-16,20.555,20.555,20.555,20.555,31,15.6039787298692,15.6039787298692,15.6039787298692,15.6039787298692,40.836059253289,0.0,1.0
2021-03-17,20.545,20.545,20.545,20.545,0,15.5963873999106,15.5963873999106,15.5963873999106,15.5963873999106,0,0.0,1.0
2021-03-18,20.3257,20.3257,20.3257,20.3257,0,15.4299095339189,15.4299095339189,15.4299095339189,15.4299095339189,0,0.0,1.0
2021-03-19,20.3795,20.44,20.3795,20.44,244,15.4707508890961,15.5166784353455,15.4707508890961,15.5166784353455,321.419305090403,0.0,1.0
2021-03-22,20.4301,20.4301,20.4301,20.4301,244,15.5091630186865,15.5091630186865,15.5091630186865,15.5091630186865,321.419305090404,0.0,1.0
2021-03-23,20.381,20.381,20.381,20.381,0,15.4718895885899,15.4718895885899,15.4718895885899,15.4718895885899,0,0.0,1.0
2021-03-24,20.1997,20.1997,20.1997,20.1997,0,15.4890459942963,15.4890459942963,15.4890459942963,15.4890459942963,0,0.2039,1.0
2021-03-25,20.2174,20.24,20.2174,20.24,107,15.5026182807213,15.519947866778,15.5026182807213,15.519947866778,139.541705847856,0.0,1.0
2021-03-26,20.3104,20.3104,20.3104,20.3104,33,15.5739302941407,15.5739302941407,15.5739302941407,15.5739302941407,43.0362270371893,0.0,1.0
2021-03-29,20.2398,20.2398,20.2398,20.2398,33,15.5197945076094,15.5197945076094,15.5197945076094,15.5197945076094,43.0362270371892,0.0,1.0
2021-03-30,20.2501,20.2501,20.2501,20.2501,5,15.5276925047946,15.5276925047946,15.5276925047946,15.5276925047946,6.52064046018017,0.0,1.0
2021-03-31,20.2759,20.2759,20.2759,20.2759,5,15.5474758375496,15.5474758375496,15.5474758375496,15.5474758375496,6.5206404601802,0.0,1.0
2021-04-01,20.413,20.413,20.413,20.413,5,15.6526035476551,15.6526035476551,15.6526035476551,15.6526035476551,6.5206404601802,0.0,1.0
2021-04-05,20.4731,20.4731,20.47,20.47,250,15.6986879778327,15.6986879778327,15.6963109107187,15.6963109107187,326.032023009009,0.0,1.0
2021-04-06,20.5882,20.5882,20.5882,20.5882,250,15.7869461793873,15.7869461793873,15.7869461793873,15.7869461793873,326.03202300901,0.0,1.0
2021-04-07,20.6,20.6,20.6,20.6,0,15.7959943703373,15.7959943703373,15.7959943703373,15.7959943703373,0,0.0,1.0
2021-04-08,20.6453,20.6453,20.6453,20.6453,4,15.8307302220352,15.8307302220352,15.8307302220352,15.8307302220352,5.21651236814415,0.0,1.0
2021-04-09,20.659,20.659,20.659,20.659,4,15.8412353250873,15.8412353250873,15.8412353250873,15.8412353250873,5.21651236814415,0.0,1.0
2021-04-12,20.665,20.665,20.665,20.665,0,15.8458361001466,15.8458361001466,15.8458361001466,15.8458361001466,0,0.0,1.0
2021-04-13,20.69,20.69,20.69,20.69,0,15.8650059962272,15.8650059962272,15.8650059962272,15.8650059962272,0,0.0,1.0
2021-04-14,20.6558,20.6558,20.6558,20.6558,1,15.838781578389,15.838781578389,15.838781578389,15.838781578389,1.30412809203604,0.0,1.0
2021-04-15,20.77,20.77,20.77,20.77,1,15.9263496636848,15.9263496636848,15.9263496636848,15.9263496636848,1.30412809203603,0.0,1.0
2021-04-16,20.8013,20.8013,20.8013,20.8013,70,15.9503503735776,15.9503503735776,15.9503503735776,15.9503503735776,91.2889664425224,0.0,1.0
2021-04-19,20.7863,20.7863,20.7863,20.7863,4,15.9388484359293,15.9388484359293,15.9388484359293,15.9388484359293,5.21651236814414,0.0,1.0
2021-04-20,20.7512,20.78,20.7512,20.78,1202,15.9119339018322,15.934017622117,15.9119339018322,15.934017622117,1567.56196662732,0.0,1.0
2021-04-21,20.7981,20.7981,20.7981,20.7981,1202,15.9478966268793,15.9478966268793,15.9478966268793,15.9478966268793,1567.56196662731,0.0,1.0
2021-04-22,20.7515,20.8,20.7515,20.8,152,15.9121639405852,15.9493535389814,15.9121639405852,15.9493535389814,198.227469989478,0.0,1.0
2021-04-23,20.7952,20.7952,20.77,20.77,1100,15.9456729189339,15.9456729189339,15.9263496636848,15.9263496636848,1434.54090123964,0.0,1.0
2021-04-26,20.8411,20.8411,20.8411,20.8411,1,15.9808688481377,15.9808688481377,15.9808688481377,15.9808688481377,1.30412809203604,0.0,1.0
2021-04-27,20.8202,20.8202,20.82,20.82,250,15.9648428150144,15.9648428150144,15.9646894558458,15.9646894558458,326.03202300901,0.0,1.0
2021-04-28,20.795,20.795,20.78,20.781,314,15.9455195597653,15.9455195597653,15.934017622117,15.9347844179602,409.496220899315,0.0,1.0
2021-04-29,20.8334,20.8334,20.8334,20.8334,200,15.9749645201449,15.9749645201449,15.9749645201449,15.9749645201449,260.825618407208,0.0,1.0
2021-04-30,20.7982,20.7982,20.7982,20.7982,30,15.9479733064636,15.9479733064636,15.9479733064636,15.9479733064636,39.1238427610811,0.0,1.0
2021-05-03,20.8371,20.8371,20.82,20.82,2401,15.9778016647649,15.9778016647649,15.9646894558458,15.9646894558458,3131.21154897852,0.0,1.0
2021-05-04,20.805,20.805,20.805,20.805,2401,15.9531875181975,15.9531875181975,15.9531875181975,15.9531875181975,3131.21154897852,0.0,1.0
2021-05-05,20.765,20.78,20.765,20.78,100,15.9225156844687,15.934017622117,15.9225156844687,15.934017622117,130.412809203603,0.0,1.0
2021-05-06,20.795,20.795,20.795,20.795,10,15.9455195597653,15.9455195597653,15.9455195597653,15.9455195597653,13.0412809203604,0.0,1.0
2021-05-07,20.8838,20.92,20.848,20.848,4138,16.0136110306432,16.0413690401678,15.986159739456,15.986159739456,5396.48204484513,0.0,1.0
2021-05-10,20.8235,20.95,20.8235,20.94,3814,15.9673732412971,16.0643729154644,15.9673732412971,16.0567049570322,4973.94454302543,0.0,1.0
2021-05-11,20.6442,20.73,20.6442,20.73,499,15.8298867466077,15.895677829956,15.8298867466077,15.895677829956,650.759917925981,0.0,1.0
2021-05-12,20.334,20.57,20.334,20.57,1702,15.5920266760407,15.7729904950407,15.5920266760407,15.7729904950407,2219.62601264534,0.0,1.0
2021-05-13,20.485,20.485,20.485,20.485,35,15.707812848367,15.707812848367,15.707812848367,15.707812848367,45.6444832212613,0.0,1.0
2021-05-14,20.595,20.595,20.595,20.595,2,15.7921603911212,15.7921603911212,15.7921603911212,15.7921603911212,2.60825618407208,0.0,1.0
2021-05-17,20.625,20.625,20.625,20.625,12,15.8151642664178,15.8151642664178,15.8151642664178,15.8151642664178,15.6495371044325,0.0,1.0
2021-05-18,20.635,20.635,20.635,20.635,1,15.82283222485,15.82283222485,15.82283222485,15.82283222485,1.30412809203604,0.0,1.0
2021-05-19,20.6207,20.6207,20.6207,20.6207,1,15.811867044292,15.811867044292,15.811867044292,15.811867044292,1.30412809203604,0.0,1.0
2021-05-20,20.725,20.725,20.725,20.725,12,15.8918438507399,15.8918438507399,15.8918438507399,15.8918438507399,15.6495371044324,0.0,1.0
2021-05-21,20.7456,20.7456,20.7456,20.7456,0,15.9076398451102,15.9076398451102,15.9076398451102,15.9076398451102,0,0.0,1.0
2021-05-24,20.8086,20.8086,20.8086,20.8086,1,15.9559479832331,15.9559479832331,15.9559479832331,15.9559479832331,1.30412809203603,0.0,1.0
2021-05-25,20.7546,20.7546,20.7546,20.7546,1,15.9145410076992,15.9145410076992,15.9145410076992,15.9145410076992,1.30412809203604,0.0,1.0
2021-05-26,20.7986,20.7986,20.75,20.75,101,15.9482800248009,15.9482800248009,15.9110137468204,15.9110137468204,131.716937295639,0.0,1.0
2021-05-27,20.8047,20.8047,20.8047,20.8047,101,15.9529574794445,15.9529574794445,15.9529574794445,15.9529574794445,131.71693729564,0.0,1.0
2021-05-28,20.865,20.865,20.865,20.865,2,15.9991952687907,15.9991952687907,15.9991952687907,15.9991952687907,2.60825618407207,0.0,1.0
2021-06-01,20.8303,20.8303,20.8303,20.8303,2,16.0952747879462,16.0952747879462,16.0952747879462,16.0952747879462,2.58837457259194,0.16,1.0
2021-06-02,20.9216,20.9216,20.85,20.85,401,16.1658209917042,16.1658209917042,16.1104966960955,16.1104966960955,518.969101804682,0.0,1.0
2021-06-03,20.9109,20.9109,20.9109,20.9109,401,16.1575532547906,16.1575532547906,16.1575532547906,16.1575532547906,518.969101804683,0.0,1.0
2021-06-04,20.9405,20.9405,20.9405,20.9405,1,16.1804247512992,16.1804247512992,16.1804247512992,16.1804247512992,1.29418728629597,0.0,1.0
2021-06-07,20.96,20.96,20.96,20.96,1,16.1954921223099,16.1954921223099,16.1954921223099,16.1954921223099,1.29418728629597,0.0,1.0
2021-06-08,20.985,20.985,20.985,20.985,2,16.2148092646314,16.2148092646314,16.2148092646314,16.2148092646314,2.58837457259193,0.0,1.0
2021-06-09,21.0747,21.0747,21.0,21.0,500,16.2841191712808,16.2841191712808,16.2263995500242,16.2263995500242,647.093643147983,0.0,1.0
2021-06-10,21.0607,21.0607,21.0607,21.0607,15,16.2733015715807,16.2733015715807,16.2733015715807,16.2733015715807,19.4128092944396,0.0,1.0
2021-06-11,21.065,21.065,21.065,21.065,1,16.27662412006,16.27662412006,16.27662412006,16.27662412006,1.29418728629597,0.0,1.0
2021-06-14,21.1001,21.1001,21.1001,21.1001,2,16.3037453878794,16.3037453878794,16.3037453878794,16.3037453878794,2.58837457259193,0.0,1.0
2021-06-15,21.0264,21.04,20.9899,20.99,4001,16.2779376857379,16.2884663522013,16.2496806029501,16.2497580196153,5168.13788233804,0.0403,1.0
2021-06-16,21.0119,21.0119,21.0119,21.0119,6,16.2667122692879,16.2667122692879,16.2667122692879,16.2667122692879,7.75026925619303,0.0,1.0
2021-06-17,20.9699,20.99,20.9699,20.99,2838,16.2341972699157,16.2497580196153,16.2341972699157,16.2497580196153,3665.87735817929,0.0,1.0
2021-06-18,20.845,20.93,20.845,20.93,1596,16.1375038551158,16.203308020512,16.1375038551158,16.203308020512,2061.57162214734,0.0,1.0
2021-06-21,20.9888,20.99,20.9888,20.99,1035,16.2488290196332,16.2497580196153,16.2488290196332,16.2497580196153,1336.92144669329,0.0,1.0
2021-06-22,20.9878,20.9878,20.97,20.97,2216,16.2480548529815,16.2480548529815,16.2342746865809,16.2342746865809,2862.43277862061,0.0,1.0
2021-06-23,20.9961,21.05,20.9961,21.05,1757,16.2544804361908,16.2962080187185,16.2544804361908,16.2962080187185,2269.53718052185,0.0,1.0
2021-06-24,21.009,21.06,21.0,21.05,5270,16.264467185998,16.3039496852357,16.2574996861325,16.2962080187185,6807.31983002284,0.0,1.0
2021-06-25,20.9915,21.05,20.9915,21.05,7064,16.2509192695928,16.2962080187185,16.2509192695928,16.2962080187185,9124.6503376246,0.0,1.0
2021-06-28,20.9792,20.99,20.95,20.95,5564,16.2413970197767,16.2497580196153,16.2187913535464,16.2187913535464,7187.08302357631,0.0,1.0
2021-06-29,20.9108,20.98,20.89,20.98,31358,16.2196429368633,16.2733185155706,16.2035092369051,16.2733185155706,40427.5771638416,0.0403,1.0
2021-06-30,21.0059,21.0059,21.0059,21.0059,31358,16.2934080746532,16.2934080746532,16.2934080746532,16.2934080746532,40427.5771638415,0.0,1.0
2021-07-01,21.0452,21.0452,21.0452,21.0452,17,16.3238914596704,16.3238914596704,16.3238914596704,16.3238914596704,21.916857318238,0.0,1.0
2021-07-02,21.1132,21.12,21.07,21.08,7534,16.3766362479954,16.3819107268279,16.343127794236,16.3508843807544,9713.03547268266,0.0,1.0
2021-07-06,21.1827,21.2,21.03,21.03,5805,16.4305445242982,16.443963418975,16.3121014481625,16.3121014481625,7483.96216072773,0.0,1.0
2021-07-07,21.1199,21.1199,21.1199,21.1199,6,16.3818331609627,16.3818331609627,16.3818331609627,16.3818331609627,7.73536140643696,0.0,1.0
2021-07-08,21.0654,21.0654,21.0654,21.0654,2,16.3395597644376,16.3395597644376,16.3395597644376,16.3395597644376,2.57845380214564,0.0,1.0
2021-07-09,21.1733,21.1733,21.14,21.14,10682,16.4232533329709,16.4232533329709,16.3974238998647,16.3974238998647,13771.5217572599,0.0,1.0
2021-07-12,21.23,21.23,21.2,21.2,392,16.4672331785302,16.4672331785302,16.443963418975,16.443963418975,505.376945220545,0.0,1.0
2021-07-13,21.1477,21.15,21.1,21.1,9210,16.4348882127485,16.436675652654,16.3978182634042,16.3978182634042,11851.0277939656,0.0406,1.0
2021-07-14,21.1039,21.12,21.1039,21.12,89443,16.4008491397657,16.4133612191041,16.4008491397657,16.4133612191041,115091.365795403,0.0,1.0
2021-07-15,21.1123,21.1123,21.1,21.1,30647,16.4073771811597,16.4073771811597,16.3978182634042,16.3978182634042,39435.2278829167,0.0,1.0
2021-07-16,21.0482,21.0482,21.0482,21.0482,1,16.3575620081415,16.3575620081415,16.3575620081415,16.3575620081415,1.28675654657607,0.0,1.0
2021-07-19,20.8366,20.89,20.8,20.84,10219,16.1931175368364,16.2346172285552,16.1646739279056,16.1957598393054,13149.3651494609,0.0,1.0
2021-07-20,21.0386,21.0386,20.97,21.01,604,16.3501013894055,16.3501013894055,16.2967890513548,16.3278749627546,777.200954131945,0.0,1.0
2021-07-21,21.0609,21.11,21.0609,21.11,10876,16.3674317850109,16.4055897412542,16.3674317850109,16.4055897412542,13994.7642005613,0.0,1.0
2021-07-22,20.9822,21.02,20.9822,21.02,5167,16.3062702543317,16.3356464406046,16.3062702543317,16.3356464406046,6648.67107615857,0.0,1.0
2021-07-23,21.0082,21.04,20.99,20.99,7677,16.3264760967416,16.3511893963045,16.3123320070547,16.3123320070547,9878.4300080645,0.0,1.0
2021-07-26,21.0321,21.07,21.03,21.03,9261,16.345049928803,16.3745038298544,16.3434179184545,16.3434179184545,11916.652377841,0.0,1.0
2021-07-27,20.9691,21.0,20.9691,20.99,7682,16.3271755297481,16.351235204406,16.3271755297481,16.3434489019278,9866.04363421609,0.04,1.0
2021-07-28,20.98,21.02,20.96,20.96,6162,16.3356625994495,16.3668078093626,16.3200899944929,16.3200899944929,7913.89753632379,0.0,1.0
2021-07-29,20.9667,21.05,20.9401,21.0,68460,16.3253068171533,16.3901667167975,16.3045952525611,16.351235204406,87923.6328037535,0.0,1.0
2021-07-30,20.9872,20.9872,20.9872,20.9872,1,16.3412687372338,16.3412687372338,16.3412687372338,16.3412687372338,1.28430664335018,0.0,1.0
2021-08-02,21.0094,21.05,21.005,21.05,5965,16.3585543287356,16.3901667167975,16.3551283556452,16.3901667167975,7660.88912758383,0.0,1.0
2021-08-03,21.005,21.005,20.99,20.99,7995,16.3551283556452,16.3551283556452,16.3434489019278,16.3434489019278,10268.0316135847,0.0,1.0
2021-08-04,20.955,21.0,20.955,20.98,2640,16.3161968432537,16.351235204406,16.3161968432537,16.3356625994495,3390.56953844448,0.0,1.0
2021-08-05,21.075,21.075,21.0,21.0,3597,16.4096324729932,16.4096324729932,16.351235204406,16.351235204406,4619.6509961306,0.0,1.0
2021-08-06,21.08,21.08,21.08,21.08,2515,16.4135256242323,16.4135256242323,16.4135256242323,16.4135256242323,3230.03120802571,0.0,1.0
2021-08-09,21.0547,21.0547,21.0547,21.0547,3,16.3938262789623,16.3938262789623,16.3938262789623,16.3938262789623,3.85291993005053,0.0,1.0
2021-08-10,20.9688,23.17,20.9688,21.05,1365,16.3269419406738,18.0408628421947,16.3269419406738,16.3901667167975,1753.07856817299,0.0,1.0
2021-08-11,20.995,20.995,20.98,20.98,16378,16.3473420531669,16.3473420531669,16.3356625994495,16.3356625994495,21034.3742047892,0.0,1.0
2021-08-12,20.995,20.995,20.97,20.97,84679,16.3473420531669,16.3473420531669,16.3278762969712,16.3278762969712,108753.80225225,0.0,1.0
2021-08-13,21.0443,21.0443,21.02,21.02,3177,16.3857285243849,16.3857285243849,16.3668078093626,16.3668078093626,4080.24220592351,0.0,1.0
2021-08-16,21.01,21.04,21.01,21.04,8369,16.3590215068843,16.3823804143192,16.3590215068843,16.3823804143192,10748.3622981977,0.0,1.0
2021-08-17,20.91,20.91,20.91,20.91,28,16.3123036920146,16.3123036920146,16.3123036920146,16.3123036920146,35.891926183707,0.04,1.0
2021-08-18,20.8706,20.91,20.8706,20.9,17192,16.2815669743931,16.3123036920146,16.2815669743931,16.3045024946487,22037.6426767961,0.0,1.0
2021-08-19,20.755,20.85,20.7501,20.85,6346,16.1913851328438,16.2654965078194,16.1875625461345,16.2654965078194,8134.64869863587,0.0,1.0
2021-08-20,20.8335,20.8335,20.78,20.78,2919,16.2526245321658,16.2526245321658,16.2108881262584,16.2108881262584,3741.73330465145,0.0,1.0
2021-08-23,20.8762,20.9,20.85,20.89,2531,16.285935644918,16.3045024946487,16.2654965078194,16.2967012972829,3244.3737561058,0.0,1.0
2021-08-24,20.9036,20.96,20.88,20.88,3074,16.3073109257004,16.3513096788439,16.288900099917,16.288900099917,3940.42075316842,0.0,1.0
2021-08-25,20.9349,20.9349,20.92,20.92,1748,16.3317286734556,16.3317286734556,16.3201048893805,16.3201048893805,2240.68167746857,0.0,1.0
2021-08-26,20.885,20.92,20.885,20.92,4936,16.2928006985999,16.3201048893805,16.2928006985999,16.3201048893805,6327.23384438495,0.0,1.0
2021-08-27,20.9864,20.9864,20.95,20.95,832,16.3719048398898,16.3719048398898,16.343508481478,16.343508481478,1066.50294945872,0.0,1.0
2021-08-30,20.99,20.99,20.96,20.96,1035,16.3747132709415,16.3747132709415,16.3513096788439,16.3513096788439,1326.7194142906,0.0,1.0
2021-08-31,20.9467,21.01,20.9306,21.01,424,16.3721388758107,16.4216147546288,16.3595549635047,16.4216147546288,542.470404592156,0.04,1.0
2021-09-01,21.005,21.005,21.0,21.0,2167,16.4177067073288,16.4177067073288,16.4137986600288,16.4137986600288,2772.48435554529,0.0,1.0
2021-09-02,21.0595,21.0595,21.02,21.0201,1156,16.4603044228989,16.4603044228989,16.4294308492288,16.4295090101748,1478.99949931257,0.0,1.0
2021-09-03,21.07,21.07,21.05,21.05,4655,16.4685113222289,16.4685113222289,16.4528791330289,16.4528791330289,5955.65974852944,0.0,1.0
2021-09-07,21.005,21.01,20.99,21.01,2352,16.4177067073288,16.4216147546288,16.4059825654288,16.4216147546288,3009.17545188856,0.0,1.0
2021-09-08,21.01,21.02,21.01,21.02,8236,16.4216147546288,16.4294308492288,16.4216147546288,16.4294308492288,10537.2317269363,0.0,1.0
2021-09-09,21.04,21.04,21.035,21.035,220,16.4450630384289,16.4450630384289,16.4411549911289,16.4411549911289,281.470492948759,0.0,1.0
2021-09-10,20.9438,21.04,20.9438,21.04,2895,16.3698722083767,16.4450630384289,16.3698722083767,16.4450630384289,3703.89580493937,0.0,1.0
2021-09-13,21.04,21.05,20.98,20.98,5402,16.4450630384289,16.4528791330289,16.3981664708288,16.3981664708288,6911.38001322362,0.0,1.0
2021-09-14,20.9666,20.9666,20.9666,20.9666,1,16.4189572824648,16.4189572824648,16.4189572824648,16.4189572824648,1.27697512328581,0.04,1.0
2021-09-15,21.0258,21.0258,20.96,20.98,7065,16.4653168386696,16.4653168386696,16.4137888184285,16.4294508306598,9021.82924601423,0.0,1.0
2021-09-16,21.01,21.01,20.97,20.97,4833,16.4529438490068,16.4529438490068,16.4216198245442,16.4216198245442,6171.62077084033,0.0,1.0
2021-09-17,20.955,21.005,20.92,21.0,2854,16.4098733153707,16.449028345949,16.3824647939658,16.4451128428911,3644.4870018577,0.0,1.0
2021-09-20,20.8517,20.88,20.81,20.88,8103,16.3289790221959,16.3511407695032,16.2963237266936,16.3511407695032,10347.3294239849,0.0,1.0
2021-09-21,20.91,20.94,20.88,20.88,6063,16.3746337878502,16.3981268061972,16.3511407695032,16.3511407695032,7742.30017248187,0.0,1.0
2021-09-22,20.9866,20.9866,20.93,20.96,9660,16.4346192946962,16.4346192946962,16.3902958000815,16.4137888184285,12335.5796909409,0.0,1.0
2021-09-23,20.9734,21.0499,20.9734,21.0499,4158,16.4242823666235,16.4841895634083,16.4242823666235,16.4841895634083,5309.6625626224,0.0,1.0
2021-09-24,20.915,20.98,20.895,20.98,892,16.378549290908,16.4294508306598,16.3628872786767,16.4294508306598,1139.06180997094,0.0,1.0
2021-09-27,20.87,20.91,20.87,20.91,2377,16.3433097633875,16.3746337878502,16.3433097633875,16.3746337878502,3035.36986805038,0.0,1.0
2021-09-28,20.7141,20.76,20.6801,20.76,6333,16.252548402507,16.2885621309178,16.2258715666471,16.2885621309178,8071.49697703806,0.04,1.0
2021-09-29,20.7844,20.7844,20.765,20.78,815,16.3077066837114,16.3077066837114,16.2924851950149,16.304254387306,1038.72888619707,0.0,1.0
2021-09-30,20.7701,20.7701,20.75,20.76,10613,16.2964867203939,16.2964867203939,16.2807160027238,16.2885621309178,13526.4167720361,0.0,1.0
2021-10-01,20.8285,20.87,20.8,20.8,12546,16.3423081090473,16.3748695410528,16.3199466436942,16.3199466436942,15990.0522775809,0.0,1.0
2021-10-04,20.795,20.8199,20.795,20.795,1254,16.3160235795971,16.3355604388004,16.3160235795971,16.3160235795971,1598.24051937561,0.0,1.0
2021-10-05,20.75,20.8,20.75,20.79,9912,16.2807160027238,16.3199466436942,16.2807160027238,16.3121005155001,12632.9824785096,0.0,1.0
2021-10-06,20.76,20.76,20.63,20.69,10831,16.2885621309178,16.2885621309178,16.1865624643948,16.2336392335593,13804.2608176693,0.0,1.0
2021-10-07,20.7501,20.81,20.7501,20.81,3117,16.2807944640057,16.3277927718883,16.2807944640057,16.3277927718883,3972.66004696473,0.0,1.0
2021-10-08,20.79,20.79,20.75,20.78,6900,16.3121005155001,16.3121005155001,16.2807160027238,16.304254387306,8794.14639847823,0.0,1.0
2021-10-11,20.7729,20.7729,20.76,20.76,500,16.2986836362882,16.2986836362882,16.2885621309178,16.2885621309178,637.256985396974,0.0,1.0
2021-10-12,20.8364,20.8364,20.81,20.81,3301,16.379891063097,16.379891063097,16.3591375200634,16.3591375200634,4199.10951391855,0.04,1.0
2021-10-13,20.9283,20.9283,20.825,20.8262,2271,16.4521354041875,16.4521354041875,16.3709293058779,16.3718726487431,2888.87540324418,0.0,1.0
2021-10-14,21.005,21.005,20.99,20.99,3413,16.5124307356526,16.5124307356526,16.500638949838,16.500638949838,4341.58157255499,0.0,1.0
2021-10-15,21.0164,21.06,21.0164,21.045,2431,16.5213924928717,16.5556672836393,16.5213924928717,16.5438754978248,3092.40691558194,0.0,1.0
2021-10-18,21.0104,21.0104,20.98,20.98,6448,16.5166757785458,16.5166757785458,16.492777759295,16.492777759295,8202.31994721203,0.0,1.0
2021-10-19,20.999,20.999,20.99,20.9952,1011,16.5077140213268,16.5077140213268,16.500638949838,16.5047267689204,1286.06474358426,0.0,1.0
2021-10-20,21.08,21.08,21.01,21.01,10496,16.5713896647254,16.5713896647254,16.5163613309241,16.5163613309241,13351.6672093575,0.0,1.0
2021-10-21,21.0153,21.05,21.0153,21.05,1358,16.5205277619119,16.5478060930963,16.5205277619119,16.5478060930963,1727.4737109668,0.0,1.0
2021-10-22,21.04,21.15,21.04,21.14,2906,16.5399449025532,16.6264179985267,16.5399449025532,16.6185568079836,3696.6410928347,0.0,1.0
2021-10-25,21.045,21.07,21.0201,21.0201,2269,16.5438754978248,16.5635284741824,16.5243011333726,16.5243011333726,2886.33125933995,0.0,1.0
2021-10-26,21.005,21.03,21.0,21.0,3104,16.5438754978248,16.5635658995122,16.5399374174873,16.5399374174873,3941.00644728452,0.04,1.0
2021-10-27,21.0153,21.02,21.0153,21.02,8524,16.55198794332,16.5556897388373,16.55198794332,16.5556897388373,10822.5318803651,0.0,1.0
2021-10-28,21.0807,21.0807,21.055,21.06,1823,16.6034980341345,16.6034980341345,16.5832563011997,16.5871943815372,2314.57949529629,0.0,1.0
2021-10-29,21.0498,21.0498,21.0498,21.0498,5,16.5791606976487,16.5791606976487,16.5791606976487,16.5791606976487,6.34827069472381,0.0,1.0
2021-11-01,21.0591,21.0591,21.0591,21.0591,38,16.5864855270765,16.5864855270765,16.5864855270765,16.5864855270765,48.2468572799008,0.0,1.0
2021-11-02,21.075,21.11,21.0699,21.07,4898,16.5990086225497,16.6265751849122,16.5949917806055,16.5950705422122,6218.76597255144,0.0,1.0
2021-11-03,21.115,21.115,21.1,21.1,4135,16.6305132652497,16.6305132652497,16.6186990242372,16.6186990242372,5250.01986453658,0.0,1.0
2021-11-04,21.13,21.16,21.13,21.16,4193,16.6423275062622,16.6659559882872,16.6423275062622,16.6659559882872,5323.65980459537,0.0,1.0
2021-11-05,21.24,21.24,21.24,21.24,43,16.7289652736871,16.7289652736871,16.7289652736871,16.7289652736871,54.5951279746247,0.0,1.0
2021-11-08,21.22,21.24,21.22,21.24,7787,16.7132129523371,16.7289652736871,16.7132129523371,16.7289652736871,9886.79677996286,0.0,1.0
2021-11-09,21.195,21.22,21.19,21.19,1523,16.6935225506496,16.7132129523371,16.6895844703122,16.6895844703122,1933.68325361287,0.0,1.0
2021-11-10,21.09,21.19,21.09,21.19,6499,16.6108228635622,16.6895844703122,16.6108228635622,16.6895844703122,8251.482249002,0.0,1.0
2021-11-11,21.11,21.13,21.11,21.115,857,16.6265751849122,16.6423275062622,16.6265751849122,16.6305132652497,1088.09359707566,0.0,1.0
2021-11-12,21.11,21.2,21.09,21.09,3887,16.6265751849122,16.6974606309871,16.6108228635622,16.6108228635622,4935.14563807828,0.0,1.0
2021-11-15,21.065,21.14,21.06,21.14,4106,16.5911324618747,16.6502036669372,16.5871943815372,16.6502036669372,5213.19989450719,0.0,1.0
2021-11-16,20.9823,21.0,20.9823,21.0,1817,16.5575012557925,16.5714686365004,16.5575012557925,16.5714686365004,2302.57201923281,0.04,1.0
2021-11-17,20.96,20.9684,20.94,20.94,8726,16.5399039343356,16.5465325217902,16.5241215832533,16.5241215832533,11057.9215409057,0.0,1.0
2021-11-18,20.9699,20.978,20.9699,20.97,1432,16.5477161981214,16.5541080503098,16.5477161981214,16.5477951098768,1814.68526777182,0.0,1.0
2021-11-19,20.91,20.96,20.91,20.93,5765,16.5004480566297,16.5399039343356,16.5004480566297,16.5162304077121,7305.62888876014,0.0,1.0
2021-11-22,20.8673,20.95,20.8673,20.93,1119,16.4667527370688,16.5320127587945,16.4667527370688,16.5162304077121,1418.0396750256,0.0,1.0
2021-11-23,20.815,20.86,20.8,20.83,10879,16.4254818889884,16.4609921789237,16.4136451256766,16.4373186523002,13786.2856341408,0.0,1.0
2021-11-24,20.805,20.86,20.77,20.81,9605,16.4175907134472,16.4609921789237,16.389971599053,16.4215363012178,12171.8240202153,0.0,1.0
2021-11-26,20.61,20.61,20.6,20.6,361,16.263712790394,16.263712790394,16.2558216148528,16.2558216148528,457.473031889403,0.0,1.0
2021-11-29,20.7,20.7,20.65,20.661,10440,16.3347333702647,16.3347333702647,16.2952774925587,16.303957785654,13229.9680136437,0.0,1.0
2021-11-30,20.5542,20.58,20.5542,20.58,653,16.2512447330389,16.2716435865147,16.2512447330389,16.2716435865147,825.899358509641,0.04,1.0
2021-12-01,20.5529,20.76,20.5529,20.76,3949,16.2502168838327,16.413961168904,16.2502168838327,16.413961168904,4994.60423699017,0.0,1.0
2021-12-02,20.675,20.675,20.49,20.49,2075,16.3467556438869,16.3467556438869,16.20048479532,16.20048479532,2624.41220353369,0.0,1.0
2021-12-03,20.6223,20.6223,20.62,20.62,10089,16.3050882183762,16.3050882183762,16.3032697159346,16.3032697159346,12760.3348055188,0.0,1.0
2021-12-06,20.7419,20.7419,20.66,20.69,6042,16.3996503453416,16.3996503453416,16.3348958453544,16.3586154424193,7641.78242590389,0.0,1.0
2021-12-07,20.8563,20.89,20.8563,20.89,20683,16.4901010754823,16.5167460895186,16.4901010754823,16.5167460895186,26159.3819786446,0.0,1.0
2021-12-08,20.8574,20.91,20.76,20.76,29106,16.4909707940414,16.5325591542285,16.413961168904,16.413961168904,36812.598359543,0.0,1.0
2021-12-09,20.8,20.81,20.8,20.81,4556,16.4455872983239,16.4534938306789,16.4455872983239,16.4534938306789,5762.32385508411,0.0,1.0
2021-12-10,20.8,20.85,20.8,20.82,33163,16.4455872983239,16.4851199600987,16.4455872983239,16.4614003630338,41943.7985088135,0.0,1.0
2021-12-13,20.7978,20.81,20.74,20.77,11696,16.4438478612058,16.4534938306789,16.3981481041941,16.421867701259,14792.8313891711,0.0,1.0
2021-12-14,20.655,20.75,20.655,20.71,46279,16.3625687085968,16.4378262262592,16.3625687085968,16.4061388504013,58419.4793631503,0.04,1.0
2021-12-15,20.7253,20.7253,20.64,20.64,24854,16.4182592716669,16.4182592716669,16.3506859426501,16.3506859426501,31374.0085155631,0.0,1.0
2021-12-16,20.7686,20.8,20.76,20.79,6392,16.4525608560331,16.4774354460815,16.4457480702236,16.469513602117,8068.8284554389,0.0,1.0
2021-12-17,20.72,20.75,20.72,20.75,1932,16.4140606943658,16.4378262262592,16.4140606943658,16.4378262262592,2438.82612263892,0.0,1.0
2021-12-20,20.5983,20.6191,20.54,20.6191,2110,16.3176518533183,16.3341292887644,16.2714675030055,16.3341292887644,2663.52128300627,0.0,1.0
2021-12-21,20.755,20.78,20.6,20.6,6921,16.4417871482414,16.4615917581526,16.3189985667922,16.3189985667922,8736.6022747329,0.0,1.0
2021-12-22,20.8455,20.855,20.795,20.81,8693,16.5134798361198,16.521005587886,16.4734745240992,16.4853572900459,10973.4552195135,0.0,1.0
2021-12-23,20.9232,20.9232,20.88,20.88,579,16.5750325637237,16.5750325637237,16.5408101977972,16.5408101977972,730.890437374705,0.0,1.0
2021-12-27,20.945,20.95,20.88,20.9264,7852,16.5923021835662,16.5962631055484,16.5408101977972,16.5775675537923,9911.83370339585,0.0,1.0
2021-12-28,20.9001,20.92,20.9001,20.91,2093,16.6201078558814,16.6359326675489,16.6201078558814,16.6279805008819,2631.98708933289,0.08,1.0
2021-12-29,20.91,20.91,20.91,20.91,2093,16.6279805008819,16.6279805008819,16.6279805008819,16.6279805008819,2631.98708933288,0.0,1.0
2021-12-30,20.995,21.0,20.97,20.97,23615,16.6955739175521,16.6995500008857,16.6756935008844,16.6756935008844,29696.309180409,0.0,1.0
2021-12-31,21.0448,21.06,20.95,20.9673,10245,16.7351757075542,16.7472630008882,16.6597891675502,16.6735464158843,12883.2812853394,0.0,1.0
2022-01-03,20.99,21.08,20.97,21.01,14785,16.6915978342186,16.7631673342224,16.6756935008844,16.7075021675527,18592.4171599554,0.0,1.0
2022-01-04,20.995,21.0,20.99,20.99,33142,16.6955739175521,16.6995500008857,16.6915978342186,16.6915978342186,41676.6918846968,0.0,1.0
2022-01-05,20.815,20.99,20.815,20.975,11825,16.5524349175445,16.6915978342186,16.5524349175445,16.6796695842179,14870.161171219,0.0,1.0
2022-01-06,20.8297,20.83,20.8297,20.83,27532,16.5641246025451,16.5643631675451,16.5641246025451,16.5643631675451,34622.0107709093,0.0,1.0
2022-01-07,20.8758,20.92,20.85,20.85,4697,16.6007840908804,16.6359326675489,16.5802675008793,16.5802675008793,5906.56634428885,0.0,1.0
2022-01-10,20.8247,20.85,20.8,20.85,1901,16.5601485192116,16.5802675008793,16.5405066675439,16.5802675008793,2390.54345763106,0.0,1.0
2022-01-11,20.8794,20.8799,20.8794,20.8799,207,16.6354555375489,16.6358539076059,16.6354555375489,16.6358539076059,259.808683341702,0.04,1.0
2022-01-12,20.9314,20.9314,20.92,20.93,3983,16.6768860234801,16.6768860234801,16.6678031861798,16.6757705873205,4999.12070410628,0.0,1.0
2022-01-13,20.87,20.94,20.87,20.94,18226,16.6279661804767,16.6837379884611,16.6279661804767,16.6837379884611,22875.7152781926,0.0,1.0
2022-01-14,20.8112,20.86,20.8,20.86,5211,16.5811178617699,16.6199987793361,16.5721943724924,16.6199987793361,6540.40120238456,0.0,1.0
2022-01-18,20.701,20.76,20.701,20.755,6592,16.4933171012002,16.5403247679299,16.4933171012002,16.5363410673596,8273.71420574154,0.0,1.0
2022-01-19,20.6714,20.72,20.6714,20.72,60235,16.469733593824,16.5084551633674,16.469733593824,16.5084551633674,75601.8166236105,0.0,1.0
2022-01-20,20.5666,20.5666,20.5666,20.5666,116,16.3862352298703,16.3862352298703,16.3862352298703,16.3862352298703,145.593271824335,0.0,1.0
2022-01-21,20.4628,20.53,20.4628,20.49,560,16.3035336060306,16.3570745416956,16.3035336060306,16.3252049371331,702.864070876102,0.0,1.0
2022-01-24,20.3495,20.41,20.22,20.41,4063,16.2132629511074,16.2614657280082,16.1100851063363,16.2614657280082,5099.52985708856,0.0,1.0
2022-01-25,20.33,20.33,20.195,20.21,8103,16.2295961234457,16.2295961234457,16.121824580078,16.1337991960077,10150.2211605883,0.04,1.0
2022-01-26,20.28,20.53,20.26,20.38,25627,16.1896807370132,16.3892576691756,16.1737145824402,16.2695115098781,32101.6558907067,0.0,1.0
2022-01-27,20.1688,20.39,20.1688,20.39,3807,16.1009089175874,16.2774945871646,16.1009089175874,16.2774945871646,4768.83770928786,0.0,1.0
2022-01-28,20.1785,20.1785,20.055,20.07,3790,16.1086525025553,16.1086525025553,16.010061498067,16.0220361139968,4747.54266304203,0.0,1.0
2022-01-31,20.3589,20.3589,20.2,20.2,1726,16.2526672168036,16.2526672168036,16.1258161187212,16.1258161187212,2162.07351884184,0.0,1.0
2022-02-01,20.4383,20.4383,20.4,20.43,26046,16.3160528504584,16.3160528504584,16.2854776644511,16.3094268963106,32626.5161481776,0.0,1.0
2022-02-02,20.4264,20.48,20.4264,20.45,7326,16.3065529884875,16.3493422827431,16.3065529884875,16.3253930508836,9176.91228217571,0.0,1.0
2022-02-03,20.2708,20.35,20.2708,20.35,987,16.1823363059096,16.2455622780187,16.1823363059096,16.2455622780187,1236.3653320376,0.0,1.0
2022-02-04,20.1394,20.21,20.1394,20.21,10675,16.0774386703651,16.1337991960077,16.0774386703651,16.1337991960077,13372.0363926052,0.0,1.0
2022-02-07,20.1385,20.15,20.12,20.12,823,16.0767201934093,16.0859007322887,16.0619515004293,16.0619515004293,1030.93076825425,0.0,1.0
2022-02-08,20.0875,20.1,20.0875,20.1,3205,16.0360064992481,16.0459853458563,16.0360064992481,16.0459853458563,4014.74254222949,0.0,1.0
2022-02-09,20.14,20.219,20.13,20.13,6898,16.0779176550022,16.1409839655656,16.0699345777158,16.0699345777158,8640.77817669237,0.0,1.0
2022-02-10,20.0341,20.08,20.0341,20.08,529,15.9933768665383,16.0300191912833,15.9933768665383,16.0300191912833,662.651733179217,0.0,1.0
2022-02-11,19.8689,19.99,19.84,19.94,7312,15.8934287389113,15.9902984307555,15.8703111989089,15.9503026868066,9140.97261117187,0.04,1.0
2022-02-14,19.729,19.805,19.68,19.73,900,15.7815206473424,15.8423141781447,15.7423248182725,15.7823205622214,1125.11971417597,0.0,1.0
2022-02-15,19.78,19.93,19.645,19.75,15604,15.8223163061703,15.9423035380168,15.7143277975083,15.7983188598009,19507.0755777797,0.0,1.0
2022-02-16,19.91,19.91,19.76,19.76,5798,15.9263052404373,15.9263052404373,15.8063180085907,15.8063180085907,7248.27122532472,0.0,1.0
2022-02-17,19.93,19.99,19.91,19.91,11818,15.9423035380168,15.9902984307555,15.9263052404373,15.9263052404373,14774.0719801462,0.0,1.0
2022-02-18,19.87,19.95,19.865,19.89,18357,15.8943086452782,15.9583018355964,15.8903090708833,15.9103069428578,22948.6917701425,0.0,1.0
2022-02-22,19.7546,19.8,19.72,19.8,882,15.8019984682442,15.8383146037498,15.7743214134316,15.8383146037498,1102.61731989245,0.0,1.0
2022-02-23,19.6095,19.74,19.56,19.72,6896,15.7179274144637,15.8225292415163,15.6782508593748,15.8064983101672,8603.367889049,0.04,1.0
2022-02-24,19.4612,19.4612,19.43,19.43,6694,15.5990580585105,15.5990580585105,15.574049805606,15.574049805606,8351.35508255422,0.0,1.0
2022-02-25,19.7407,19.784,19.45,19.6,6048,15.8230903241135,15.8577972904842,15.590080736955,15.7103127220729,7545.41313703137,0.0,1.0
2022-02-28,19.79,19.81,19.67,19.67,13951,15.8626065698889,15.878637501238,15.7664209817946,15.7664209817946,17405.1022941013,0.0,1.0
2022-03-01,19.7638,19.765,19.7638,19.765,383,15.8416060498217,15.8425679057026,15.8416060498217,15.8425679057026,477.82626181928,0.0,1.0
2022-03-02,19.8407,19.86,19.67,19.67,9977,15.9032449808588,15.9187148296106,15.7664209817946,15.7664209817946,12447.1869821696,0.0,1.0
2022-03-03,19.8101,19.88,19.78,19.88,4589,15.8787176558947,15.9347457609597,15.8545911042144,15.9347457609597,5725.18202477464,0.0,1.0
2022-03-04,19.7451,19.78,19.66,19.75,3334,15.8266171290103,15.8545911042144,15.7584055161201,15.8305447071908,4159.45889531458,0.0,1.0
2022-03-07,19.48,19.68,19.48,19.59,3380,15.6141271339786,15.7744364474691,15.6141271339786,15.7022972563984,4216.84795025893,0.0,1.0
2022-03-08,19.4241,19.425,19.32,19.39,4518,15.569320680858,15.5700420727687,15.4858796831862,15.5419879429079,5636.60326605617,0.0,1.0
2022-03-09,19.4659,19.48,19.45,19.48,834,15.6028253273775,15.6141271339786,15.590080736955,15.6141271339786,1040.48851790413,0.0,1.0
2022-03-10,19.41,19.43,19.33,19.33,9368,15.5580188742569,15.574049805606,15.4938951488607,15.4938951488607,11687.4057982325,0.0,1.0
2022-03-11,19.31,19.3832,19.22,19.3716,7811,15.5099260802097,15.5687208284786,15.437637455289,15.5594036279333,9724.76652822066,0.04,1.0
2022-03-14,19.0749,19.3452,19.06,19.29,3916,15.321092127778,15.5381989646232,15.3091243443189,15.4938619413385,4875.4558602627,0.0,1.0
2022-03-15,19.14,19.16,19.0002,19.02,12190,15.373380899804,15.3894450386752,15.2610925690938,15.2769960665764,15176.6616283458,0.0,1.0
2022-03-16,19.23,19.23,19.22,19.22,1699,15.4456695247247,15.4456695247247,15.437637455289,15.437637455289,2115.2705583724,0.0,1.0
2022-03-17,19.3914,19.3914,19.285,19.285,1834,15.5753071254158,15.5753071254158,15.4898459066207,15.4898459066207,2283.34679461742,0.0,1.0
2022-03-18,19.51,19.51,19.28,19.46,12878,15.6705674689224,15.6705674689224,15.4858298719028,15.6304071217443,16033.2279286168,0.0,1.0
2022-03-21,19.4438,19.47,19.37,19.47,1813,15.6173951692585,15.6384391911799,15.5581184968236,15.6384391911799,2257.20160231264,0.0,1.0
2022-03-22,19.445,19.48,19.38,19.38,5240,15.6183590175908,15.6464712606155,15.5661505662592,15.5661505662592,6523.84798462119,0.0,1.0
2022-03-23,19.435,19.435,19.36,19.36,1400,15.6103269481552,15.6103269481552,15.5500864273879,15.5500864273879,1743.01282031864,0.0,1.0
2022-03-24,19.395,19.44,19.32,19.32,8980,15.5781986704126,15.614342982873,15.5179581496454,15.5179581496454,11180.1822331867,0.0,1.0
2022-03-25,19.385,19.385,19.385,19.385,4,15.6022948787195,15.6022948787195,15.6022948787195,15.6022948787195,4.96978172779951,0.04,1.0
2022-03-28,19.365,19.46,19.365,19.43,21227,15.5861975922829,15.662659702857,15.5861975922829,15.638513773202,26373.389184,0.0,1.0
2022-03-29,19.64,19.64,19.53,19.53,24193,15.8075352807868,15.8075352807868,15.7190002053852,15.7190002053852,30058.4823351633,0.0,1.0
2022-03-30,19.71,19.76,19.71,19.71,12274,15.863875783315,15.9041189994067,15.863875783315,15.863875783315,15249.7752317528,0.0,1.0
2022-03-31,19.685,19.72,19.62,19.72,3029,15.8437541752692,15.8719244265334,15.7914379943501,15.8719244265334,3763.36721337618,0.0,1.0
2022-04-01,19.715,19.715,19.6,19.6,5891,15.8679001049242,15.8679001049242,15.7753407079135,15.7753407079135,7319.24603961671,0.0,1.0
2022-04-04,19.765,19.765,19.7,19.7,976,15.9081433210158,15.9081433210158,15.8558271400967,15.8558271400967,1212.62674158308,0.0,1.0
2022-04-05,19.635,19.735,19.63,19.69,3304,15.8035109591776,15.8839973913609,15.7994866375685,15.8477784968784,4105.03970716239,0.0,1.0
2022-04-06,19.445,19.46,19.27,19.44,5233,15.6505867380295,15.662659702857,15.5097354817088,15.6465624164203,6501.71694539368,0.0,1.0
2022-04-07,19.415,19.45,19.415,19.45,3579,15.6264408083745,15.6546110596386,15.6264408083745,15.6546110596386,4446.7122009486,0.0,1.0
2022-04-08,19.3644,19.385,19.28,19.29,7595,15.5857146736898,15.6022948787195,15.5177841249271,15.5258327681455,9436.37305565929,0.0,1.0
2022-04-11,19.265,19.345,19.24,19.345,1091,15.5057111600997,15.5701003058462,15.4855895520539,15.5701003058462,1355.50796625731,0.0,1.0
2022-04-12,19.125,19.2,19.0417,19.0417,3369,15.4252247279164,15.4857158052808,15.3580393046571,15.3580393046571,4177.06232074476,0.04,1.0
2022-04-13,19.185,19.19,19.17,19.17,960,15.4736175898079,15.4776503282989,15.4615193743351,15.4615193743351,1190.25818578658,0.0,1.0
2022-04-14,19.195,19.23,19.18,19.23,8287,15.4816830667898,15.5099122362266,15.469584851317,15.5099122362266,10274.6558183473,0.0,1.0
2022-04-18,19.155,19.17,19.08,19.16,2209,15.4494211588622,15.4615193743351,15.3889300814978,15.4534538973531,2738.83367958598,0.0,1.0
2022-04-19,19.125,19.14,19.05,19.125,6012,15.4252247279164,15.4373229433893,15.3647336505521,15.4252247279164,7453.99188848843,0.0,1.0
2022-04-20,19.135,19.18,19.135,19.18,1213,15.4332902048983,15.469584851317,15.4332902048983,15.469584851317,1503.94081183241,0.0,1.0
2022-04-21,19.1344,19.215,19.02,19.215,3940,15.4328062762794,15.4978140207537,15.3405372196063,15.4978140207537,4885.0179708324,0.0,1.0
2022-04-22,18.935,19.04,18.89,19.04,2329,15.27198066526,15.3566681735701,15.2356860188414,15.3566681735701,2887.6159528093,0.0,1.0
2022-04-25,18.75,18.861,18.75,18.81,1191,15.1227693410945,15.2122961355938,15.1227693410945,15.171162202986,1476.66406174147,0.0,1.0
2022-04-26,18.73,18.8722,18.62,18.8,3685,15.1389002950584,15.2538363133156,15.049990576294,15.1954792069993,4559.11913380718,0.04,1.0
2022-04-27,18.72,18.74,18.5262,18.6,3006,15.1308175933525,15.1469829967642,14.9741748342931,15.0338251728823,3719.05349151274,0.0,1.0
2022-04-28,18.615,18.615,18.615,18.615,861,15.0459492254411,15.0459492254411,15.0459492254411,15.0459492254411,1065.23787631153,0.0,1.0
2022-04-29,18.44,18.73,18.44,18.73,13073,14.9045019455887,15.1389002950584,14.9045019455887,15.1389002950584,16174.0473368416,0.0,1.0
2022-05-02,18.19,18.37,17.83,17.83,6108,14.7024344029424,14.8479230336477,14.4114571415318,14.4114571415318,7556.87915041911,0.0,1.0
2022-05-03,18.34,18.34,18.22,18.29,4203,14.8236749285302,14.8236749285302,14.72668250806,14.7832614200009,5199.99395370193,0.0,1.0
2022-05-04,18.52,18.53,18.23,18.24,6036,14.9691635592355,14.9772462609414,14.7347652097658,14.7428479114717,7467.80002487388,0.0,1.0
2022-05-05,18.34,18.55,18.31,18.55,4967,14.8236749285302,14.9934116643531,14.7994268234126,14.9934116643531,6145.22245254283,0.0,1.0
2022-05-06,18.21,18.28,18.145,18.28,1033,14.7185998063541,14.7751787182951,14.6660622452661,14.7751787182951,1278.03800955844,0.0,1.0
2022-05-09,17.93,18.03,17.86,18.03,3259,14.4922841585903,14.5731111756488,14.4357052466494,14.5731111756488,4032.06764099801,0.0,1.0
2022-05-10,17.91,17.92,17.85,17.91,4622,14.4761187551786,14.4842014568845,14.4276225449435,14.4761187551786,5718.38497597201,0.0,1.0
2022-05-11,17.885,17.885,17.88,17.88,2020,14.4882428077374,14.4882428077374,14.4841924183586,14.4841924183586,2493.58741977365,0.04,1.0
2022-05-12,17.79,17.87,17.7,17.75,10042,14.4112854095414,14.4760916396012,14.3383784007242,14.3788822945115,12396.3390442411,0.0,1.0
2022-05-13,17.85,17.9,17.84,17.86,3986,14.4598900820862,14.5003939758736,14.4517893033288,14.4679908608437,4920.51458179099,0.0,1.0
2022-05-16,17.96,17.98,17.88,17.88,2096,14.5489986484184,14.5652002059334,14.4841924183586,14.4841924183586,2587.40556031959,0.0,1.0
2022-05-17,18.03,18.11,17.95,18.11,789,14.6057040997207,14.6705103297805,14.5408978696609,14.6705103297805,973.980432772976,0.0,1.0
2022-05-18,17.87,18.0,17.84,17.92,3014,14.4760916396012,14.5814017634483,14.4517893033288,14.5165955333885,3720.62994217711,0.0,1.0
2022-05-19,17.78,17.816,17.7,17.72,2033,14.4031846307839,14.4323474343108,14.3383784007242,14.3545799582391,2509.63525960388,0.0,1.0
2022-05-20,17.695,17.79,17.64,17.79,36577,14.3343280113454,14.4112854095414,14.2897737281793,14.4112854095414,45152.4490361688,0.0,1.0
2022-05-23,17.715,17.93,17.6,17.6,33876,14.3505295688604,14.524696312146,14.2573706131495,14.2573706131495,41818.2016991346,0.0,1.0
2022-05-24,17.76,17.76,17.62,17.69,940,14.386983073269,14.386983073269,14.2735721706644,14.3302776219667,1160.38226464714,0.0,1.0
2022-05-25,18.05,18.05,17.85,17.86,4868,14.6543087722655,14.6543087722655,14.4919341598305,14.5000528904522,5996.01123229342,0.04,1.0
2022-05-26,18.34,18.35,18.195,18.25,1997,14.8897519602964,14.8978706909182,14.772030366281,14.8166833847006,2459.7441312428,0.0,1.0
2022-05-27,18.43,18.45,18.33,18.37,1805,14.9628205358922,14.9790579971357,14.8816332296746,14.9141081521617,2223.2539593857,0.0,1.0
2022-05-31,18.435,18.59,18.36,18.59,751,14.9668799012031,15.0927202258402,14.9059894215399,15.0927202258402,925.02145346186,0.0,1.0
2022-06-01,18.36,18.45,18.36,18.45,9627,14.9059894215399,14.9790579971357,14.9059894215399,14.9790579971357,11857.7650232721,0.0,1.0
2022-06-02,18.445,18.4792,18.39,18.39,829,14.9749986318248,15.0027646905512,14.9303456134052,14.9303456134052,1021.09558577881,0.0,1.0
2022-06-03,18.46,18.46,18.36,18.36,900,14.9871767277574,14.9871767277574,14.9059894215399,14.9059894215399,1108.54768058013,0.0,1.0
2022-06-06,18.365,18.46,18.365,18.365,9622,14.9100487868508,14.9871767277574,14.9100487868508,14.9100487868508,11851.6064250467,0.0,1.0
2022-06-07,18.315,18.315,18.23,18.24,1425,14.869455133742,14.869455133742,14.8004459234571,14.8085646540789,1755.20049425187,0.0,1.0
2022-06-08,18.385,18.39,18.385,18.39,5741,14.9262862480943,14.9303456134052,14.9262862480943,14.9303456134052,7071.30248245613,0.0,1.0
2022-06-09,18.1,18.37,18.1,18.19,6433,14.6949024253743,14.9141081521617,14.6949024253743,14.7679710009701,7923.65247685775,0.0,1.0
2022-06-10,17.86,17.94,17.81,17.94,3925,14.5000528904522,14.5650027354263,14.4594592373435,14.5650027354263,4834.49960697446,0.0,1.0
2022-06-13,17.16,17.59,17.16,17.5,3641,13.9642166694165,14.3141358516921,13.9642166694165,14.2408969530762,4474.26171328597,0.04,1.0
2022-06-14,17.1,17.18,17.01,17.04,3157,13.9153907370059,13.98049198022,13.8421518383901,13.8665648045954,3879.49580577969,0.0,1.0
2022-06-15,17.208,17.25,17.08,17.15,9673,14.0032774153449,14.0374555680323,13.8991154262024,13.9560790140147,11886.7161638603,0.0,1.0
2022-06-16,17.03,17.22,17.03,17.2,9065,13.8584271491936,14.013042601827,13.8584271491936,13.9967672910235,11139.572213935,0.0,1.0
2022-06-17,17.11,17.11,17.02,17.04,4351,13.9235283924077,13.9235283924077,13.8502894937919,13.8665648045954,5346.74889165264,0.0,1.0
2022-06-21,17.21,17.22,17.0,17.07,3284,14.0049049464253,14.013042601827,13.8340141829883,13.8909777708007,4035.56041374104,0.0,1.0
2022-06-22,17.22,17.22,17.13,17.13,4035,14.013042601827,14.013042601827,13.9398037032112,13.9398037032112,4958.43065452045,0.0,1.0
2022-06-23,17.23,17.23,17.23,17.23,73,14.0211802572288,14.0211802572288,14.0211802572288,14.0211802572288,89.7064281982631,0.0,1.0
2022-06-24,17.38,17.4,17.29,17.33,14675,14.1432450882551,14.1595203990587,14.0700061896393,14.1025568112464,18033.4497782126,0.0,1.0
2022-06-27,17.45,17.45,17.38,17.41,1073,14.2327592976745,14.2327592976745,14.1756651343027,14.200134061462,1315.54603070251,0.04,1.0
2022-06-28,17.39,17.56,17.39,17.51,12370,14.1838214433558,14.3224786972587,14.1838214433558,14.2816971519931,15166.1737183506,0.0,1.0
2022-06-29,17.3793,17.3793,17.3793,17.3793,254,14.175094192669,14.175094192669,14.175094192669,14.175094192669,311.415369802833,0.0,1.0
2022-06-30,17.325,17.325,17.24,17.25,730,14.1308054345106,14.1308054345106,14.0614768075592,14.0696331166123,895.012676992394,0.0,1.0
2022-07-01,17.49,17.49,17.28,17.33,5705,14.2653845338869,14.2653845338869,14.0941020437716,14.1348835890372,6994.5853729337,0.0,1.0
2022-07-05,17.485,17.57,17.36,17.48,5205,14.2613063793604,14.3306350063118,14.1593525161965,14.2572282248338,6381.56299143204,0.0,1.0
2022-07-06,17.555,17.64,17.555,17.64,2070,14.3184005427321,14.3877291696835,14.3184005427321,14.3877291696835,2537.91265941679,0.0,1.0
2022-07-07,17.61,17.61,17.61,17.61,130,14.3632602425242,14.3632602425242,14.3632602425242,14.3632602425242,159.385819190426,0.0,1.0
2022-07-08,17.66,17.66,17.6,17.63,3345,14.4040417877898,14.4040417877898,14.3551039334711,14.3795728606304,4101.11973224595,0.0,1.0
2022-07-11,17.675,17.675,17.66,17.66,3312,14.4162762513694,14.4162762513694,14.4040417877898,14.4040417877898,4060.66025506686,0.0,1.0
2022-07-12,17.595,17.595,17.595,17.595,169,14.383651015157,14.383651015157,14.383651015157,14.383651015157,206.731586915351,0.04,1.0
2022-07-13,17.585,17.6799,17.5299,17.5299,1604,14.3754761637701,14.4530555034313,14.3304327326286,14.3304327326286,1962.11517995399,0.0,1.0
2022-07-14,17.545,17.545,17.45,17.4501,5662,14.3427767582228,14.3427767582228,14.2651156700477,14.2651974185616,6926.11979357818,0.0,1.0
2022-07-15,17.595,17.6,17.5,17.5999,1572,14.383651015157,14.3877384408504,14.3059899269819,14.3876566923365,1922.97073746113,0.0,1.0
2022-07-18,17.655,17.75,17.56,17.75,5552,14.4327001234781,14.5103612116531,14.355039035303,14.5103612116531,6791.56077250902,0.0,1.0
2022-07-19,17.795,17.8,17.705,17.705,2003,14.5471480428939,14.5512354685874,14.4735743804123,14.4735743804123,2450.19744728668,0.0,1.0
2022-07-20,17.95,17.95,17.85,17.85,2611,14.6738582393901,14.6738582393901,14.5921097255216,14.5921097255216,3193.94185465076,0.0,1.0
2022-07-21,18.01,18.01,17.94,17.97,1797,14.7229073477111,14.7229073477111,14.6656833880032,14.6902079421637,2198.20509873897,0.0,1.0
2022-07-22,18.09,18.14,18.07,18.08,6857,14.7883061588059,14.8291804157401,14.7719564560322,14.7801313074191,8387.92006792048,0.0,1.0
2022-07-25,18.115,18.18,18.05,18.1,7654,14.808743287273,14.8618798212875,14.7556067532585,14.7964810101928,9362.86133875797,0.0,1.0
2022-07-26,18.1049,18.18,17.97,18.085,6903,14.8331860929197,14.8947148655491,14.7226637037358,14.8168821971098,8425.57518776466,0.04,1.0
2022-07-27,18.19,18.22,18.1875,18.21,2949,14.9029077780164,14.9274865154183,14.9008595498996,14.919293602951,3599.45258999247,0.0,1.0
2022-07-28,18.29,18.33,18.29,18.33,13964,14.9848369026894,15.0176085525586,14.9848369026894,15.0176085525586,17043.9999886927,0.0,1.0
2022-07-29,18.47,18.58,18.47,18.56,1568,15.1323093271008,15.2224313642411,15.1323093271008,15.2060455393065,1913.84932557076,0.0,1.0
2022-08-01,18.485,18.485,18.4375,18.4375,532,15.1445986958017,15.1445986958017,15.1056823615821,15.1056823615821,649.34173546151,0.0,1.0
2022-08-02,18.56,18.64,18.49,18.64,2571,15.2060455393065,15.2715888390449,15.1486951520354,15.2715888390449,3138.07819900665,0.0,1.0
2022-08-03,18.585,18.585,18.5,18.5,1120,15.2265278204747,15.2265278204747,15.1568880645027,15.1568880645027,1367.03523255055,0.0,1.0
2022-08-04,18.67,18.67,18.58,18.67,1041,15.2961675764467,15.2961675764467,15.2224313642411,15.2961675764467,1270.61042596886,0.0,1.0
2022-08-05,18.485,18.51,18.485,18.51,1244,15.1445986958017,15.16508097697,15.1445986958017,15.16508097697,1518.38556186864,0.0,1.0
2022-08-08,18.5506,18.5506,18.55,18.55,623,15.1983442015872,15.1983442015872,15.1978526268392,15.1978526268392,760.413348106241,0.0,1.0
2022-08-09,18.52,18.695,18.52,18.61,4381,15.1732738894373,15.316649857615,15.1732738894373,15.247010101643,5347.30478018208,0.0,1.0
2022-08-10,18.585,18.66,18.51,18.59,2201,15.2265278204747,15.2879746639794,15.16508097697,15.2306242767084,2686.46834539621,0.0,1.0
2022-08-11,18.62,18.62,18.5201,18.5201,769,15.2879746639794,15.2879746639794,15.2059516420175,15.2059516420175,936.60411628867,0.04,1.0
2022-08-12,18.71,18.71,18.517,18.65,6552,15.3618692783596,15.3618692783596,15.2034063830777,15.3126062021062,7980.0132248678,0.0,1.0
2022-08-15,18.745,18.745,18.745,18.745,524,15.3906060728407,15.3906060728407,15.3906060728407,15.3906060728407,638.206185871603,0.0,1.0
2022-08-16,18.77,18.77,18.65,18.66,1417,15.411132354613,15.411132354613,15.3126062021062,15.3208167148151,1725.8361934734,0.0,1.0
2022-08-17,18.56,18.71,18.56,18.64,7496,15.238711587726,15.3618692783596,15.238711587726,15.3043956893973,9129.75872002582,0.0,1.0
2022-08-18,18.505,18.5999,18.3901,18.52,4508,15.193553767827,15.2714715334346,15.0992149768017,15.2058695368904,5490.52191967402,0.0,1.0
2022-08-19,18.38,18.51,18.38,18.51,4160,15.0909223589657,15.1976590241815,15.0909223589657,15.1976590241815,5066.67506340815,0.0,1.0
2022-08-22,18.17,18.19,18.11,18.19,2698,14.9185015920788,14.9349226174966,14.8692385158253,14.9349226174966,3286.0310867969,0.0,1.0
2022-08-23,18.125,18.18,18.05,18.17,4070,14.8815542848887,14.9267121047877,14.8199754395719,14.9185015920788,4957.05949713247,0.0,1.0
2022-08-24,18.055,18.13,17.97,18.055,8751,14.8240806959264,14.8856595412431,14.7542913379007,14.8240806959264,10658.286894203,0.0,1.0
2022-08-25,18.18,18.18,18.0,18.03,2928,14.9595541556233,14.9595541556233,14.8114397580429,14.8361254909729,3558.33064583616,0.04,1.0
2022-08-26,18.12,18.215,18.12,18.215,1499,14.9101826897631,14.988354177375,14.9101826897631,14.988354177375,1821.70001301517,0.0,1.0
2022-08-29,18.005,18.005,18.005,18.005,139,14.8155540468645,14.8155540468645,14.8155540468645,14.8155540468645,168.923483528425,0.0,1.0
2022-08-30,17.915,17.915,17.915,17.915,870,14.7414968480743,14.7414968480743,14.7414968480743,14.7414968480743,1057.29086812755,0.0,1.0
2022-08-31,17.775,17.775,17.775,17.775,429,14.6262967610673,14.6262967610673,14.6262967610673,14.6262967610673,521.353772904274,0.0,1.0
2022-09-01,17.63,17.74,17.63,17.65,7027,14.5069823852386,14.5974967393156,14.5069823852386,14.5234395405254,8539.75049463482,0.0,1.0
2022-09-02,17.61,17.67,17.5101,17.54,7102,14.4905252299519,14.5398966958121,14.4083217392948,14.4329251864484,8630.89625912857,0.0,1.0
2022-09-06,17.595,17.595,17.42,17.595,1560,14.4781823634869,14.4781823634869,14.3341822547281,14.4781823634869,1895.83190147008,0.0,1.0
2022-09-07,17.55,17.61,17.41,17.48,6401,14.4411537640918,14.4905252299519,14.3259536770848,14.3835537205883,7778.98718032692,0.0,1.0
2022-09-08,17.6,17.6,17.53,17.53,2583,14.4822966523086,14.4822966523086,14.4246966088051,14.4246966088051,3139.06012916488,0.0,1.0
2022-09-09,17.72,17.72,17.61,17.61,4279,14.5810395840289,14.5810395840289,14.4905252299519,14.4905252299519,5200.16968358363,0.0,1.0
2022-09-12,17.785,17.875,17.785,17.83,4384,14.6674396492841,14.7416634091062,14.6674396492841,14.7045515291951,5315.81802034588,0.04,1.0
2022-09-13,17.53,17.705,17.53,17.66,3138,14.4571389964549,14.6014629738867,14.4571389964549,14.5643510939757,3804.98105562166,0.0,1.0
2022-09-14,17.505,17.56,17.44,17.485,4886,14.4365212853932,14.4818802497289,14.3829152366328,14.4200271165439,5924.51798526687,0.0,1.0
2022-09-15,17.5,17.58,17.5,17.5,1307,14.4323977431809,14.4983744185783,14.4323977431809,14.4323977431809,1584.80249831023,0.0,1.0
2022-09-16,17.43,17.43,17.34,17.37,2481,14.3746681522081,14.3746681522081,14.3004443923861,14.3251856456601,3008.33588240834,0.0,1.0
2022-09-19,17.4,17.48,17.4,17.46,3199,14.3499268989341,14.4159035743315,14.3499268989341,14.3994094054822,3878.94658920768,0.0,1.0
2022-09-20,17.3828,17.385,17.3,17.385,2052,14.3357419137237,14.3375562722971,14.2674560546874,14.3375562722971,2488.15204784437,0.0,1.0
2022-09-21,17.28,17.48,17.28,17.32,11257,14.250961885838,14.4159035743315,14.250961885838,14.2839502235367,13649.6723209474,0.0,1.0
2022-09-22,17.0,17.21,16.96,17.21,12384,14.0200435219471,14.1932322948653,13.9870551842484,14.1932322948653,15016.2158676924,0.0,1.0
2022-09-23,16.79,17.0,16.68,17.0,4710,13.846854749029,14.0200435219471,13.7561368203575,14.0200435219471,5711.10923262523,0.0,1.0
2022-09-26,16.565,16.73,16.49,16.73,2060,13.6612953494738,13.7973722424809,13.5994422162887,13.7973722424809,2497.85244569172,0.0,1.0
2022-09-27,16.349,16.44,16.26,16.4,11645,13.5161466635995,13.5913787479097,13.4425680316917,13.5583096998613,14085.679131666,0.04,1.0
2022-09-28,16.59,16.59,16.385,16.46,5819,13.7153876780914,13.7153876780914,13.5459088068431,13.6079132719339,7038.60599975646,0.0,1.0
2022-09-29,16.405,16.46,16.35,16.46,3372,13.5624433308673,13.6079132719339,13.5169733898007,13.6079132719339,4078.7385171299,0.0,1.0
2022-09-30,16.325,16.42,16.25,16.25,9335,13.4963052347704,13.5748442238855,13.4343007696796,13.4343007696796,11291.5255211767,0.0,1.0
2022-10-03,16.505,16.61,16.45,16.51,8484,13.6451159509884,13.7319222021156,13.5996460099218,13.6492495819945,10262.1641694336,0.0,1.0
2022-10-04,16.84,16.88,16.63,16.63,5832,13.9220692283941,13.9551382764426,13.7484567261398,13.7484567261398,7054.33067375492,0.0,1.0
2022-10-05,16.79,16.81,16.71,16.73,1595,13.8807329183336,13.8972674423578,13.8145948222367,13.8311293462609,1929.29654057597,0.0,1.0
2022-10-06,16.64,16.76,16.64,16.65,9046,13.7567239881519,13.8559311322972,13.7567239881519,13.764991250164,10941.9539222886,0.0,1.0
2022-10-07,16.48,16.67,16.48,16.61,9313,13.6244477959582,13.7815257741883,13.6244477959582,13.7319222021156,11264.91453441,0.0,1.0
2022-10-10,16.4,16.54,16.3,16.54,6129,13.5583096998613,13.6740513680308,13.4756370797402,13.6740513680308,7413.57899510352,0.0,1.0
2022-10-11,16.255,16.33,16.255,16.255,927,13.4715034487341,13.533660493253,13.4715034487341,13.4715034487341,1118.53773837069,0.04,1.0
2022-10-12,16.23,16.23,16.16,16.17,730,13.4507844338945,13.4507844338945,13.3927711923435,13.4010587982793,880.833386203454,0.0,1.0
2022-10-13,16.2151,16.2151,16.0201,16.0201,11328,13.43843590105,13.43843590105,13.2768275853008,13.2768275853008,13668.6035601545,0.0,1.0
2022-10-14,16.285,16.3275,16.21,16.285,1244,13.4963662665417,13.5315885917691,13.4342092220228,13.4963662665417,1501.03661977685,0.0,1.0
2022-10-17,16.335,16.41,16.275,16.34,1716,13.537804296221,13.5999613407399,13.4880786606058,13.5419480991889,2070.56176811661,0.0,1.0
2022-10-18,16.445,16.52,16.445,16.52,965,13.6289679615154,13.6911250060343,13.6289679615154,13.6911250060343,1164.38933929635,0.0,1.0
2022-10-19,16.35,16.52,16.27,16.44,12318,13.5502357051247,13.6911250060343,13.4839348576379,13.6248241585474,14863.1584263756,0.0,1.0
2022-10-20,16.345,16.345,16.303,16.303,891,13.5460919021568,13.5460919021568,13.5112839572262,13.5112839572262,1075.09937959901,0.0,1.0
2022-10-21,16.24,16.24,16.1401,16.16,2858,13.4590720398303,13.4590720398303,13.3762788565311,13.3927711923435,3448.52303804039,0.0,1.0
2022-10-24,16.33,16.33,16.2,16.2,2773,13.533660493253,13.533660493253,13.4259216160869,13.4259216160869,3345.96024649615,0.0,1.0
2022-10-25,16.55,16.55,16.34,16.34,4053,13.7491382475853,13.7491382475853,13.5746778831144,13.5746778831144,4878.64394059609,0.04,1.0
2022-10-26,16.64,16.65,16.555,16.64,707,13.8239069752157,13.832214611619,13.753292065787,13.8239069752157,851.024245250785,0.0,1.0
2022-10-27,16.675,16.7,16.53,16.53,7698,13.8529837026275,13.8737527936359,13.7325229747785,13.7325229747785,9266.17346526244,0.0,1.0
2022-10-28,16.8486,16.89,16.7499,16.7499,6287,13.9972042705901,14.0315978853,13.9152078992887,13.9152078992887,7567.73611017211,0.0,1.0
2022-10-31,16.79,16.87,16.72,16.79,1577,13.9485215212663,14.0149826124933,13.8903680664427,13.9485215212663,1898.25351451272,0.0,1.0
2022-11-01,16.76,16.76,16.76,16.76,832,13.9235986120562,13.9235986120562,13.9235986120562,13.9235986120562,1001.48822071945,0.0,1.0
2022-11-02,16.69,16.8,16.69,16.73,2545,13.8654451572325,13.9568291576697,13.8654451572325,13.898675702846,3063.44654054209,0.0,1.0
2022-11-03,16.695,16.695,16.61,16.61,103,13.8695989754342,13.8695989754342,13.7989840660055,13.7989840660055,123.982315786183,0.0,1.0
2022-11-04,16.7,16.78,16.62,16.78,696,13.8737527936359,13.9402138848629,13.8072917024089,13.9402138848629,837.783415409545,0.0,1.0
2022-11-07,16.735,16.81,16.67,16.67,2491,13.9028295210477,13.965136794073,13.8488298844258,13.8488298844258,2998.44610313962,0.0,1.0
2022-11-08,16.84,16.84,16.84,16.84,467,13.9900597032832,13.9900597032832,13.9900597032832,13.9900597032832,562.133412350943,0.0,1.0
2022-11-09,16.73,16.7701,16.67,16.77,1747,13.898675702846,13.9319893248236,13.8488298844258,13.9319062484595,2102.88452115011,0.0,1.0
2022-11-10,17.16,17.16,16.85,16.85,2708,14.2891346138046,14.2891346138046,14.0309975665856,14.0309975665856,3252.07097951939,0.04,1.0
2022-11-11,17.23,17.23,17.17,17.23,1093,14.347423624467,14.347423624467,14.2974616153278,14.347423624467,1312.59733405269,0.0,1.0
2022-11-14,17.225,17.3,17.225,17.29,2750,14.3432601237054,14.4057126351294,14.3432601237054,14.3973856336062,3302.50930342626,0.0,1.0
2022-11-15,17.29,17.29,17.21,17.25,533,14.3973856336062,14.3973856336062,14.3307696214206,14.3640776275134,640.086348627707,0.0,1.0
2022-11-16,17.32,17.36,17.2318,17.24,13135,14.4223666381758,14.4556746442686,14.3489224847412,14.3557506259902,15773.9853456378,0.0,1.0
2022-11-17,17.33,17.41,17.33,17.41,405,14.430693639699,14.4973096518846,14.430693639699,14.4973096518846,486.369551959139,0.0,1.0
2022-11-18,17.25,17.25,17.17,17.25,1284,14.3640776275134,14.3640776275134,14.2974616153278,14.3640776275134,1541.97161658157,0.0,1.0
2022-11-21,17.28,17.34,17.28,17.34,1981,14.389058632083,14.4390206412222,14.389058632083,14.4390206412222,2379.00761094088,0.0,1.0
2022-11-22,17.37,17.37,17.275,17.275,1017,14.4640016457918,14.4640016457918,14.3848951313214,14.3848951313214,1221.32798603073,0.0,1.0
2022-11-23,17.58,17.58,17.34,17.34,6229,14.6388686777789,14.6388686777789,14.4390206412222,14.4390206412222,7480.48380037896,0.0,1.0
2022-11-25,17.44,17.53,17.44,17.52,1587,14.5555986625469,14.6307135639018,14.5555986625469,14.6223674637513,1901.48688773733,0.04,1.0
2022-11-28,17.42,17.42,17.38,17.38,2122,14.5389064622458,14.5389064622458,14.5055220616437,14.5055220616437,2542.5048366595,0.0,1.0
2022-11-29,17.3055,17.3999,17.19,17.3999,2202,14.4433436155221,14.5221308009432,14.3469461587834,14.5221308009432,2638.35798790019,0.0,1.0
2022-11-30,17.48,17.48,17.2,17.3,6675,14.5889830631491,14.5889830631491,14.3552922589339,14.4387532604393,7997.74730664567,0.0,1.0
2022-12-01,17.66,17.67,17.49,17.63,8812,14.7392128658589,14.7475589660094,14.5973291632996,14.7141745654072,10558.2246091628,0.0,1.0
2022-12-02,17.515,17.58,17.49,17.49,4690,14.618194413676,14.6724440646545,14.5973291632996,14.5973291632996,5619.39099148587,0.0,1.0
2022-12-05,17.56,17.63,17.54,17.58,3096,14.6557518643534,14.7141745654072,14.6390596640524,14.6724440646545,3709.51695301499,0.0,1.0
2022-12-06,17.41,17.41,17.33,17.34,2905,14.5305603620953,14.5305603620953,14.463791560891,14.4721376610415,3480.66755442782,0.0,1.0
2022-12-07,17.471,17.49,17.24,17.24,17930,14.6148559736158,14.6307498699868,14.4216196545782,14.4216196545782,21434.0141678795,0.04,1.0
2022-12-08,17.35,17.44,17.35,17.43,12149,14.513636949358,14.5889238269051,14.513636949358,14.5805586182888,14523.2480828538,0.0,1.0
2022-12-09,17.36,17.36,17.28,17.28,1296,14.5220021579744,14.5220021579744,14.4550804890436,14.4550804890436,1549.27397443234,0.0,1.0
2022-12-12,17.3,17.3,17.3,17.3,1773,14.4718109062763,14.4718109062763,14.4718109062763,14.4718109062763,2119.4928677998,0.0,1.0
2022-12-13,17.495,17.615,17.37,17.54,6899,14.6683933087604,14.7690053234532,14.5635891267887,14.7061228142702,8228.44073371796,0.04,1.0
2022-12-14,17.43,17.49,17.35,17.4,4753,14.6138951341351,14.6642011414815,14.5468204576732,14.5887421304619,5668.90546562712,0.0,1.0
2022-12-15,17.4,17.445,17.31,17.41,9875,14.5887421304619,14.6264716359717,14.5132831194423,14.5971264650196,11777.9174149101,0.0,1.0
2022-12-16,17.23,17.37,17.23,17.3565,1739,14.4462084429804,14.5635891267887,14.4462084429804,14.5522702751357,2074.10616552189,0.0,1.0
2022-12-19,17.22,17.25,17.22,17.25,4803,14.4378241084226,14.4629771120958,14.4378241084226,14.4629771120958,5728.54049051275,0.0,1.0
2022-12-20,17.13,17.15,17.05,17.13,8012,14.362365097403,14.3791337665185,14.2952904209411,14.362365097403,9555.91638767188,0.0,1.0
2022-12-21,17.15,17.15,17.0601,17.0601,977,14.3791337665185,14.3791337665185,14.3037585988444,14.3037585988444,1165.26838626503,0.0,1.0
2022-12-22,17.06,17.2,17.04,17.2,1951,14.3036747554988,14.4210554393072,14.2869060863834,14.4210554393072,2326.95867103693,0.0,1.0
2022-12-23,16.95,17.04,16.95,17.0,3998,14.2522533214359,14.3279290027886,14.2522533214359,14.2942953666318,4754.76392901867,0.04866963,1.0
2022-12-27,16.99,17.04,16.91,16.91,2467,14.2858869575926,14.3279290027886,14.2186196852791,14.2186196852791,2933.9676370408,0.0,1.0
2022-12-28,16.8,16.97,16.8,16.94,3404,14.1261271858479,14.2690701395143,14.1261271858479,14.2438449123967,4048.32826772878,0.0,1.0
2022-12-29,16.85,16.87,16.785,16.83,8936,14.1681692310439,14.1849860491223,14.1135145722891,14.1513524129655,10627.4563456006,0.0,1.0
2022-12-30,16.98,17.14,15.38,15.67,9349,14.2774785485534,14.4120130931806,12.9321331022822,13.1759769644189,11118.6313087533,0.0,1.0
2023-01-03,16.91,16.94,16.86,16.88,1421,14.2186196852791,14.2438449123967,14.1765776400831,14.1933944581615,1689.9748732205,0.0,1.0
2023-01-04,17.17,17.24,16.94,16.94,5314,14.4372383202982,14.4960971835725,14.2438449123967,14.2438449123967,6319.86381160711,0.0,1.0
2023-01-05,17.28,17.31,17.15,17.3,11261,14.5297308197293,14.5549560468469,14.4204215022198,14.5465476378077,13392.5454238818,0.0,1.0
2023-01-06,17.43,17.53,17.2882,17.33,5065,14.6558569553172,14.7399410457092,14.5366257151414,14.5717728649253,6023.73169096541,0.0,1.0
2023-01-09,17.52,17.56,17.48,17.56,1940,14.73153263667,14.7651662728268,14.6978990005132,14.7651662728268,2307.21411263038,0.0,1.0
2023-01-10,17.52,17.52,17.47,17.49,3344,14.7651662728268,14.7651662728268,14.7230282412262,14.7398834538664,3967.91197047478,0.04,1.0
2023-01-11,17.64,17.64,17.58,17.58,791,14.866297548668,14.866297548668,14.8157319107474,14.8157319107474,938.582048039943,0.0,1.0
2023-01-12,17.8041,17.88,17.6001,17.6001,3927,15.004594568381,15.0685601003506,14.8326713994508,14.8326713994508,4659.68609690625,0.0,1.0
2023-01-13,17.87,17.94,17.7875,17.79,2573,15.0601324940305,15.1191257382712,14.9906047418896,14.9927116434696,3053.06145335874,0.0,1.0
2023-01-17,17.935,17.96,17.7901,17.96,3702,15.1149119351112,15.1359809509115,14.9927959195328,15.1359809509115,4392.70637401246,0.0,1.0
2023-01-18,18.025,18.12,17.93,18.05,10145,15.1907603919921,15.2708226520332,15.1106981319511,15.2118294077924,12037.8190611444,0.0,1.0
2023-01-19,17.965,18.08,17.8701,18.08,15737,15.1401947540715,15.2371122267527,15.0602167700937,15.2371122267527,18673.1551074647,0.0,1.0
2023-01-20,18.04,18.04,17.86,17.99,3838,15.2034018014723,15.2034018014723,15.0517048877104,15.1612637698718,4554.08078429493,0.0,1.0
2023-01-23,18.125,18.17,18.085,18.085,3071,15.2750364551932,15.3129606836337,15.2413260299128,15.2413260299128,3643.97657336367,0.0,1.0
2023-01-24,18.1309,18.19,18.04,18.19,10207,15.3137191682025,15.3636362050204,15.236943218173,15.3636362050204,12084.7257460659,0.04,1.0
2023-01-25,18.05,18.05,17.95,18.045,2039,15.2453894172962,15.2453894172962,15.1609274260646,15.2411663177346,2414.10363439094,0.0,1.0
2023-01-26,18.0409,18.0409,18.0,18.04,602,15.2377033760941,15.2377033760941,15.2031584216804,15.236943218173,712.746634577416,0.0,1.0
2023-01-27,18.12,18.18,18.07,18.16,4098,15.3045128111583,15.3551900058972,15.2622818155425,15.3382976076509,4851.88655896718,0.0,1.0
2023-01-30,18.07,18.16,18.04,18.16,3796,15.2622818155425,15.3382976076509,15.236943218173,15.3382976076509,4494.32927716922,0.0,1.0
2023-01-31,18.16,18.16,17.98,17.99,1155,15.3382976076509,15.3382976076509,15.1862660234341,15.1947122225572,1367.47900820086,0.0,1.0
2023-02-01,18.28,18.28,18.185,18.25,2132,15.4396519971288,15.4396519971288,15.3594131054588,15.4143133997593,2524.21233375257,0.0,1.0
2023-02-02,18.355,18.45,18.35,18.35,3802,15.5029984905524,15.5832373822224,15.4987753909908,15.4987753909908,4501.43306422482,0.0,1.0
2023-02-03,18.27,18.44,18.27,18.3,5488,15.4312057980056,15.5747911830992,15.4312057980056,15.4565443953751,6497.59722684528,0.0,1.0
2023-02-06,18.205,18.205,18.11,18.11,729,15.3763055037051,15.3763055037051,15.2960666120351,15.2960666120351,863.110127254046,0.0,1.0
2023-02-07,18.115,18.2099,18.02,18.02,10085,15.3002897115967,15.3804441412754,15.2200508199267,15.2200508199267,11940.2820759356,0.0,1.0
2023-02-08,18.115,18.2,18.03,18.07,15196,15.3002897115967,15.3720824041435,15.2284970190499,15.2622818155425,17991.524682788,0.0,1.0
2023-02-09,18.075,18.075,18.075,18.075,723,15.2665049151041,15.2665049151041,15.2665049151041,15.2665049151041,856.006340198456,0.0,1.0
2023-02-10,17.985,18.07,17.985,18.06,1039,15.1904891229957,15.2622818155425,15.1904891229957,15.2538356164193,1230.13912512614,0.0,1.0
2023-02-13,18.025,18.09,17.95,18.04,3385,15.2242739194883,15.2791742137888,15.1609274260646,15.236943218173,4007.71986386138,0.0,1.0
2023-02-14,18.04,18.06,17.93,18.05,4647,15.2707280146656,15.2876578683404,15.1776138194543,15.279192941503,5489.71076686652,0.04,1.0
2023-02-15,18.0,18.08,17.92,18.04,5959,15.236868307316,15.3045877220152,15.1691488926169,15.2707280146656,7039.63556267649,0.0,1.0
2023-02-16,17.985,18.0599,17.985,18.0,10920,15.22417091706,15.2875732190721,15.22417091706,15.236868307316,12900.2886968328,0.0,1.0
2023-02-17,17.92,17.96,17.81,17.96,6545,15.1691488926169,15.2030085999665,15.0760346974055,15.2030085999665,7731.9038022684,0.0,1.0
2023-02-21,17.58,17.955,17.58,17.9,9640,14.8813413801453,15.1987761365478,14.8813413801453,15.1522190389421,11388.1669448232,0.0,1.0
2023-02-22,17.71,17.72,17.58,17.58,7444,14.9913854290315,14.9998503558689,14.8813413801453,14.8813413801453,8793.93306403149,0.0,1.0
2023-02-23,17.67,17.75,17.615,17.67,12774,14.9913854290315,15.0592581417832,14.9447229390147,14.9913854290315,15056.4189726514,0.04,1.0
2023-02-24,17.705,17.71,17.705,17.71,908,15.0210797408604,15.0253217854074,15.0210797408604,15.0253217854074,1070.23864311629,0.0,1.0
2023-02-27,17.78,17.84,17.6,17.6,6890,15.0847104090651,15.1356149436289,14.9319968053738,14.9319968053738,8121.0839769507,0.0,1.0
2023-02-28,17.79,17.84,17.66,17.67,26901,15.0931944981591,15.1356149436289,14.9829013399375,14.9913854290315,31707.5878176996,0.0,1.0
2023-03-01,17.68,17.7799,17.63,17.7799,33253,14.9998695181255,15.0846255681742,14.9574490726557,15.0846255681742,39194.5436118347,0.0,1.0
2023-03-02,17.625,17.6985,17.625,17.69,1750,14.9532070281087,15.0155650829493,14.9532070281087,15.0083536072194,2062.68460953029,0.0,1.0
2023-03-03,17.72,17.76,17.57,17.57,7269,15.0338058745013,15.0677422308772,14.9065445380919,14.9065445380919,8567.80252952899,0.0,1.0
2023-03-06,17.81,17.81,17.755,17.755,593,15.110162676347,15.110162676347,15.0635001863302,15.0635001863302,698.955413400836,0.0,1.0
2023-03-07,17.76,17.85,17.6901,17.85,4153,15.0677422308772,15.1440990327228,15.0084384481104,15.1440990327228,4895.04524764531,0.0,1.0
2023-03-08,17.66,17.7499,17.5701,17.74,16751,14.9829013399375,15.0591733008923,14.9066293789828,15.0507740526892,19744.017082424,0.0,1.0
2023-03-09,17.39,17.59,17.39,17.57,6238,14.7538309344006,14.9235127162798,14.7538309344006,14.9065445380919,7352.58662528568,0.0,1.0
2023-03-10,17.08,17.27,17.08,17.27,4488,14.4908241724877,14.652021865273,14.4908241724877,14.652021865273,5289.90201575542,0.0,1.0
2023-03-13,16.95,17.01,16.76,16.815,6623,14.4144673706421,14.465492033901,14.2528892703222,14.2996618783095,7787.99848190293,0.04,1.0
2023-03-14,17.0817,17.1699,16.92,16.92,11759,14.5264665064954,14.601472761486,14.3889550390126,14.3889550390126,13827.4307940052,0.0,1.0
2023-03-15,17.04,17.12,16.92,17.115,7819,14.4910043655304,14.5590372498756,14.3889550390126,14.5547851946041,9194.37719009501,0.0,1.0
2023-03-16,17.09,17.09,16.83,16.85,7154,14.5335249182462,14.5335249182462,14.3124180441242,14.3294262652106,8412.40240669389,0.0,1.0
2023-03-17,16.91,17.024,16.91,17.0,2285,14.3804509284695,14.4773977886614,14.3804509284695,14.4569879233578,2686.93590988196,0.0,1.0
2023-03-20,16.86,16.86,16.7701,16.7701,209,14.3379303757537,14.3379303757537,14.2614784219708,14.2614784219708,245.76350335463,0.0,1.0
2023-03-21,17.0,17.0,16.8812,16.9,5869,14.4569879233578,14.4569879233578,14.3559590901052,14.3719468179263,6901.36842673841,0.0,1.0
2023-03-22,17.02,17.1099,16.93,16.97,11267,14.4739961444441,14.5504480982271,14.3974591495558,14.4314755917284,13248.8870444815,0.0,1.0
2023-03-23,16.96,17.04,16.87,16.96,1936,14.4229714811852,14.4910043655304,14.3464344862969,14.4229714811852,2276.54613633763,0.0,1.0
2023-03-24,16.97,17.06,16.82,16.82,4769,14.4314755917284,14.5080125866167,14.3039139335811,14.3039139335811,5607.87630381928,0.0,1.0
2023-03-27,17.09,17.29,16.92,17.09,6155,14.5335249182462,14.7036071291092,14.3889550390126,14.5335249182462,7237.67637869736,0.0,1.0
2023-03-28,17.07,17.088,17.0,17.0,2914,14.5505331393325,14.5658764080207,14.4908648722116,14.4908648722116,3418.56752076934,0.04,1.0
2023-03-29,17.115,17.14,17.01,17.06,1245,14.5888913110531,14.6102014064534,14.4993889103718,14.5420091011724,1460.57534775491,0.0,1.0
2023-03-30,17.3,17.3,17.13,17.13,1694,14.7465860170154,14.7465860170154,14.6016773682932,14.6016773682932,1987.32099525849,0.0,1.0
2023-03-31,17.42,17.42,17.3,17.32,7558,14.8488744749369,14.8488744749369,14.7465860170154,14.7636340933356,8866.68954082862,0.0,1.0
2023-04-03,17.495,17.5699,17.42,17.42,4425,14.9128047611378,14.9766498069571,14.8488744749369,14.8488744749369,5191.20153720121,0.0,1.0
2023-04-04,17.435,17.435,17.31,17.31,1670,14.861660532177,14.861660532177,14.7551100551755,14.7551100551755,1959.16532590419,0.0,1.0
2023-04-05,17.45,17.53,17.3601,17.45,2328,14.8744465894172,14.9426388946982,14.7978154863577,14.8744465894172,2731.09992736823,0.0,1.0
2023-04-06,17.475,17.48,17.38,17.46,9801,14.8957566848175,14.9000187038976,14.8147783222964,14.8829706275774,11498.071472567,0.0,1.0
2023-04-10,17.4548,17.455,17.33,17.3767,2049,14.8785381277341,14.8787086084973,14.7721581314957,14.8119653897035,2403.79027112435,0.0,1.0
2023-04-11,17.37,17.388,17.3,17.32,1334,14.8403504367767,14.8557290382656,14.7805447643199,14.7976320993076,1561.39035252006,0.04,1.0
2023-04-12,17.435,17.5,17.435,17.5,4529,14.8958842754866,14.9514181141965,14.8958842754866,14.9514181141965,5301.00217883309,0.0,1.0
2023-04-13,17.54,17.54,17.39,17.45,715,14.9855927841718,14.9855927841718,14.8574377717644,14.9086997767273,836.877137969895,0.0,1.0
2023-04-14,17.5,17.62,17.46,17.62,3263,14.9514181141965,15.0539421241224,14.9172434442212,15.0539421241224,3819.20293873534,0.0,1.0
2023-04-17,17.59,17.59,17.43,17.43,3103,15.0283111216409,15.0283111216409,14.8916124417397,14.8916124417397,3631.92973303579,0.0,1.0
2023-04-18,17.575,17.66,17.48,17.49,3425,15.0154956204002,15.0881167940977,14.9343307792088,14.9428744467026,4008.81705950614,0.0,1.0
2023-04-19,17.535,17.56,17.45,17.51,7311,14.9813209504249,15.0026801191594,14.9086997767273,14.9599617816903,8557.21504293412,0.0,1.0
2023-04-20,17.54,17.54,17.46,17.46,409,14.9855927841718,14.9855927841718,14.9172434442212,14.9172434442212,478.717132069492,0.0,1.0
2023-04-21,17.48,17.5699,17.4,17.4,6530,14.9343307792088,15.0111383499783,14.8659814392582,14.8659814392582,7643.08770761318,0.0,1.0
2023-04-24,17.535,17.554,17.47,17.54,2320,14.9813209504249,14.9975539186631,14.925787111715,14.9855927841718,2715.46148264357,0.0,1.0
2023-04-25,17.55,17.55,17.47,17.47,1333,15.0283111216409,15.0283111216409,14.9598059997189,14.9598059997189,1556.67192478549,0.04,1.0
2023-04-26,17.45,17.51,17.37,17.4,3476,14.9426797192384,14.9940585606799,14.8741745973164,14.8998640180371,4059.25852254642,0.0,1.0
2023-04-27,17.46,17.46,17.2701,17.45,4502,14.9512428594787,14.9512428594787,14.7886288263163,14.9426797192384,5257.41710831528,0.0,1.0
2023-04-28,17.555,17.64,17.485,17.51,13201,15.032592691761,15.1053793838032,14.9726507100793,14.9940585606799,15416.0735777144,0.0,1.0
2023-05-01,17.56,17.6399,17.48,17.57,6143,15.0368742618812,15.1052937524008,14.9683691399592,15.0454374021214,7173.77016800995,0.0,1.0
2023-05-02,17.395,17.52,17.25,17.39,4715,14.895582447917,15.0026217009202,14.7714169144334,14.8913008777969,5506.15763343107,0.0,1.0
2023-05-03,17.225,17.33,17.12,17.33,4462,14.7500090638327,14.8399220363554,14.6600960913101,14.8399220363554,5210.70527261282,0.0,1.0
2023-05-04,16.99,17.29,16.97,17.17,3999,14.5487752681868,14.8056694753944,14.5316489877063,14.7029117925114,4670.0157743565,0.0,1.0
2023-05-05,17.105,17.16,16.955,16.955,8621,14.6472513809497,14.6943486522711,14.518804277346,14.518804277346,10067.5683897793,0.0,1.0
2023-05-08,17.19,17.28,17.19,17.26,14039,14.7200380729919,14.7971063351541,14.7200380729919,14.7799800546736,16394.6865356815,0.0,1.0
2023-05-09,17.189,17.189,17.1001,17.11,764,14.7191817589678,14.7191817589678,14.643055442232,14.6515329510699,892.19606191757,0.0,1.0
2023-05-10,17.22,17.22,17.13,17.2,9336,14.7457274937126,14.7457274937126,14.6686592315504,14.7286012132321,10902.5424529613,0.0,1.0
2023-05-11,17.2015,17.28,17.1,17.25,8017,14.7641382452292,14.8315152095782,14.6770202594785,14.8057660512283,9340.49947307704,0.04,1.0
2023-05-12,17.1066,17.2,17.1066,17.15,3929,14.6826850743154,14.7628507873117,14.6826850743154,14.7199355233951,4577.62534984657,0.0,1.0
2023-05-15,17.11,17.18,17.08,17.08,5141,14.6856033122618,14.745684681745,14.6598541539118,14.6598541539118,5989.71033941489,0.0,1.0
2023-05-16,17.015,17.15,17.0,17.15,2844,14.6040643108202,14.7199355233951,14.5911897316452,14.7199355233951,3313.50636166038,0.0,1.0
2023-05-17,17.08,17.08,16.88,16.96,8443,14.6598541539118,14.6598541539118,14.4881930982454,14.556857520512,9836.8263753511,0.0,1.0
2023-05-18,17.14,17.14,17.14,17.14,2202,14.7113524706117,14.7113524706117,14.7113524706117,14.7113524706117,2565.52074837418,0.0,1.0
2023-05-19,17.14,17.23,17.12,17.12,6443,14.7113524706117,14.7885999456616,14.6941863650451,14.6941863650451,7506.65312523833,0.0,1.0
2023-05-22,17.07,17.178,17.07,17.09,5427,14.6512711011285,14.7439680711884,14.6512711011285,14.6684372066951,6322.92511418102,0.0,1.0
2023-05-23,17.14,17.158,17.07,17.158,693,14.7113524706117,14.7268019656217,14.6512711011285,14.7268019656217,807.40503116408,0.0,1.0
2023-05-24,17.12,17.16,17.0653,17.12,4957,14.6941863650451,14.7285185761784,14.6472370663203,14.6941863650451,5775.33440040452,0.0,1.0
2023-05-25,17.02,17.038,16.9318,16.94,4531,14.6426880483452,14.6581738523916,14.5668076085177,14.5738622525833,5266.62998934238,0.04,1.0
2023-05-26,16.98,17.07,16.89,17.05,6964,14.6082751504642,14.6857041706964,14.5308461302321,14.6684977217559,8094.63942745099,0.0,1.0
2023-05-30,17.19,17.19,17.0,17.0,5953,14.7889428643392,14.7889428643392,14.6254815994047,14.6254815994047,6919.49863750944,0.0,1.0
2023-05-31,17.19,17.19,17.115,17.17,1746,14.7889428643392,14.7889428643392,14.7244186808124,14.7717364153987,2029.47163129371,0.0,1.0
2023-06-01,17.2511,17.31,17.2001,17.21,7840,14.8415085658524,14.8921815579821,14.7976321210542,14.8061493132797,9112.8623077564,0.0,1.0
2023-06-02,17.4009,17.42,17.33,17.36,3517,14.9703848684165,14.9868170271547,14.9093880069225,14.9351976803333,4088.00213474227,0.0,1.0
2023-06-05,17.48,17.51,17.35,17.435,5451,15.0384363739761,15.0642460473868,14.926594455863,14.99972186386,6335.99648464034,0.0,1.0
2023-06-06,17.47,17.47,17.4101,17.45,1043,15.0298331495059,15.0298331495059,14.9782998349292,15.0126267005654,1212.33614629974,0.0,1.0
2023-06-07,17.4784,17.58,17.4001,17.57,10674,15.0370598580609,15.1244686186785,14.9696966104589,15.1158653942083,12406.9760552285,0.0,1.0
2023-06-08,17.52,17.6,17.44,17.59,2968,15.0728492718571,15.141675067619,15.0040234760952,15.1330718431487,3449.86930222206,0.0,1.0
2023-06-09,17.505,17.58,17.41,17.41,11454,15.0599444351517,15.1244686186785,14.9782138026845,14.9782138026845,13313.6128664594,0.0,1.0
2023-06-12,17.445,17.5,17.445,17.5,1532,15.0083250883303,15.0556428229166,15.0083250883303,15.0556428229166,1780.72768564832,0.0,1.0
2023-06-13,17.43,17.5299,17.43,17.5,5457,15.0298331495059,15.1159765993989,15.0298331495059,15.0901939252067,6328.44749864218,0.04,1.0
2023-06-14,17.43,17.5182,17.165,17.51,6358,15.0298331495059,15.1058877268889,14.8013244986385,15.098816893164,7373.33135355818,0.0,1.0
2023-06-15,17.3911,17.47,17.34,17.34,4450,14.9962898041521,15.0643250213349,14.9522264378905,14.9522264378905,5160.63613138315,0.0,1.0
2023-06-16,17.465,17.4982,17.4315,17.44,9781,15.0600135373563,15.0886417909744,15.0311265946995,15.0384561174631,11342.9622474289,0.0,1.0
2023-06-20,17.45,17.45,17.37,17.37,591,15.0470790854204,15.0470790854204,14.9780953417623,14.9780953417623,685.378865988187,0.0,1.0
2023-06-21,17.37,17.43,17.3,17.43,3777,14.9780953417623,15.0298331495059,14.9177345660615,15.0298331495059,4380.16239735598,0.0,1.0
2023-06-22,17.34,17.34,17.28,17.28,1536,14.9522264378905,14.9522264378905,14.900488630147,14.900488630147,1781.28923546169,0.0,1.0
2023-06-23,17.305,17.35,17.2,17.2,5559,14.9220460500401,14.9608494058478,14.8315048864889,14.8315048864889,6446.73623693458,0.0,1.0
2023-06-26,17.24,17.32,17.16,17.19,4923,14.8659967583179,14.934980501976,14.7970130146598,14.8228819185316,5709.17116287623,0.0,1.0
2023-06-27,17.305,17.3199,17.29,17.295,1140,14.9565379218692,14.9694158424144,14.9435735723269,14.9478950221744,1319.00177053371,0.04,1.0
2023-06-28,17.28,17.33,17.2,17.29,4938,14.9349306726321,14.9781451711062,14.8657874750737,14.9435735723269,5713.36030078551,0.0,1.0
2023-06-29,17.35,17.42,17.35,17.3798,4183,14.9954309704958,15.0559312683595,14.9954309704958,15.0211868115863,4839.81088258115,0.0,1.0
2023-06-30,17.46,17.46,17.37,17.43,4842,15.0905028671387,15.0905028671387,15.0127167698854,15.0645741680543,5602.2864674774,0.0,1.0
2023-07-03,17.4714,17.54,17.42,17.42,4760,15.1003557727908,15.1596460646972,15.0559312683595,15.0559312683595,5507.41090152672,0.0,1.0
2023-07-05,17.54,17.59,17.48,17.53,1955,15.1596460646972,15.2028605631713,15.1077886665283,15.1510031650024,2261.97233455562,0.0,1.0
2023-07-06,17.33,17.43,17.29,17.43,3230,14.9781451711062,15.0645741680543,14.9435735723269,15.0645741680543,3737.17168317884,0.0,1.0
2023-07-07,17.36,17.45,17.27,17.34,5800,15.0040738701906,15.0818599674439,14.9262877729373,14.986788070801,6710.7107623645,0.0,1.0
2023-07-10,17.395,17.395,17.31,17.31,1352,15.0343240191225,15.0343240191225,14.9608593717166,14.9608593717166,1564.2898190891,0.0,1.0
2023-07-11,17.445,17.445,17.38,17.44,2957,15.0775385175965,15.0775385175965,15.0213596695802,15.0732170677491,3421.30546970893,0.0,1.0
2023-07-12,17.65,17.65,17.57,17.57,16287,15.2892895601193,15.2892895601193,15.2199896640961,15.2199896640961,18801.7598116414,0.04,1.0
2023-07-13,17.69,17.7799,17.61,17.62,2050,15.323939508131,15.401815266287,15.2546396121077,15.2633020991106,2366.5259172263,0.0,1.0
2023-07-14,17.625,17.69,17.58,17.69,10286,15.2676333426121,15.323939508131,15.228652151099,15.323939508131,11874.1880900438,0.0,1.0
2023-07-17,17.59,17.63,17.5001,17.55,4111,15.2373146381019,15.2719645861135,15.1594388799459,15.2026646900903,4745.75026620359,0.0,1.0
2023-07-18,17.52,17.52,17.52,17.52,688,15.1766772290816,15.1766772290816,15.1766772290816,15.1766772290816,794.229185878879,0.0,1.0
2023-07-19,17.61,17.7,17.545,17.69,4942,15.2546396121077,15.3326019951339,15.1983334465889,15.323939508131,5705.05906484509,0.0,1.0
2023-07-20,17.62,17.72,17.59,17.59,5897,15.2633020991106,15.3499269691397,15.2373146381019,15.2373146381019,6807.51382140661,0.0,1.0
2023-07-21,17.61,17.69,17.61,17.61,1060,15.2546396121077,15.323939508131,15.2546396121077,15.2546396121077,1223.66705963897,0.0,1.0
2023-07-24,17.635,17.77,17.616,17.77,3567,15.276295829615,15.3932394041542,15.2598371043095,15.3932394041542,4117.75509597377,0.0,1.0
2023-07-25,17.715,17.75,17.65,17.68,11124,15.3455957256382,15.3759144301484,15.2892895601193,15.3152770211281,12841.5777088904,0.0,1.0
2023-07-26,17.71,17.71,17.71,17.71,242,15.3759144301484,15.3759144301484,15.3759144301484,15.3759144301484,278.735942468342,0.04,1.0
2023-07-27,17.62,17.8,17.62,17.79,14349,15.2977759604299,15.4540528998668,15.2977759604299,15.4453708476758,16527.1985061085,0.0,1.0
2023-07-28,17.61,17.7,17.61,17.655,546,15.289093908239,15.3672323779574,15.289093908239,15.3281631430982,628.88357267651,0.0,1.0
2023-07-31,17.75,17.76,17.58,17.65,9212,15.4106426389121,15.419324691103,15.2630477516662,15.3238221170027,10610.3946364396,0.0,1.0
2023-08-01,17.71,17.73,17.71,17.73,255,15.3759144301484,15.3932785345302,15.3759144301484,15.3932785345302,293.709360865402,0.0,1.0
2023-08-02,17.68,17.7699,17.67,17.67,11339,15.3498682735755,15.4279199227721,15.3411862213846,15.3411862213846,13060.2762464816,0.0,1.0
2023-08-03,17.615,17.71,17.53,17.71,1047,15.2934349343345,15.3759144301484,15.2196374907115,15.3759144301484,1205.93608167089,0.0,1.0
2023-08-04,17.7009,17.73,17.49,17.49,17356,15.3680137626546,15.3932785345302,15.1849092819478,15.1849092819478,19990.6653614899,0.0,1.0
2023-08-07,17.755,17.76,17.726,17.76,26972,15.4149836650076,15.419324691103,15.3898057136539,15.419324691103,31066.3877696535,0.0,1.0
2023-08-08,17.7472,17.76,17.63,17.63,2824,15.4082116642986,15.419324691103,15.3064580126209,15.3064580126209,3252.68719640745,0.0,1.0
2023-08-09,17.6609,17.73,17.66,17.7,14888,15.3332855538909,15.3932785345302,15.3325041691937,15.3672323779574,17148.0194688789,0.0,1.0
2023-08-10,17.66,17.73,17.65,17.73,1859,15.3325041691937,15.3932785345302,15.3238221170027,15.3932785345302,2141.19883077954,0.0,1.0
2023-08-11,17.625,17.64,17.58,17.64,8972,15.3368451952891,15.3498978294979,15.2976872926629,15.3498978294979,10310.5624387845,0.04,1.0
2023-08-14,17.594,17.615,17.58,17.615,1230,15.3098697512577,15.32814343915,15.2976872926629,15.32814343915,1413.50777972636,0.0,1.0
2023-08-15,17.5555,17.59,17.5,17.56,14121,15.2763679901219,15.306389048802,15.2280732435495,15.2802837803845,16227.7588272487,0.0,1.0
2023-08-16,17.4,17.4275,17.4,17.4011,2437,15.1410556821578,15.1649855115405,15.1410556821578,15.1420128753331,2800.58411316515,0.0,1.0
2023-08-17,17.3834,17.39,17.2,17.39,1435,15.1266107669668,15.1323539260186,14.9670205593744,15.1323539260186,1649.09240968075,0.0,1.0
2023-08-18,17.29,17.33,17.24,17.25,14612,15.0453363646269,15.0801433891836,15.0018275839311,15.0105293400702,16792.0127458224,0.0,1.0
2023-08-21,17.27,17.35,17.165,17.35,4257,15.0279328523486,15.0975469014619,14.9365644128873,15.0975469014619,4892.1159498334,0.0,1.0
2023-08-22,17.17,17.22,17.17,17.22,5039,14.9409152909569,14.9844240716527,14.9409152909569,14.9844240716527,5790.78512361064,0.0,1.0
2023-08-23,17.325,17.33,17.11,17.11,3253,15.075792511114,15.0801433891836,14.8887047541218,14.8887047541218,3738.32585971532,0.0,1.0
2023-08-24,17.41,17.48,17.3,17.3,11995,15.149757438297,15.2106697312712,15.0540381207661,15.0540381207661,13784.5738356241,0.0,1.0
2023-08-25,17.38,17.38,17.38,17.38,128,15.1236521698794,15.1236521698794,15.1236521698794,15.1236521698794,147.09674455689,0.0,1.0
2023-08-28,17.34,17.4,17.2701,17.34,4909,15.1236521698794,15.1759831462458,15.0626865824126,15.1236521698794,5628.4063560739,0.04,1.0
2023-08-29,17.48,17.48,17.39,17.42,865,15.245757781401,15.245757781401,15.1672613168514,15.1934268050346,991.76441189731,0.0,1.0
2023-08-30,17.69,17.71,17.69,17.705,1347,15.4289161986832,15.446359857472,15.4289161986832,15.4419989427748,1544.40076627247,0.0,1.0
2023-08-31,17.59,17.77,17.59,17.62,8069,15.3416979047393,15.4986908338384,15.3416979047393,15.3678633929225,9251.49946774498,0.0,1.0
2023-09-01,17.59,17.62,17.58,17.61,1526,15.3416979047393,15.3678633929225,15.3329760753449,15.3591415635281,1749.63293937029,0.0,1.0
2023-09-05,17.5673,17.615,17.51,17.57,1624,15.321899352014,15.3635024782253,15.2719232695841,15.3242542459505,1861.99468777022,0.0,1.0
2023-09-06,17.405,17.405,17.405,17.405,17,15.180344060943,15.180344060943,15.180344060943,15.180344060943,19.4913237020281,0.0,1.0
2023-09-07,17.38,17.4999,17.32,17.32,5463,15.158539487457,15.2631142218958,15.1062085110907,15.1062085110907,6263.59419906939,0.0,1.0
2023-09-08,17.4003,17.4003,17.35,17.35,1027,15.1762448011276,15.1762448011276,15.1323739992738,15.1323739992738,1177.50526129311,0.0,1.0
2023-09-11,17.4822,17.5782,17.41,17.49,1030,15.2476765838677,15.3314061460539,15.1847049756402,15.2544796107954,1180.94490665229,0.0,1.0
2023-09-12,17.46,17.46,17.38,17.46,2606,15.2632014401898,15.2632014401898,15.1932669547822,15.2632014401898,2981.07577091862,0.04,1.0
2023-09-13,17.45,17.45,17.35,17.41,11747,15.2544596295138,15.2544596295138,15.1670415227544,15.2194923868101,13437.7195245515,0.0,1.0
2023-09-14,17.5,17.55,17.5,17.55,571,15.2981686828935,15.3418777362732,15.2981686828935,15.3418777362732,653.182757173652,0.0,1.0
2023-09-15,17.57,17.64,17.49,17.57,2136,15.3593613576251,15.4205540323567,15.2894268722176,15.3593613576251,2443.42971860406,0.0,1.0
2023-09-18,17.56,17.6399,17.49,17.49,3451,15.3506195469491,15.4204666142499,15.2894268722176,15.2894268722176,3947.69473731397,0.0,1.0
2023-09-19,17.545,17.545,17.49,17.49,219,15.3375068309352,15.3375068309352,15.2894268722176,15.2894268722176,250.52018182317,0.0,1.0
2023-09-20,17.49,17.575,17.49,17.575,504,15.2894268722176,15.3637322629631,15.2894268722176,15.3637322629631,576.539596524553,0.0,1.0
2023-09-21,17.348,17.58,17.31,17.43,15078,15.1652931606192,15.368103168301,15.1320742800507,15.2369760081619,17248.1429293596,0.0,1.0
2023-09-22,17.245,17.245,17.1201,17.23,1217,15.0752525106571,15.0752525106571,14.9660672953146,15.0621397946432,1392.16009716345,0.0,1.0
2023-09-25,17.225,17.225,17.14,17.14,246,15.0577688893052,15.0577688893052,14.9834634985597,14.9834634985597,281.406231636985,0.0,1.0
2023-09-26,17.08,17.2,17.08,17.2,332,14.9659798772078,15.0711272768135,14.9659798772078,15.0711272768135,378.896674091877,0.04,1.0
2023-09-27,17.105,17.12,16.97,16.97,10005,14.987885585459,15.0010290104097,14.8695947609026,14.8695947609026,11418.2566996664,0.0,1.0
2023-09-28,17.12,17.14,17.07,17.07,3011,15.0010290104097,15.0185535770107,14.9572175939074,14.9572175939074,3436.31893280314,0.0,1.0
2023-09-29,17.225,17.26,17.14,17.23,6914,15.0930329850647,15.1237009766163,15.0185535770107,15.0974141267149,7890.63736346757,0.0,1.0
2023-10-02,16.96,17.19,16.49,17.19,20742,14.8608324776021,15.062364993513,14.4490051624799,15.062364993513,23671.9120904028,0.0,1.0
2023-10-03,16.71,16.79,16.71,16.79,1462,14.6417753950903,14.7118736614941,14.6417753950903,14.7118736614941,1668.5148720552,0.0,1.0
2023-10-04,16.685,17.9,16.685,17.9,4254,14.6198696868391,15.6844871078466,14.6198696868391,15.6844871078466,4854.8989505628,0.0,1.0
2023-10-05,16.76,16.78,16.76,16.78,510,14.6855868115927,14.7031113781936,14.6855868115927,14.7031113781936,582.04007164716,0.0,1.0
2023-10-06,16.765,16.82,16.6816,16.69,2308,14.6899679532429,14.7381605113955,14.616890510517,14.6242508284894,2634.01663796402,0.0,1.0
2023-10-09,16.83,16.85,16.79,16.79,2404,14.746922794696,14.7644473612969,14.7118736614941,14.7118736614941,2743.57712203877,0.0,1.0
2023-10-10,16.8961,16.973,16.84,16.973,614,14.8048414873121,14.8722234458928,14.7556850779965,14.8722234458928,700.730596061484,0.0,1.0
2023-10-11,16.985,16.985,16.9553,16.96,4860,14.9177873190552,14.9177873190552,14.8917020506787,14.895830022442,5533.46808306877,0.04,1.0
2023-10-12,16.88,16.99,16.83,16.99,10811,14.8255666732795,14.9221787783779,14.781652080053,14.9221787783779,12309.1200506289,0.0,1.0
2023-10-13,16.885,16.95,16.88,16.94,2151,14.8299581326021,14.8870471037966,14.8255666732795,14.8782641851513,2449.07198491377,0.0,1.0
2023-10-16,16.841,16.841,16.7501,16.84,1228,14.7913132905628,14.7913132905628,14.7114765600769,14.7904349986983,1398.16847860256,0.0,1.0
2023-10-17,16.9253,16.97,16.84,16.97,5439,14.8653532947427,14.9046129410873,14.7904349986983,14.9046129410873,6192.70224358253,0.0,1.0
2023-10-18,16.7,16.87,16.69,16.79,2368,14.667474137664,14.8167837546342,14.6586912190186,14.7465204054717,2696.14247339646,0.0,1.0
2023-10-19,16.55,16.66,16.55,16.66,805,14.5357303579843,14.6323424630827,14.5357303579843,14.6323424630827,916.551812113244,0.0,1.0
2023-10-20,16.505,16.55,16.47,16.47,7908,14.4962072240805,14.5357303579843,14.4654670088219,14.4654670088219,9003.84065862297,0.0,1.0
2023-10-23,16.48,16.48,16.47,16.47,1125,14.4742499274672,14.4742499274672,14.4654670088219,14.4654670088219,1280.89538959925,0.0,1.0
2023-10-24,16.56,16.61,16.54,16.55,3214,14.5445132766296,14.5884278698562,14.526947439339,14.5357303579843,3659.37580637511,0.0,1.0
2023-10-25,16.645,16.73,16.59,16.63,4613,14.6191680851148,14.6938228935999,14.5708620325656,14.6059937071468,5252.24038419673,0.0,1.0
2023-10-26,16.52,16.52,16.52,16.52,184,14.5445132766296,14.5445132766296,14.5445132766296,14.5445132766296,208.991524307947,0.04,1.0
2023-10-27,16.555,16.6,16.4701,16.6,4724,14.5753279234022,14.6149467549668,14.5005803945168,14.6149467549668,5365.63022190619,0.0,1.0
2023-10-30,16.42,16.57,16.4,16.545,5588,14.4564714287082,14.5885342005904,14.4388630591239,14.56652373861,6346.98172735219,0.0,1.0
2023-10-31,16.61,16.85,16.52,16.52,14080,14.623750939759,14.8350513747706,14.5445132766296,14.5445132766296,15992.3949035646,0.0,1.0
2023-11-01,16.815,16.815,16.68,16.68,2050,14.804236727998,14.804236727998,14.685380233304,14.685380233304,2328.43817843093,0.0,1.0
2023-11-02,17.145,17.16,16.9713,17.01,7299,15.0947748261389,15.1079811033272,14.9418461362993,14.9759183314449,8290.3757387158,0.0,1.0
2023-11-03,17.42,17.46,17.34,17.38,2422,15.336889907923,15.3721066470916,15.2664564295858,15.3016731687544,2750.96452105352,0.0,1.0
2023-11-06,17.446,17.5,17.37,17.37,8819,15.3597807883826,15.4073233862602,15.2928689839623,15.2928689839623,10016.8274612597,0.0,1.0
2023-11-07,17.365,17.45,17.365,17.45,3641,15.2884668915662,15.3633024622995,15.2884668915662,15.3633024622995,4135.53336959367,0.0,1.0
2023-11-08,17.38,17.46,17.3,17.3,6270,15.3016731687544,15.3721066470916,15.2312396904172,15.2312396904172,7121.61335549364,0.0,1.0
2023-11-09,17.325,17.42,17.3,17.3,1196,15.2532501523976,15.336889907923,15.2312396904172,15.2312396904172,1358.44490800166,0.0,1.0
2023-11-10,17.3099,17.3099,17.27,17.28,3467,15.2399558333615,15.2399558333615,15.2048271360408,15.2136313208329,3937.90008030245,0.0,1.0
2023-11-13,17.1103,17.3984,17.1103,17.33,11784,15.0994410440788,15.3536825807438,15.0994410440788,15.2933211746074,13353.3270941223,0.04,1.0
2023-11-14,17.5072,17.63,17.47,17.63,440,15.4496960454753,15.5580641839774,15.4168679123134,15.5580641839774,498.596734675308,0.0,1.0
2023-11-15,17.57,17.6,17.51,17.51,3666,15.5051155821034,15.5315898830404,15.4521669802294,15.4521669802294,4154.21733936291,0.0,1.0
2023-11-16,17.585,17.66,17.5774,17.66,1554,15.5183527325719,15.5845384849144,15.5116459096679,15.5845384849144,1760.95301292143,0.0,1.0
2023-11-17,17.61,17.7,17.61,17.64,9067,15.5404146500194,15.6198375528304,15.5404146500194,15.5668889509564,10274.4922575023,0.0,1.0
2023-11-20,17.715,17.72,17.6,17.6,6286,15.6330747032989,15.6374870867884,15.5315898830404,15.5315898830404,7123.13425947498,0.0,1.0
2023-11-21,17.535,17.72,17.535,17.645,1787,15.4742288976769,15.6374870867884,15.4742288976769,15.5713013344459,2024.98264741995,0.0,1.0
2023-11-22,17.56,17.68,17.4701,17.68,15154,15.4962908151244,15.6021880188724,15.4169561599832,15.6021880188724,17172.1248119764,0.0,1.0
2023-11-24,17.585,17.585,17.52,17.52,110,15.5183527325719,15.5183527325719,15.4609917472084,15.4609917472084,124.649183668827,0.0,1.0
2023-11-27,17.59,17.64,17.51,17.64,7666,15.5580641839774,15.6022883573258,15.4873055066199,15.6022883573258,8667.20553440518,0.04,1.0
2023-11-28,17.655,17.655,17.59,17.59,1705,15.6155556093304,15.6155556093304,15.5580641839774,15.5580641839774,1927.67876808776,0.0,1.0
2023-11-29,17.72,17.96,17.6735,17.71,9591,15.6730470346833,15.8853230667558,15.6319185534693,15.6642022000136,10843.6170467624,0.0,1.0
2023-11-30,17.81,17.899,17.72,17.8244,1936,15.7526505467105,15.8313695752707,15.6730470346833,15.7653871086349,2188.84814957063,0.0,1.0
2023-12-01,17.915,17.9799,17.84,17.84,4315,15.8455213107422,15.9029242877485,15.7791850507196,15.7791850507196,4878.55359782916,0.0,1.0
2023-12-04,17.91,18.03,17.91,17.91,10530,15.8410988934074,15.9472369094436,15.8410988934074,15.8410988934074,11905.2536234394,0.0,1.0
2023-12-05,17.83,17.925,17.83,17.91,3067,15.7703402160499,15.8543661454119,15.7703402160499,15.8410988934074,3467.56057579189,0.0,1.0
2023-12-06,17.885,18.12,17.7917,18.12,5051,15.8189868067332,16.0268404214708,15.736464499265,16.0268404214708,5710.67768774855,0.0,1.0
2023-12-07,17.885,17.99,17.81,17.97,3765,15.8189868067332,15.9118575707648,15.7526505467105,15.8941679014255,4256.72173715567,0.0,1.0
2023-12-08,17.945,18.02,17.85,17.86,4418,15.8720558147513,15.9383920747739,15.7880298853892,15.7968747200589,4995.00574628254,0.0,1.0
2023-12-11,17.885,17.91,17.62,17.83,7383,15.8189868067332,15.8410988934074,15.5845986879865,15.7703402160499,8347.24477700407,0.0,1.0
2023-12-12,17.865,17.8717,17.7913,17.7913,3403,15.8366764760725,15.8426157837909,15.7713440911698,15.7713440911698,3838.84807471151,0.04,1.0
2023-12-13,18.09,18.09,17.86,17.86,2396,16.036130839751,16.036130839751,15.8322441568797,15.8322441568797,2702.87393094587,0.0,1.0
2023-12-14,18.2584,18.36,18.19,18.33,4128,16.1854113501664,16.2754760761652,16.1247772236081,16.2488821610081,4656.70433511874,0.0,1.0
2023-12-15,18.33,18.385,18.24,18.385,4793,16.2488821610081,16.2976376721295,16.1691004155367,16.2976376721295,5406.87593949228,0.0,1.0
2023-12-18,18.32,18.32,18.29,18.29,592,16.2400175226224,16.2400175226224,16.2134236074652,16.2134236074652,667.821939532532,0.0,1.0
2023-12-19,18.33,18.335,18.25,18.25,8992,16.2488821610081,16.2533144802009,16.1779650539224,16.1779650539224,10143.6737842509,0.0,1.0
2023-12-20,18.305,18.305,18.27,18.27,428,16.2267205650438,16.2267205650438,16.1956943306938,16.1956943306938,482.817213040413,0.0,1.0
2023-12-21,18.275,18.37,18.1801,18.37,4772,16.2001266498867,16.2843407145509,16.1160012316063,16.2843407145509,5383.18630988048,0.0,1.0
2023-12-22,18.335,18.43,18.2404,18.43,1138,16.2533144802009,16.3375285448652,16.1694550010721,16.3375285448652,1283.75230943923,0.0,1.0
2023-12-26,18.365,18.365,18.1401,18.24,8057,16.3862840559866,16.3862840559866,16.1856156495509,16.2747520381811,9029.91822273101,0.12,1.0
2023-12-27,18.38,18.42,18.38,18.39,13900,16.3996678981233,16.435358143821,16.3996678981233,16.4085904595477,15578.4861978355,0.0,1.0
2023-12-28,18.42,18.5,18.38,18.39,3672,16.435358143821,16.5067386352166,16.3996678981233,16.4085904595477,4115.41016679513,0.0,1.0
2023-12-29,18.415,18.44,18.34,18.44,2199,16.4308968631088,16.4532032666699,16.3639776524255,16.4532032666699,2464.53893158564,0.0,1.0
2024-01-02,18.29,18.36,18.22,18.34,7314,16.3193648453033,16.3818227752744,16.2569069153322,16.3639776524255,8197.19770150857,0.0,1.0
2024-01-03,18.265,18.34,18.17,18.32,8485,16.2970584417422,16.3639776524255,16.21229410821,16.3461325295766,9509.60110709601,0.0,1.0
2024-01-04,18.27,18.31,18.15,18.31,1616,16.3015197224544,16.3372099681522,16.1944489853611,16.3372099681522,1811.13911479872,0.0,1.0
2024-01-05,18.355,18.355,18.24,18.24,32940,16.3773614945622,16.3773614945622,16.2747520381811,16.2747520381811,36917.650025662,0.0,1.0
2024-01-08,18.3782,18.44,18.21,18.28,8189,16.3980618370669,16.4532032666699,16.2479843539078,16.3104422838788,9177.85780389029,0.0,1.0
2024-01-09,18.368,18.44,18.36,18.44,862,16.3889608244139,16.4532032666699,16.3818227752744,16.4532032666699,966.09029514635,0.0,1.0
2024-01-10,18.42,18.63,18.42,18.63,1729,16.435358143821,16.6227319337343,16.435358143821,16.6227319337343,1937.78436230631,0.0,1.0
2024-01-11,18.3366,18.43,18.32,18.38,19387,16.3966342272389,16.48015274413,16.3817904651363,16.4354426173147,21680.7705333476,0.04,1.0
2024-01-12,18.33,18.5,18.33,18.405,8362,16.3907324904993,16.5427469216714,16.3907324904993,16.4577976807223,9351.34900705898,0.0,1.0
2024-01-16,18.36,18.52,18.36,18.52,4046,16.4175585665885,16.5606309723976,16.4175585665885,16.5606309723976,4524.70199504432,0.0,1.0
2024-01-17,18.3189,18.36,18.2201,18.36,11449,16.3808068423463,16.4175585665885,16.2924596317592,16.4175585665885,12803.5870344198,0.0,1.0
2024-01-18,18.285,18.285,18.2285,18.2285,756,16.3504933763655,16.3504933763655,16.2999709330642,16.2999709330642,845.446047516933,0.0,1.0
2024-01-19,18.25,18.25,18.13,18.13,5454,16.3191962875948,16.3191962875948,16.211891983238,16.211891983238,6099.28934280072,0.0,1.0
2024-01-22,18.305,18.37,18.2605,18.37,4650,16.3683774270917,16.4265005919516,16.328585414226,16.4265005919516,5200.16418115571,0.0,1.0
2024-01-23,18.37,18.4699,18.29,18.33,1851,16.4265005919516,16.5158314253286,16.3549643890471,16.3907324904993,2070.00083856328,0.0,1.0
2024-01-24,18.345,18.54,18.2612,18.35,15864,16.4041455285439,16.5785150231237,16.3292113560014,16.4086165412255,17740.9472193236,0.0,1.0
2024-01-25,18.36,18.36,18.1803,18.27,23745,16.4533266680408,16.4533266680408,16.2922883890513,16.3726731059425,26496.6598424629,0.04,1.0
2024-01-26,18.345,18.43,18.28,18.38,12911,16.4398844076911,16.5160572163394,16.3816346128423,16.4712496818404,14407.1752042972,0.0,1.0
2024-01-29,18.355,18.44,18.29,18.44,1326,16.4488459145909,16.5250187232392,16.3905961197421,16.5250187232392,1479.66186359679,0.0,1.0
2024-01-30,18.43,18.44,18.31,18.34,7507,16.5160572163394,16.5250187232392,16.4085191335418,16.4354036542412,8376.93937407324,0.0,1.0
2024-01-31,18.34,18.4005,18.3115,18.34,2984,16.4354036542412,16.489620770985,16.4098633595767,16.4354036542412,3329.79713497196,0.0,1.0
2024-02-01,18.44,18.44,18.31,18.31,3025,16.5250187232392,16.5250187232392,16.4085191335418,16.4085191335418,3375.54836906508,0.0,1.0
2024-02-02,18.4,18.42,18.36,18.36,12132,16.48917269564,16.5070957094396,16.4533266680408,16.4533266680408,13537.9017565281,0.0,1.0
2024-02-05,18.24,18.41,18.1801,18.41,3171,16.3457885852431,16.4981342025398,16.2921091589133,16.4981342025398,3538.4673977869,0.0,1.0
2024-02-06,18.185,18.185,18.13,18.1634,1566,16.2965002972942,16.2965002972942,16.2472120093453,16.2771434423906,1747.47396560526,0.0,1.0
2024-02-07,18.22,18.27,18.1305,18.16,6929,16.3278655714435,16.3726731059425,16.2476600846903,16.2740965300447,7731.95856173618,0.0,1.0
2024-02-08,18.2359,18.3199,18.15,18.3199,2250,16.3421143674142,16.4173910253726,16.2651350231449,16.4173910253726,2510.7384563294,0.0,1.0
2024-02-09,18.265,18.3499,18.2599,18.27,4902,16.3681923524926,16.444275546072,16.3636219839737,16.3726731059425,5470.06218352299,0.0,1.0
2024-02-12,18.325,18.41,18.24,18.31,2788,16.4219613938915,16.4981342025398,16.3457885852431,16.4085191335418,3111.08391833171,0.0,1.0
2024-02-13,18.25,18.405,18.0975,18.31,16974,16.3905961197422,16.529803922403,16.253633604221,16.4444830110947,18899.5871618654,0.04,1.0
2024-02-14,18.195,18.24,18.12,18.2397,1277,16.341199802669,16.3816149711834,16.2738411884782,16.3813455367266,1421.86713831166,0.0,1.0
2024-02-15,18.31,18.31,18.14,18.31,7648,16.4444830110947,16.4444830110947,16.2918034855958,16.4444830110947,8515.61462318528,0.0,1.0
2024-02-16,18.375,18.375,18.325,18.325,2287,16.5028604767267,16.5028604767267,16.4579547339329,16.4579547339329,2546.44490627938,0.0,1.0
2024-02-20,18.385,18.45,18.35,18.45,2474,16.5118416252855,16.5702190909174,16.4804076053298,16.5702190909174,2754.65880985359,0.0,1.0
2024-02-21,18.345,18.4393,18.26,18.37,7884,16.4759170310504,16.5606092619595,16.3995772683009,16.4983699024473,8778.38725015594,0.0,1.0
2024-02-22,18.34,18.3544,18.2101,18.3544,2021,16.471426456771,16.4843593106956,16.3547613369927,16.4843593106956,2250.26897927006,0.0,1.0
2024-02-23,18.415,18.45,18.33,18.38,3492,16.5387850709617,16.5702190909174,16.4624453082123,16.5073510510061,3888.1441244983,0.0,1.0
2024-02-26,18.37,18.4999,18.28,18.4999,3167,16.5342944966824,16.6512136504722,16.4532881545647,16.6512136504722,3518.61338938129,0.04,1.0
2024-02-27,18.325,18.4199,18.24,18.325,2610,16.4937913256235,16.5792080130343,16.4172853358457,16.4937913256235,2899.7729543054,0.0,1.0
2024-02-28,18.27,18.38,18.2,18.2,1335,16.444287449885,16.5432952013621,16.3812825171268,16.3812825171268,1483.2172007654,0.0,1.0
2024-02-29,18.295,18.44,18.28,18.44,13384,16.4667892115843,16.5972994294405,16.4532881545647,16.5972994294405,14869.9468277484,0.0,1.0
2024-03-01,18.41,18.43,18.3,18.42,7613,16.5702973154013,16.5882987247608,16.4712895639242,16.5792980200811,8458.22662878428,0.0,1.0
2024-03-04,18.36,18.42,18.3466,18.42,3374,16.5252937920026,16.5792980200811,16.5132328477318,16.5792980200811,3748.59538230897,0.0,1.0
2024-03-05,18.39,18.39,18.3013,18.3559,625,16.5522959060418,16.5522959060418,16.4724596555325,16.5216035030839,694.390075264703,0.0,1.0
2024-03-06,18.43,18.43,18.36,18.39,10370,16.5882987247608,16.5882987247608,16.5252937920026,16.5522959060418,11521.3201287919,0.0,1.0
2024-03-07,18.41,18.416,18.3201,18.4063,1705,16.5702973154013,16.5756977382092,16.4893809803305,16.5669670546698,1894.29612532211,0.0,1.0
2024-03-08,18.43,18.43,18.4174,18.4174,1055,16.5882987247608,16.5882987247608,16.5769578368643,16.5769578368643,1172.13044704682,0.0,1.0
2024-03-11,18.5,18.67,18.46,18.46,33227,16.651303657519,16.8043156370746,16.6153008388,16.6153008388,36915.9984493123,0.0,1.0
2024-03-12,18.495,18.56,18.48,18.48,2434,16.6828061238981,16.7414372349039,16.6692758675121,16.6692758675121,2698.39676045347,0.04,1.0
2024-03-13,18.525,18.64,18.525,18.525,1480,16.70986663667,16.8135986022958,16.70986663667,16.70986663667,1640.76713454032,0.0,1.0
2024-03-14,18.39,18.63,18.39,18.46,9717,16.5880943291963,16.8045784313718,16.5880943291963,16.6512355256641,10772.523139411,0.0,1.0
2024-03-15,18.39,18.52,18.2601,18.2601,5186,16.5880943291963,16.705356551208,16.4709223088938,16.4709223088938,5749.33672954467,0.0,1.0
2024-03-18,18.41,18.53,18.36,18.36,12084,16.6061346710442,16.714376722132,16.5610338164244,16.5610338164244,13396.6419282333,0.0,1.0
2024-03-19,18.41,18.5399,18.29,18.33,11874,16.6061346710442,16.7233066913467,16.4978926199565,16.5339733036524,13163.8303753594,0.0,1.0
2024-03-20,18.43,18.51,18.27,18.29,7931,16.6241750128922,16.696336380284,16.4798522781085,16.4978926199565,8792.51631354008,0.0,1.0
2024-03-21,18.48,18.65,18.31,18.52,3178,16.6692758675121,16.8226187732197,16.5159329618045,16.705356551208,3523.21483349267,0.0,1.0
2024-03-22,18.51,18.71,18.41,18.41,17127,16.696336380284,16.8767397987636,16.6061346710442,16.6061346710442,18987.4450765353,0.0,1.0
2024-03-25,18.525,18.69,18.35,18.35,11493,16.70986663667,16.8586994569156,16.5520136455004,16.5520136455004,12741.4437008594,0.0,1.0
2024-03-26,18.475,18.6399,18.3133,18.475,5878,16.700846465746,16.8499111251345,16.5546745104816,16.700846465746,6502.42789925254,0.04,1.0
2024-03-27,18.54,18.71,18.5,18.71,16844,16.7596045182642,16.9132794248502,16.7234457167146,16.9132794248502,18633.3609280384,0.0,1.0
2024-03-28,18.6892,18.759,18.43,18.53,14941,16.8944768480444,16.9575739567486,16.6601678140027,16.7505648178768,16528.2026612338,0.0,1.0
2024-04-01,18.6395,18.64,18.54,18.54,4605,16.849549537119,16.8500015221383,16.7596045182642,16.7596045182642,5094.19538551512,0.0,1.0
2024-04-02,18.44,18.6599,18.44,18.54,7557,16.6692075143901,16.8679905259093,16.6692075143901,16.7596045182642,8359.79034274436,0.0,1.0
2024-04-03,18.515,18.59,18.44,18.4406,13102,16.7370052672957,16.8048030202013,16.6692075143901,16.6697498964133,14493.8432010899,0.0,1.0
2024-04-04,18.525,18.61,18.44,18.61,5784,16.7460449676831,16.8228824209761,16.6692075143901,16.8228824209761,6398.44215196948,0.0,1.0
2024-04-05,18.51,18.6199,18.43,18.61,7977,16.732485417102,16.8318317243596,16.6601678140027,16.8228824209761,8824.40751145583,0.0,1.0
2024-04-08,18.4804,18.64,18.45,18.45,5663,16.7057279039552,16.8500015221383,16.6782472147775,16.6782472147775,6264.58815812643,0.0,1.0
2024-04-09,18.5,18.66,18.4737,18.4737,9573,16.7234457167146,16.8680809229132,16.6996713046957,16.6996713046957,10589.9527525594,0.0,1.0
2024-04-10,18.415,18.4999,18.36,18.37,4332,16.6466082634215,16.7233553197107,16.5968899112908,16.6059296116782,4792.19422585268,0.0,1.0
2024-04-11,18.295,18.36,18.23,18.36,18425,16.5742906603222,16.6331771808426,16.5154041398018,16.6331771808426,20337.8462408024,0.04,1.0
2024-04-12,18.21,18.32,18.21,18.2302,20971,16.4972852104109,16.5969393220609,16.4972852104109,16.5155853290957,23148.1668122587,0.0,1.0
2024-04-15,18.1084,18.34,18.0,18.34,7693,16.4052410491052,16.6150582514517,16.3070364518065,16.6150582514517,8491.67170314747,0.0,1.0
2024-04-16,17.93,17.95,17.81,17.95,6376,16.2436201989384,16.2617391283293,16.134906622593,16.2617391283293,7037.9434263965,0.0,1.0
2024-04-17,17.91,18.07,17.9,17.9,13640,16.2255012695475,16.3704527046747,16.216441804852,16.216441804852,15056.0772170716,0.0,1.0
2024-04-18,17.97,18.1399,17.97,17.97,2148,16.2798580577202,16.4337783628958,16.2798580577202,16.2798580577202,2371.00101629543,0.0,1.0
2024-04-19,17.965,18.1,17.91,17.91,8710,16.2753283253724,16.397631098761,16.2255012695475,16.2255012695475,9614.25458656114,0.0,1.0
2024-04-22,18.165,18.21,17.89,18.0778,3822,16.4565176192814,16.4972852104109,16.2073823401566,16.3775190871371,4218.79231111786,0.0,1.0
2024-04-23,18.34,18.37,18.1856,18.1994,19039,16.6150582514517,16.6422366455381,16.475180116554,16.4876821778338,21015.5904791662,0.0,1.0
2024-04-24,18.42,18.42,18.26,18.26,6260,16.6875339690153,16.6875339690153,16.5425825338882,16.5425825338882,6909.90054097275,0.0,1.0
2024-04-25,18.27,18.34,18.08,18.265,10929,16.5878798573654,16.6514349526044,16.4153731702883,16.5833402077055,12037.2724975664,0.04,1.0
2024-04-26,18.165,18.27,18.0819,18.18,8270,16.492547214507,16.5878798573654,16.417098237159,16.5061661634868,9108.63240505754,0.0,1.0
2024-04-29,18.33,18.33,18.13,18.13,7562,16.6423556532845,16.6423556532845,16.4607696668875,16.4607696668875,8328.83654740571,0.0,1.0
2024-04-30,18.2,18.33,18.17,18.33,5043,16.5243247621265,16.6423556532845,16.4970868641669,16.6423556532845,5554.39337590147,0.0,1.0
2024-05-01,18.2,18.33,18.0,18.2,13675,16.5243247621265,16.6423556532845,16.3427387757295,16.5243247621265,15061.7349624137,0.0,1.0
2024-05-02,18.195,18.24,18.18,18.2,5859,16.5197851124665,16.5606419594059,16.5061661634868,16.5243247621265,6453.1411440426,0.0,1.0
2024-05-03,18.33,18.33,18.11,18.2324,4018,16.6423556532845,16.6423556532845,16.4426110682478,16.5537416919228,4425.45163283207,0.0,1.0
2024-05-06,18.3201,18.43,18.262,18.37,7398,16.6333671469578,16.733148646483,16.5806164179095,16.6786728505639,8148.20586851463,0.0,1.0
2024-05-07,18.38,18.415,18.32,18.3944,3573,16.6877521498837,16.7195296975032,16.6332763539647,16.7008263409043,3935.32570535317,0.0,1.0
2024-05-08,18.43,18.5199,18.31,18.3762,15069,16.733148646483,16.8147715473684,16.6241970546448,16.6843020161422,16597.0957329882,0.0,1.0
2024-05-09,18.2945,18.42,18.22,18.37,10947,16.610124140699,16.7240693471632,16.5424833607662,16.6786728505639,12057.0978159813,0.0,1.0
2024-05-10,18.2976,18.39,18.25,18.39,8983,16.6129387234882,16.6968314492036,16.5697212587257,16.6968314492036,9893.93529560241,0.0,1.0
2024-05-13,18.36,18.42,18.31,18.38,2143,16.7059107485234,16.7605052280938,16.6604153488815,16.7241089083802,2355.18317991,0.04,1.0
2024-05-14,18.3066,18.45,18.25,18.45,7000,16.6573216617058,16.787802467879,16.6058208693112,16.787802467879,7693.08551533831,0.0,1.0
2024-05-15,18.345,18.43,18.2301,18.36,2289,16.6922621286309,16.7696043080222,16.5877137002537,16.7059107485234,2515.63896351562,0.0,1.0
2024-05-16,18.417,18.51,18.37,18.37,32464,16.7577755041153,16.8423969474493,16.7150098284518,16.7150098284518,35678.332595706,0.0,1.0
2024-05-17,18.46,18.51,18.46,18.5,1872,16.7969015478073,16.8423969474493,16.7969015478073,16.8332978675209,2057.35086924476,0.0,1.0
2024-05-20,18.46,18.46,18.29,18.45,7313,16.7969015478073,16.7969015478073,16.6422171890247,16.787802467879,8037.07633909558,0.0,1.0
2024-05-21,18.51,18.51,18.3017,18.46,4355,16.8423969474493,16.8423969474493,16.6528631125409,16.7969015478073,4786.19820275689,0.0,1.0
2024-05-22,18.42,18.5,18.3101,18.42,9607,16.7605052280938,16.8332978675209,16.6605063396808,16.7605052280938,10558.2103636936,0.0,1.0
2024-05-23,18.365,18.4699,18.27,18.3482,3657,16.7104602884876,16.8059096369364,16.6240190291679,16.6951738342079,4019.08767565603,0.0,1.0
2024-05-24,18.35,18.35,18.23,18.23,12922,16.6968116685951,16.6968116685951,16.5876227094544,16.5876227094544,14201.4358613145,0.0,1.0
2024-05-28,18.3198,18.3329,18.315,18.32,3290,16.6693324472113,16.6812522419175,16.6649648888457,16.6695144288099,3615.750192209,0.0,1.0
2024-05-29,18.2212,18.3,18.0701,18.0701,6830,16.616011838831,16.6878699893863,16.4782229232355,16.4782229232355,7489.8114666218,0.04,1.0
2024-05-30,18.185,18.26,18.0101,18.22,5723,16.5830008610377,16.6513937708303,16.4235085954015,16.6149175522743,6275.86984238313,0.0,1.0
2024-05-31,18.42,18.42,18.24,18.34,19414,16.7972986450545,16.7972986450545,16.6331556615523,16.7243462079424,21289.487527525,0.0,1.0
2024-06-03,18.445,18.48,18.445,18.45,1808,16.820096281652,16.8520129728885,16.820096281652,16.8246558089715,1982.66165909989,0.0,1.0
2024-06-04,18.455,18.51,18.435,18.46,11528,16.829215336291,16.8793701368055,16.810977227013,16.8337748636105,12641.6612865617,0.0,1.0
2024-06-05,18.465,18.465,18.46,18.465,864,16.83833439093,16.83833439093,16.8337748636105,16.83833439093,947.466633552159,0.0,1.0
2024-06-06,18.485,18.53,18.36,18.53,7797,16.856572500208,16.8976082460835,16.7425843172204,16.8976082460835,8550.22840486828,0.0,1.0
2024-06-07,18.475,18.58,18.3601,18.42,6260,16.847453445569,16.9432035192786,16.7426755077668,16.7972986450545,6864.74667365338,0.0,1.0
2024-06-10,18.43,18.46,18.3221,18.46,5526,16.8064176996935,16.8337748636105,16.7080231001386,16.8337748636105,6059.83867709401,0.0,1.0
2024-06-11,18.35,18.44,18.25,18.3,4252,16.7699414811374,16.8521918753228,16.6785521542647,16.7242468177011,4652.62207907884,0.04,1.0
2024-06-12,18.305,18.56,18.2,18.41,32580,16.7288162840447,16.9618590675701,16.6328574908284,16.824775077261,35649.6771722457,0.0,1.0
2024-06-13,18.43,18.4899,18.367,18.367,1161,16.8430529426356,16.8977951494323,16.7854776667058,16.7854776667058,1270.38904840323,0.0,1.0
2024-06-14,18.39,18.4699,18.31,18.38,8958,16.8064972118865,16.8795172840578,16.7333857503884,16.7973582791992,9802.01989284765,0.0,1.0
2024-06-17,18.345,18.37,18.27,18.3,4393,16.7653720147938,16.788219346512,16.6968300196393,16.7242468177011,4806.90705394951,0.0,1.0
2024-06-18,18.27,18.3846,18.27,18.31,2274,16.6968300196393,16.8015621882354,16.6968300196393,16.7333857503884,2488.25555216963,0.0,1.0
2024-06-20,18.3901,18.42,18.315,18.4,7754,16.8065886012134,16.8339140099483,16.737955216732,16.8156361445738,8484.57939820725,0.0,1.0
2024-06-21,18.3505,18.42,18.32,18.34,2581,16.7703984277718,16.8339140099483,16.7425246830756,16.7608025484502,2824.18099390933,0.0,1.0
2024-06-24,18.4612,18.4999,18.39,18.41,4728,16.8715664126198,16.9069340821196,16.8064972118865,16.824775077261,5173.47064672737,0.0,1.0
2024-06-25,18.35,18.4302,18.35,18.4302,1536,16.8064972118865,16.8799512214992,16.8064972118865,16.8799512214992,1677.06569933356,0.04,1.0
2024-06-26,18.4141,18.43,18.3216,18.37,18796,16.8652054664523,16.8797680444179,16.7804860663379,16.8248149200193,20522.218023876,0.0,1.0
2024-06-27,18.38,18.57,18.38,18.57,2967,16.8339737740858,17.0079920013478,16.8339737740858,17.0079920013478,3239.48823562674,0.0,1.0
2024-06-28,18.37,18.425,18.37,18.425,9264,16.8248149200193,16.8751886173847,16.8248149200193,16.8751886173847,10114.8024991056,0.0,1.0
2024-07-01,18.3,18.37,18.27,18.37,2493,16.7607029415544,16.8248149200193,16.7332263793551,16.8248149200193,2721.95624247303,0.0,1.0
2024-07-02,18.36,18.38,18.35,18.38,3618,16.8156560659529,16.8339737740858,16.8064972118865,16.8339737740858,3950.27584647711,0.0,1.0
2024-07-03,18.529,18.53,18.42,18.42,5245,16.9704406996755,16.9713565850821,16.8706091903515,16.8706091903515,5726.69895377899,0.0,1.0
2024-07-05,18.6,18.61,18.5219,18.5219,4562,17.0354685635471,17.0446274176135,16.9639379132883,16.9639379132883,4980.97247419251,0.0,1.0
2024-07-08,18.62,18.625,18.51,18.56,13678,17.0537862716799,17.0583656987131,16.9530388769493,16.9988331472814,14934.1827053936,0.0,1.0
2024-07-09,18.4352,18.4641,18.4352,18.46,4654,16.8845306485324,16.9109997367844,16.8845306485324,16.9072446066172,5081.42172180886,0.0,1.0
2024-07-10,18.5447,18.55,18.43,18.43,6432,16.9848201005598,16.989674293215,16.8797680444179,16.8797680444179,7022.71261595927,0.0,1.0
2024-07-11,18.6507,18.6507,18.59,18.59,3766,17.1185393699295,17.1185393699295,17.0628258932367,17.0628258932367,4103.06829818561,0.04,1.0
2024-07-12,18.7399,18.95,18.73,18.8,16094,17.2004115630267,17.3932517846603,17.1913248510126,17.2555743299005,17534.4612827932,0.0,1.0
2024-07-15,18.6903,18.75,18.6394,18.72,7655,17.1548862179861,17.2096818449806,17.1081676683376,17.1821463540286,8340.14546537728,0.0,1.0
2024-07-16,18.7601,18.7601,18.7,18.7,493,17.2189521269344,17.2189521269344,17.1637893600606,17.1637893600606,537.124979024296,0.0,1.0
2024-07-17,18.79,18.82,18.55,18.55,12333,17.2463958329165,17.2739313238685,17.0261119053008,17.0261119053008,13436.8404996078,0.0,1.0
2024-07-18,18.6994,18.79,18.6994,18.76,2319,17.1632386502416,17.2463958329165,17.1632386502416,17.2188603419645,2526.55745711428,0.0,1.0
2024-07-19,18.63,18.6534,18.62,18.6534,2610,17.0995398811727,17.1210175641152,17.0903613841887,17.1210175641152,2843.60283012863,0.0,1.0
2024-07-22,18.7665,18.79,18.6613,18.73,12866,17.2248263650041,17.2463958329165,17.1282685767326,17.1913248510126,14017.5455986341,0.0,1.0
2024-07-23,18.7454,18.7799,18.67,18.735,8414,17.2054597363679,17.2371255509627,17.1362538691086,17.1959140995046,9167.07824241468,0.0,1.0
2024-07-24,18.55,18.6899,18.55,18.6899,10552,17.0261119053008,17.1545190781068,17.0261119053008,17.1545190781068,11496.43565652,0.0,1.0
2024-07-25,18.55,18.58,18.5005,18.52,3477,17.0628258932367,17.0904207599104,17.0172943632251,17.035231026563,3780.05087806502,0.04,1.0
2024-07-26,18.6549,18.66,18.5934,18.61,3552,17.1593159437057,17.1640070710403,17.1027464670247,17.1180156265841,3861.58778225107,0.0,1.0
2024-07-29,18.6021,18.64,18.55,18.55,2007,17.11074897836,17.1456104932578,17.0628258932367,17.0628258932367,2181.92755601855,0.0,1.0
2024-07-30,18.6079,18.62,18.54,18.612,7904,17.116083985917,17.1272139154753,17.0536276043455,17.1198552843624,8592.90254248658,0.0,1.0
2024-07-31,18.6156,18.6417,18.6156,18.6417,1033,17.1231666683632,17.1471742023693,17.1231666683632,17.1471742023693,1123.03496032245,0.0,1.0
2024-08-01,18.6152,18.6152,18.6,18.6,335,17.1227987368076,17.1227987368076,17.1088173376929,17.1088173376929,364.198172030997,0.0,1.0
2024-08-02,18.5848,18.67,18.46,18.51,10396,17.0948359385782,17.1732053599315,16.9800412932156,17.0260327376718,11302.1020789082,0.0,1.0
2024-08-05,18.13,18.4,18.13,18.4,2304,16.6764977598049,16.9248515598682,16.6764977598049,16.9248515598682,2504.81369659529,0.0,1.0
2024-08-06,18.452,18.47,18.2,18.2,11653,16.9726826621026,16.9892395821069,16.7408857820436,16.7408857820436,12668.6605930664,0.0,1.0
2024-08-07,18.38,18.55,18.36,18.42,8166,16.9064549820858,17.0628258932367,16.8880584043033,16.9432481376507,8877.73812777649,0.0,1.0
2024-08-08,18.4597,18.49,18.39,18.49,8059,16.9797653445489,17.0076361598893,16.915653270977,17.0076361598893,8761.41214447109,0.0,1.0
2024-08-09,18.4802,18.56,18.47,18.56,1814,16.9986218367759,17.0720241821279,16.9892395821069,17.0720241821279,1972.1059225798,0.0,1.0
2024-08-12,18.415,18.44,18.34,18.34,4341,16.97544214877,16.9984878209785,16.9063051321445,16.9063051321445,4709.12712019063,0.04,1.0
2024-08-13,18.4706,18.4981,18.45,18.4981,7100,17.0266957237617,17.052045963191,17.0077060898619,17.052045963191,7702.09687937191,0.0,1.0
2024-08-14,18.5367,18.5699,18.5,18.5,5113,17.0876284810809,17.1182331337738,17.0537974342789,17.0537974342789,5546.59455552516,0.0,1.0
2024-08-15,18.5754,18.59,18.5,18.5,2112,17.1233031816596,17.1367618542294,17.0537974342789,17.0537974342789,2291.10262101881,0.0,1.0
2024-08-16,18.645,18.7,18.61,18.61,10741,17.1874623330881,17.2381628119467,17.1551983919962,17.1551983919962,11651.8623353991,0.0,1.0
2024-08-19,18.81,18.89,18.54,18.54,9431,17.3395637696641,17.4133099207312,17.0906705098124,17.0906705098124,10230.7712210361,0.0,1.0
2024-08-20,18.701,18.8101,18.6813,18.81,3439,17.2390846388351,17.3396559523529,17.2209246491348,17.3395637696641,3730.63537579718,0.0,1.0
2024-08-21,18.8146,18.8146,18.71,18.77,5285,17.3438041733504,17.3438041733504,17.2473810808301,17.3026906941305,5733.1805644339,0.0,1.0
2024-08-22,18.8446,18.88,18.71,18.71,2368,17.3714589800006,17.4040916518478,17.2473810808301,17.2473810808301,2568.81202962714,0.0,1.0
2024-08-23,18.92,18.95,18.83,18.95,4339,17.4409647273814,17.4686195340316,17.3580003074309,17.4686195340316,4706.95751543588,0.0,1.0
2024-08-26,18.8708,18.91,18.86,18.9001,2766,17.4324839200087,17.4686961298601,17.4225070866823,17.4595506993109,2994.21660387076,0.04,1.0
2024-08-27,18.81,18.9101,18.75,18.89,9568,17.3763180435044,17.4687885079465,17.320891191691,17.450220512589,10357.43473096,0.0,1.0
2024-08-28,18.8361,18.91,18.7,18.7,539,17.4004287240433,17.4686961298601,17.2747021485132,17.2747021485132,583.471709864908,0.0,1.0
2024-08-29,18.9403,18.96,18.91,18.96,12350,17.4966866900259,17.5148851730379,17.4686961298601,17.5148851730379,13368.9714597989,0.0,1.0
2024-08-30,18.9376,18.9376,18.92,18.92,608,17.4941924816943,17.4941924816943,17.4779339384957,17.4779339384957,658.164748790101,0.0,1.0
2024-09-03,18.8701,19.1,18.8701,19.1,954,17.4318372734042,17.6442144939359,17.4318372734042,17.6442144939359,1032.71245122657,0.0,1.0
2024-09-04,19.0148,19.04,18.93,18.93,10462,17.5655083643609,17.5887876421225,17.4871717471312,17.4871717471312,11325.196713556,0.0,1.0
2024-09-05,19.0487,19.065,19.0487,19.065,4792,17.5968245356354,17.6118821637114,17.5968245356354,17.6118821637114,5187.3774279641,0.0,1.0
2024-09-06,19.0447,19.19,18.97,19.19,12484,17.5931294121812,17.727354771656,17.5241229816735,17.727354771656,13514.0275064073,0.0,1.0
2024-09-09,19.1353,19.18,19.07,19.07,6198,17.6768239584195,17.7181169630205,17.6165010680292,17.6165010680292,6709.38340954119,0.0,1.0
2024-09-10,19.087,19.09,19.001,19.03,8358,17.6322053427097,17.6349766853003,17.5527601884438,17.5795498334869,9047.60028024286,0.0,1.0
2024-09-11,19.0599,19.15,18.9,19.15,6348,17.6441221158496,17.7275294476109,17.4960995592609,17.7275294476109,6857.36838622951,0.04,1.0
2024-09-12,19.0602,19.09,18.89,18.89,2407,17.6443998317156,17.6719862744069,17.4868423637269,17.4868423637269,2600.13952515035,0.0,1.0
2024-09-13,19.33,19.33,19.115,19.12,7433,17.8941589672229,17.8941589672229,17.6951292632419,17.6997578610089,8029.42961796536,0.0,1.0
2024-09-16,19.3105,19.3105,19.21,19.25,7252,17.8761074359316,17.8761074359316,17.7830726208149,17.8201014029509,7833.90603921496,0.0,1.0
2024-09-17,19.25,19.2999,19.21,19.21,5596,17.8201014029509,17.8662948086656,17.7830726208149,17.7830726208149,6045.02732976378,0.0,1.0
2024-09-18,19.3045,19.37,19.21,19.27,18446,17.8705531186112,17.9311877493589,17.7830726208149,17.8386157940189,19926.1211802757,0.0,1.0
2024-09-19,19.25,19.31,19.2,19.2,63543,17.8201014029509,17.8756445761549,17.7738154252809,17.7738154252809,68641.7390305896,0.0,1.0
2024-09-20,19.3,19.32,19.23,19.285,10400,17.8663873806209,17.8849017716889,17.8015870118829,17.8525015873199,11234.5039723987,0.0,1.0
2024-09-23,19.32,19.38,19.28,19.32,8877,17.8849017716889,17.9404449448929,17.8478729895529,17.8849017716889,9589.29728490226,0.0,1.0
2024-09-24,19.34,19.51,19.2801,19.51,12893,17.9034161627569,18.0607884868349,17.8479655615082,18.0607884868349,13927.5442034747,0.0,1.0
2024-09-25,19.24,19.27,19.2011,19.22,3464,17.8478729895529,17.8757023133412,17.8117876330408,17.8293201070274,3734.19062534855,0.04,1.0
2024-09-26,19.26,19.3099,19.22,19.27,4362,17.8664258720784,17.9127153139796,17.8293201070274,17.8757023133412,4702.23426898683,0.0,1.0
2024-09-27,19.3037,19.57,19.29,19.54,9155,17.9069639203967,18.153995551224,17.8942551958667,18.1261662274357,9869.0863669359,0.0,1.0
2024-09-30,19.17,19.31,19.1501,19.31,4208,17.7829379007136,17.9128080783922,17.7644777826007,17.9128080783922,4536.22233010008,0.0,1.0
2024-10-01,19.165,19.188,19.1301,19.18,1864,17.7782996800822,17.7996354949865,17.7459249000752,17.7922143419763,2009.39126029148,0.0,1.0
2024-10-02,19.212,19.27,19.13,19.16,15790,17.8218989540172,17.8757023133412,17.7458321356625,17.7736614594508,17021.6137339069,0.0,1.0
2024-10-03,19.2298,19.2298,19.2298,19.2298,758,17.8384110194649,17.8384110194649,17.8384110194649,17.8384110194649,817.123699195784,0.0,1.0
2024-10-04,19.2096,19.25,19.15,19.25,8380,17.8196726081141,17.8571494308157,17.764385018188,17.8571494308157,9033.63667448638,0.0,1.0
2024-10-07,19.0797,19.139,19.05,19.139,810,17.6991716361108,17.754180932799,17.6716206055604,17.754180932799,873.179678560141,0.0,1.0
2024-10-08,19.1298,19.1298,19.02,19.02,15801,17.7456466068373,17.7456466068373,17.6437912817721,17.6437912817721,17033.4717295417,0.0,1.0
2024-10-09,19.1079,19.15,19.02,19.02,4830,17.7253312004718,17.764385018188,17.6437912817721,17.6437912817721,5206.73808326602,0.0,1.0
2024-10-10,19.0653,19.07,18.91,18.91,7793,17.6858135606925,17.690173488086,17.5417504278818,17.5417504278818,8400.85090743105,0.0,1.0
2024-10-11,19.09,19.09,18.92,18.92,4270,17.7458321356625,17.7458321356625,17.5878022004576,17.5878022004576,4593.43351029376,0.04,1.0
2024-10-14,19.125,19.16,19.05,19.16,11980,17.7783677105577,17.8109032854528,17.7086486214967,17.8109032854528,12887.4317220888,0.0,1.0
2024-10-15,19.2239,19.3,19.191,19.2041,4904,17.8703039493328,17.9410455850334,17.8397205089314,17.8518981098207,5275.45619074486,0.0,1.0
2024-10-16,19.3,19.3299,19.24,19.24,4437,17.9410455850334,17.9688402618723,17.8852703137845,17.8852703137845,4773.083017605,0.0,1.0
2024-10-17,19.345,19.42,19.24,19.24,9384,17.98287703847,18.052596127531,17.8852703137845,17.8852703137845,10094.7962671186,0.0,1.0
2024-10-18,19.28,19.3293,19.2405,19.329,4117,17.9224538279504,17.9682825091599,17.8857351077116,17.9680036328036,4428.84444072117,0.0,1.0
2024-10-21,19.1553,19.55,19.13,19.55,11120,17.8065342225383,18.1734425485701,17.7830156498284,18.1734425485701,11962.2905467135,0.0,1.0
2024-10-22,19.18,19.21,19.08,19.21,4246,17.8294950425357,17.8573826781601,17.7365362571211,17.8573826781601,4567.61561702747,0.0,1.0
2024-10-23,19.008,19.11,19.0,19.01,5728,17.6696059316225,17.7644238927455,17.6621692287893,17.6714651073308,6161.87052622075,0.0,1.0
2024-10-24,19.1004,19.1004,19.02,19.09,9569,17.7554998493457,17.7554998493457,17.6807609858722,17.7458321356625,10293.8091943796,0.0,1.0
2024-10-25,18.9742,19.09,18.9742,19.01,2631,17.6753693763182,17.7832425817117,17.6753693763182,17.708718778331,2824.33250118582,0.04,1.0
2024-10-28,19.0216,19.04,18.97,19.0,5400,17.7195247298212,17.7366652045988,17.6714568766407,17.6994033029085,5796.80558966304,0.0,1.0
2024-10-29,18.91,18.95,18.83,18.85,8395,17.6155640241052,17.6528259257955,17.5410402207245,17.5596711715697,9011.8857268928,0.0,1.0
2024-10-30,18.88,18.93,18.81,18.81,1722,17.5876175978375,17.6341949749504,17.5224092698794,17.5224092698794,1848.53689359254,0.0,1.0
2024-10-31,18.8284,18.92,18.77,18.92,2470,17.5395497446569,17.6248794995278,17.485147368189,17.6248794995278,2651.50181601254,0.0,1.0
2024-11-01,18.7,18.8228,18.7,18.72,2653,17.419939040231,17.5343330784203,17.419939040231,17.4385699910761,2847.94911655111,0.0,1.0
2024-11-04,18.7712,18.8,18.72,18.8,4119,17.4862652252398,17.5130937944568,17.4385699910761,17.5130937944568,4421.67448589295,0.0,1.0
2024-11-05,18.86,18.86,18.65,18.67,4017,17.5689866469923,17.5689866469923,17.373361663118,17.3919926139632,4312.17926919933,0.0,1.0
2024-11-06,18.8204,18.95,18.78,18.84,7802,17.5320973643189,17.6528259257955,17.4944628436116,17.5503556961471,8375.31059454645,0.0,1.0
2024-11-07,18.8815,18.8869,18.86,18.876,1515,17.5890149191508,17.594045275879,17.5689866469923,17.5838914076684,1626.32601265546,0.0,1.0
2024-11-08,19.0299,19.06,18.94,18.94,14483,17.727256574422,17.755296155444,17.643510450373,17.643510450373,15547.2472879795,0.0,1.0
2024-11-11,18.96,19.15,18.92,19.15,2744,17.6621414012181,17.8391354342472,17.6248794995278,17.8391354342472,2945.63602556211,0.0,1.0
2024-11-12,18.78,18.89,18.78,18.89,5484,17.531724745302,17.6344132289006,17.531724745302,17.6344132289006,5874.4659465178,0.04,1.0
2024-11-13,18.79,18.82,18.77,18.82,2947,17.5410600619927,17.5690660120651,17.5223894286112,17.5690660120651,3156.82916564333,0.0,1.0
2024-11-14,18.6999,18.75,18.6999,18.75,1282,17.4569488586087,17.5037187952296,17.4569488586087,17.5037187952296,1373.27960310646,0.0,1.0
2024-11-15,18.6799,18.7,18.67,18.68,7911,17.4382782252272,17.4570422117756,17.4290362617033,17.4383715783941,8474.27062416161,0.0,1.0
2024-11-18,18.71,18.84,18.7056,18.84,5221,17.4663775284664,17.5877366454467,17.4622699891225,17.5877366454467,5592.74009970269,0.0,1.0
2024-11-19,18.7845,18.88,18.705,18.705,10244,17.5359256378128,17.6250779122098,17.461709870121,17.461709870121,10973.3824135902,0.0,1.0
2024-11-20,18.65,18.76,18.63,18.63,5268,17.4103656283217,17.5130541119204,17.3916949949401,17.3916949949401,5643.08654381033,0.0,1.0
2024-11-21,18.75,18.79,18.6801,18.73,3487,17.5037187952296,17.5410600619927,17.438464931561,17.485048161848,3735.27767241203,0.0,1.0
2024-11-22,18.8,18.8386,18.76,18.8,10721,17.5503953786835,17.58642970111,17.5130541119204,17.5503953786835,11484.3452612359,0.0,1.0
2024-11-25,18.88,18.94,18.85,18.8879,4061,17.6250779122098,17.6810898123546,17.5970719621375,17.6324528123956,4350.14701108842,0.0,1.0
2024-11-26,18.73,18.96,18.73,18.96,3822,17.5223894286112,17.7375602544831,17.5223894286112,17.7375602544831,4085.4051493178,0.04,1.0
2024-11-27,18.8,18.8542,18.77,18.83,28904,17.5878762017026,17.638581674582,17.5598104418063,17.6159419615989,30896.0100564841,0.0,1.0
2024-11-29,18.92,18.92,18.92,18.92,706,17.7001392412879,17.7001392412879,17.7001392412879,17.7001392412879,754.656210208891,0.0,1.0
2024-12-02,18.82,18.84,18.82,18.82,2530,17.6065867083002,17.6252972148977,17.6065867083002,17.6065867083002,2704.36290627264,0.0,1.0
2024-12-03,18.78,18.87,18.74,18.87,48604,17.5691656951051,17.6533629747941,17.5317446819099,17.6533629747941,51953.6975084883,0.0,1.0
2024-12-04,18.7793,18.8,18.56,18.56,9575,17.5685108273741,17.5878762017026,17.3633501225319,17.3633501225319,10234.89123619,0.0,1.0
2024-12-05,18.83,18.85,18.76,18.8068,11715,17.6159419615989,17.6346524681965,17.5504551885075,17.5942377739458,12522.3760660016,0.0,1.0
2024-12-06,18.8599,18.8999,18.82,18.8442,9523,17.6439141689623,17.6813351821574,17.6065867083002,17.6292264212832,10179.3074926618,0.0,1.0
2024-12-09,18.8487,18.89,18.8101,18.8656,10473,17.6334362852677,17.6720734813916,17.5973250075344,17.6492466633426,11194.779730195,0.0,1.0
2024-12-10,18.83,19.15,18.77,19.15,12586,17.6159419615989,17.9153100671598,17.5598104418063,17.9153100671598,13453.4037700979,0.0,1.0
2024-12-11,18.79,18.8398,18.7795,18.7965,2818,17.6159419615989,17.6626303016568,17.6060980344783,17.6220358212451,3005.81258245665,0.04,1.0
2024-12-12,18.7149,18.8,18.66,18.795,10097,17.5455344447647,17.6253171302853,17.4940647686768,17.6206295459421,10769.9395475744,0.0,1.0
2024-12-13,18.7091,18.85,18.67,18.85,3087,17.5400968469266,17.6721929737169,17.5034399373631,17.6721929737169,3292.74075303181,0.0,1.0
2024-12-16,18.6197,18.679,18.51,18.679,5936,17.4562828388709,17.5118775891808,17.3534372383819,17.5118775891808,6331.61940719042,0.0,1.0
2024-12-17,18.5613,18.62,18.56,18.614,6804,17.4015318537428,17.4565640939315,17.4003130818135,17.4509389927197,7257.46941484561,0.0,1.0
2024-12-18,18.3997,18.6899,18.3997,18.6075,6873,17.2500291277718,17.5220965230489,17.2500291277718,17.4448451330736,7331.06809056937,0.0,1.0
2024-12-19,18.3067,18.3501,18.29,18.35,4153,17.162840058989,17.2035282910876,17.1471835272828,17.2034345394008,4429.78696058993,0.0,1.0
2024-12-20,18.3923,18.42,18.31,18.33,9636,17.2430915029439,17.269060720205,17.1659338646555,17.1846842020281,10278.2150619419,0.0,1.0
2024-12-23,18.3555,18.56,18.32,18.56,2065,17.2085908821783,17.4003130818135,17.1753090333418,17.4003130818135,2202.627034341,0.0,1.0
2024-12-24,18.1341,18.14,18.0,18.0,8610,17.2785296405782,17.2841512774325,17.1507565046188,17.1507565046188,9036.33609154576,0.296,1.0
2024-12-26,18.1453,18.18,18.11,18.17,2164,17.2892012224033,17.322264069665,17.2555666832581,17.3127358716069,2271.15346133624,0.0,1.0
2024-12-27,18.055,18.14,18.01,18.02,14697,17.2031615939385,17.2841512774325,17.1602847026769,17.169812900735,15424.7423388441,0.0,1.0
2024-12-30,18.0802,18.0928,18.0201,18.0545,5788,17.2271726530449,17.2391781825982,17.1699081827156,17.2026851840356,6074.60084760359,0.0,1.0
2024-12-31,18.1367,18.14,18.11,18.1262,5628,17.2810069720733,17.2841512774325,17.2555666832581,17.2710023641123,5906.67822569333,0.0,1.0
2025-01-02,18.2954,18.3499,18.27,18.315,4181,17.4322194752557,17.4841481546725,17.4080178521881,17.4508947434496,4388.02801379243,0.0,1.0
2025-01-03,18.38,18.46,18.17,18.17,19476,17.5128280308274,17.5890536152924,17.3127358716069,17.3127358716069,20440.3811520262,0.0,1.0
2025-01-06,18.3143,18.3401,18.24,18.34,6852,17.4502277695856,17.4748105205755,17.3794332580137,17.4747152385949,7191.28628330678,0.0,1.0
2025-01-07,18.1852,18.9,18.16,18.9,6399,17.3272187326552,18.0082943298497,17.3032076735488,18.0082943298497,6715.85536002338,0.0,1.0
2025-01-08,18.14,18.165,18.05,18.165,12696,17.2841512774325,17.3079717725778,17.1983974949094,17.3079717725778,13324.660048579,0.0,1.0
2025-01-10,17.9435,18.145,17.84,18.01,15841,17.0969221855904,17.2889153764616,16.9983053356889,17.1602847026769,16625.3890855025,0.0,1.0
2025-01-13,17.81,17.9456,17.78,17.921,9256,16.9697207415145,17.0989231071826,16.9411361473401,17.0754837399596,9714.32367750842,0.0,1.0
2025-01-14,18.1,18.1,18.04,18.08,6478,17.2460384852,17.2460384852,17.1888692968513,17.2269820890838,6798.76715459158,0.0,1.0
2025-01-15,18.2954,18.2954,18.26,18.27,2136,17.4322194752557,17.4322194752557,17.39848965413,17.4080178521881,2241.76700250195,0.0,1.0
2025-01-16,18.3052,18.3095,18.22,18.29,7831,17.4796699015852,17.483775979671,17.3983122613728,17.4651553930027,8200.84257924116,0.04,1.0
2025-01-17,18.3434,18.422,18.3258,18.422,7050,17.5161471534175,17.591202441219,17.4993408803219,17.591202441219,7382.95750014687,0.0,1.0
2025-01-21,18.4005,18.42,18.32,18.42,12014,17.5706720507898,17.5892926374581,17.4938024494155,17.5892926374581,12581.3973626617,0.0,1.0
2025-01-22,18.4293,18.5063,18.38,18.45,8622,17.5981732249461,17.671700669739,17.5510965622411,17.6179396938709,9029.19993847752,0.0,1.0
2025-01-23,18.3701,18.43,18.31,18.38,13310,17.5416430336248,17.5988416562624,17.4842534306112,17.5510965622411,13938.6048690717,0.0,1.0
2025-01-24,18.3951,18.4699,18.38,18.456,1706,17.5655155806355,17.6369422412914,17.5510965622411,17.6236691051535,1786.57099223413,0.0,1.0
2025-01-27,18.5153,18.58,18.26,18.26,13148,17.6802947866628,17.7420769383264,17.4365083365899,17.4365083365899,13768.9539307704,0.0,1.0
2025-01-28,18.595,18.622,18.5593,18.622,614,17.7564004665328,17.7821828173043,17.7223104694016,17.7821828173043,642.998000722012,0.0,1.0
2025-01-29,18.36,18.525,18.35,18.39,5398,17.5319985246325,17.6895573349029,17.5224495058283,17.5606455810453,5652.93682067986,0.0,1.0
2025-01-30,18.4,18.48,18.33,18.45,14334,17.6083906750667,17.684948895393,17.5414022322811,17.6562395627706,14978.4046064733,0.04,1.0
2025-01-31,18.4809,18.6,18.4809,18.6,1618,17.6858101753717,17.7997862258826,17.6858101753717,17.7997862258826,1690.73940653508,0.0,1.0
2025-02-03,18.3338,18.42,18.16,18.2,9952,17.5450387477466,17.6275302301483,17.3787160140875,17.4169951242507,10399.4057934716,0.0,1.0
2025-02-04,18.3161,18.43,18.29,18.39,53288,17.5281002414994,17.6371000076891,17.5031231221179,17.5988208975259,55683.6350404457,0.0,1.0
2025-02-05,18.4446,18.4674,18.44,18.44,1335,17.6510718828986,17.6728909756916,17.6466697852299,17.6466697852299,1395.01675384693,0.0,1.0
2025-02-06,18.4335,18.47,18.36,18.45,8811,17.6404494298283,17.6753791178522,17.5701115649035,17.6562395627706,9207.11057538974,0.0,1.0
2025-02-07,18.38,18.48,18.32,18.48,4934,17.5892511199851,17.684948895393,17.5318324547403,17.684948895393,5155.81472919905,0.0,1.0
2025-02-10,18.35,18.48,18.33,18.48,7385,17.5605417873627,17.684948895393,17.5414022322811,17.684948895393,7717.00279187981,0.0,1.0
2025-02-11,18.4254,18.4262,18.36,18.41,8211,17.6326979100203,17.6334634922236,17.5701115649035,17.6179604526075,8580.13675343604,0.0,1.0
2025-02-12,18.3491,18.38,18.34,18.3501,6103,17.559680507384,17.5892511199851,17.5509720098219,17.5606374851381,6377.3687256388,0.0,1.0
2025-02-13,18.4404,18.47,18.42,18.47,9404,17.6853316864947,17.7137196725427,17.6657669934075,17.7137196725427,9805.50009884328,0.04,1.0
2025-02-14,18.602,18.66,18.56,18.565,5912,17.8403147454596,17.8959398532565,17.8000344949861,17.8048297628996,6164.41052577219,0.0,1.0
2025-02-18,18.5416,18.59,18.47,18.5,8346,17.7823879090643,17.8288061024672,17.7137196725427,17.7424912800238,8702.32920299301,0.0,1.0
2025-02-19,18.5419,18.5427,18.5216,18.5216,2340,17.7826756251391,17.7834428680053,17.7632068374102,17.7632068374102,2439.90538401673,0.0,1.0
2025-02-20,18.51,18.5736,18.51,18.55,1205,17.7520818158509,17.8130776237108,17.7520818158509,17.790443959159,1256.44700330776,0.0,1.0
2025-02-21,18.48,18.573,18.48,18.56,11490,17.7233102083697,17.8125021915612,17.7233102083697,17.8000344949861,11980.5610522873,0.0,1.0
2025-02-24,18.575,18.59,18.57,18.5801,3475,17.8144202987266,17.8288061024672,17.8096250308131,17.8193114719984,3623.3637647257,0.0,1.0
2025-02-25,18.62,18.67,18.54,18.555,22368,17.8575777099483,17.9055303890835,17.780853423332,17.7952392270725,23322.9930041394,0.0,1.0
2025-02-26,18.555,18.6755,18.53,18.6755,18182,17.7952392270725,17.9108051837884,17.7712628875049,17.9108051837884,18958.2733727317,0.0,1.0
2025-02-27,18.59,18.6699,18.562,18.6041,1307,17.8671682457753,17.9439615078968,17.8402569649318,17.8807199979144,1359.87581612129,0.04,1.0
2025-02-28,18.6165,18.68,18.47,18.68,2821,17.8926378508594,17.9536687913439,17.7518341850172,17.9536687913439,2935.12599638725,0.0,1.0
2025-03-03,18.55,18.7022,18.55,18.7022,14275,17.828723558856,17.9750055925842,17.828723558856,17.9750055925842,14852.5074790599,0.0,1.0
2025-03-04,18.455,18.5525,18.41,18.41,17451,17.7374174274225,17.8311263517884,17.6941671546382,17.6941671546382,18156.9953076759,0.0,1.0
2025-03-05,18.4393,18.46,18.37,18.46,1044,17.7223278878066,17.7422230132874,17.6557224677188,17.7422230132874,1086.23592351233,0.0,1.0
2025-03-06,18.2878,18.45,18.25,18.42,11744,17.5767186360995,17.7326118415576,17.5403884069607,17.703778326368,12219.1136836483,0.0,1.0
2025-03-07,18.33,18.3592,18.28,18.33,4459,17.6172777807995,17.6453424022506,17.5692219221503,17.6172777807995,4639.39270396693,0.0,1.0
2025-03-10,18.232,18.48,18.22,18.48,8809,17.523088297847,17.7614453567471,17.5115548917712,17.7614453567471,9165.37571860167,0.0,1.0
2025-03-11,18.1224,18.18,18.1224,18.18,4019,17.417749855688,17.4731102048518,17.417749855688,17.4731102048518,4181.59212317629,0.0,1.0
2025-03-12,18.143,18.19,18.02,18.02,14570,17.4375488694514,17.4827213765817,17.3193314571744,17.3193314571744,15159.4419593627,0.0,1.0
2025-03-13,18.07,18.28,18.04,18.28,10038,17.405832002743,17.6081133929243,17.3769346612885,17.6081133929243,10421.0278469547,0.04,1.0
2025-03-14,18.17,18.2,18.13,18.15,7272,17.5021564742579,17.5310538157123,17.4636266856519,17.4828915799549,7549.48341333478,0.0,1.0
2025-03-17,18.28,18.28,18.19,18.25,7759,17.6081133929243,17.6081133929243,17.5214213685608,17.5792160514698,8055.06625468435,0.0,1.0
2025-03-18,18.25,18.3,18.21,18.3,15443,17.5792160514698,17.6273782872272,17.5406862628638,17.6273782872272,16032.2706754853,0.0,1.0
2025-03-19,18.29,18.3101,18.2503,18.31,7004,17.6177458400757,17.6371070588502,17.5795050248843,17.6370107343787,7271.25712692479,0.0,1.0
2025-03-20,18.33,18.36,18.3,18.3,1985,17.6562756286817,17.6851729701362,17.6273782872272,17.6273782872272,2060.74320344741,0.0,1.0
2025-03-21,18.2901,18.33,18.29,18.3,6258,17.6178421645473,17.6562756286817,17.6177458400757,17.6273782872272,6496.79141923117,0.0,1.0
2025-03-24,18.3002,18.34,18.2,18.3,3652,17.6275709361703,17.6659080758332,17.5310538157123,17.6273782872272,3791.35223122918,0.0,1.0
2025-03-25,18.35,18.65,18.32,18.65,7650,17.6755405229847,17.9645139375294,17.6466431815302,17.9645139375294,7941.90705610715,0.0,1.0
2025-03-26,18.21,18.32,18.17,18.31,3372,17.5406862628638,17.6466431815302,17.5021564742579,17.6370107343787,3500.66805139782,0.0,1.0
2025-03-27,18.23,18.25,18.12,18.14,7437,17.5984809457728,17.6177881108257,17.4922915379815,17.5115987030344,7703.87571619162,0.04,1.0
2025-03-28,18.1,18.45,18.08,18.45,9796,17.4729843729285,17.8108597613553,17.4536772078756,17.8108597613553,10147.5281048559,0.0,1.0
2025-03-31,18.1297,18.1297,18.04,18.07,7536,17.5016555130322,17.5016555130322,17.4150628777696,17.4440236253491,7806.42831749631,0.0,1.0
2025-04-01,18.11,18.2199,18.0,18.0,4089,17.482637955455,17.588730827421,17.3764485476637,17.3764485476637,4235.73319934215,0.0,1.0
2025-04-02,18.155,18.1799,18.11,18.11,6453,17.5260790768242,17.5501164973151,17.482637955455,17.482637955455,6684.56501231471,0.0,1.0
2025-04-03,17.8849,18.1,17.88,18.09,3541,17.2653358127839,17.4729843729285,17.260605557346,17.463330790402,3668.06829515055,0.0,1.0
2025-04-04,17.51,17.6901,17.46,17.69,10617,16.9034230038662,17.0772840251681,16.8551550912338,17.0771874893429,10997.9895762817,0.0,1.0
2025-04-07,17.0859,17.3872,17.06,17.1301,6494,16.4940145689182,16.784877010441,16.4690117901746,16.5366834036852,6727.03629164293,0.0,1.0
2025-04-08,16.9588,17.47,16.8771,17.27,14917,16.3713175350066,16.8648086737603,16.2924477657653,16.6717370232307,15452.2944814348,0.0,1.0
2025-04-09,17.5208,17.5208,16.94,16.96,7854,16.9138488729948,16.9138488729948,16.3531687998569,16.3724759649098,8135.83970350533,0.0,1.0
2025-04-10,17.19,17.42,16.97,17.42,18865,16.5945083630189,16.8165407611279,16.3821295474363,16.8165407611279,19541.9679152824,0.0,1.0
2025-04-11,17.095,17.12,17.06,17.12,3836,16.5027993290173,16.5269332853335,16.4690117901746,16.5269332853335,3973.65432934128,0.0,1.0
2025-04-14,17.3212,17.39,16.85,16.85,21149,16.7211633657663,16.7875800135485,16.2662865571185,16.2662865571185,21907.9289393219,0.0,1.0
2025-04-15,17.355,17.395,17.11,17.11,9930,16.7924068048117,16.8311101336617,16.5553489156052,16.5553489156052,10262.6831283422,0.04,1.0
2025-04-16,17.38,17.4599,17.31,17.42,10225,16.816596385343,16.8939062847209,16.7488655598554,16.855299714193,10567.5664639777,0.0,1.0
2025-04-17,17.52,17.57,17.52,17.57,255,16.9520580363181,17.0004371973807,16.9520580363181,17.0004371973807,263.54322232903,0.0,1.0
2025-04-21,17.325,17.7,17.3,17.7,4646,16.7633793081742,17.1262230161433,16.7391897276429,17.1262230161433,4801.65416055164,0.0,1.0
2025-04-22,17.52,17.525,17.4348,17.46,9592,16.9520580363181,16.9568959524244,16.8696199458675,16.894003043043,9913.35917090218,0.0,1.0
2025-04-23,17.69,17.85,17.595,17.85,2742,17.1165471839308,17.271360499331,17.0246267779119,17.271360499331,2833.86476716157,0.0,1.0
2025-04-24,17.77,17.8,17.7,17.735,6089,17.1939538416309,17.2229813382684,17.1262230161433,17.1600884288871,6292.99874808415,0.0,1.0
2025-04-25,17.785,17.81,17.72,17.72,2844,17.2084675899496,17.2326571704809,17.1455746805683,17.1455746805683,2939.28205609319,0.0,1.0
2025-04-28,17.83,17.845,17.75,17.79,6942,17.2520088349059,17.2665225832247,17.1746021772058,17.2133055060559,7174.5766643456,0.0,1.0
2025-04-29,17.77,17.7798,17.7235,17.7235,916,17.2326571704809,17.2421608305974,17.1875632729892,17.1875632729892,944.562399110604,0.04,1.0
2025-04-30,17.67,17.72,17.57,17.6,7497,17.1356810468429,17.1841691086619,17.0387049232048,17.0677977602962,7730.7688931574,0.0,1.0
2025-05-01,17.6412,17.69,17.63,17.69,4060,17.1077519232351,17.1550762715705,17.0968905973876,17.1550762715705,4186.59753317582,0.0,1.0
2025-05-02,17.7,17.75,17.6102,17.6102,7695,17.1647738839343,17.2132619457533,17.0776893249073,17.0776893249073,7934.94286152411,0.0,1.0
2025-05-05,17.625,17.625,17.55,17.55,1858,17.0920417912057,17.0920417912057,17.0193096984772,17.0193096984772,1915.93552134007,0.0,1.0
2025-05-06,17.635,17.635,17.55,17.615,2223,17.1017394035695,17.1017394035695,17.0193096984772,17.0823441788419,2292.31682666253,0.0,1.0
2025-05-07,17.7196,17.76,17.66,17.69,12069,17.1837812041673,17.2229595581171,17.1259834344791,17.1550762715705,12445.3314354431,0.0,1.0
2025-05-08,17.7128,17.7128,17.69,17.69,1220,17.17718682776,17.17718682776,17.1550762715705,17.1550762715705,1258.04162326958,0.0,1.0
2025-05-09,17.7424,17.78,17.67,17.7393,3704,17.2058917603568,17.2423547828447,17.1356810468429,17.202885500524,3819.49686277913,0.0,1.0
2025-05-12,17.84,17.96,17.8,17.96,10947,17.3005404570275,17.4169118053932,17.2617500075723,17.4169118053932,11288.3456146985,0.0,1.0
2025-05-13,17.88,17.9,17.8144,17.8144,5386,17.3393309064828,17.3587261312104,17.2757145693762,17.2757145693762,5553.94441223767,0.0,1.0
2025-05-14,17.81,17.831,17.79,17.79,1899,17.2714476199361,17.2918126059001,17.2520523952085,17.2520523952085,1958.2139693352,0.0,1.0
2025-05-15,17.795,17.8,17.723216,17.723216,7939,17.2956916508456,17.3005513562828,17.2259218318254,17.2259218318254,8168.19054432512,0.04,1.0
2025-05-16,17.9,17.9,17.8,17.82,1871,17.397745465026,17.397745465026,17.3005513562828,17.3199901780314,1925.01379373123,0.0,1.0
2025-05-19,17.9004,18.08,17.83,18.08,17081,17.3981342414609,17.5726948607636,17.3297095889057,17.5726948607636,17574.1104279654,0.0,1.0
2025-05-20,17.935,18.03,17.86,17.92,4794,17.4317634030861,17.5240978063921,17.3588678215287,17.4171842867746,4932.39771627339,0.0,1.0
2025-05-21,17.6841,17.91,17.66,17.878,7785,17.1879033842495,17.4074648759003,17.1644796040424,17.3763627611025,8009.74472698965,0.0,1.0
2025-05-22,17.71,17.7399,17.68,17.73,4289,17.213076658414,17.2421376969282,17.183918425791,17.2325154801626,4412.81889968639,0.0,1.0
2025-05-23,17.7,17.7199,17.56,17.56,23749,17.2033572475396,17.2226988751795,17.0672854952992,17.0672854952992,24434.6085448013,0.0,1.0
2025-05-27,17.85,17.88,17.78,17.88,3709,17.3491484106544,17.3783066432773,17.2811125345342,17.3783066432773,3816.07491231916,0.0,1.0
2025-05-28,17.905,17.95,17.81,17.91,8996,17.4026051704631,17.4463425193975,17.3102707671571,17.4074648759003,9255.70501785473,0.0,1.0
2025-05-29,17.815,17.86,17.6661,17.71,2443,17.3540081160915,17.3978436684476,17.2089611439621,17.2517251605939,2507.89585373331,0.04,1.0
2025-05-30,17.855,17.89,17.78,17.81,6963,17.3929730515192,17.4270673700184,17.3199137975923,17.3491374991631,7147.96513694022,0.0,1.0
2025-06-02,17.815,17.815,17.75,17.7708,3902,17.3540081160915,17.3540081160915,17.2906900960216,17.310951862444,4005.65273076846,0.0,1.0
2025-06-03,17.9,17.93,17.8394,17.8394,67442,17.4368086038753,17.466032305446,17.3777767267024,17.3777767267024,69233.5293358499,0.0,1.0
2025-06-04,17.895,17.895,17.8205,17.88,1125,17.4319379869468,17.4319379869468,17.3593657947128,17.4173261361615,1154.88450079819,0.0,1.0
2025-06-05,17.89,17.92,17.82,17.92,4210,17.4270673700184,17.4562910715891,17.35887873302,17.4562910715891,4321.83444298698,0.0,1.0
2025-06-06,17.905,17.905,17.8311,17.8675,1603,17.4416792208038,17.4416792208038,17.3696915026012,17.4051495938403,1645.58209313732,0.0,1.0
2025-06-09,17.913,18.03,17.9,17.91,16275,17.4494722078893,17.5634446440152,17.4368086038753,17.4465498377322,16707.329111547,0.0,1.0
2025-06-10,17.985,18.011,17.9217,17.93,6814,17.5196090916591,17.544936299687,17.4579470813448,17.466032305446,6995.0071008345,0.0,1.0
2025-06-11,18.005,18.1,17.95,18.02,12605,17.5390915593729,17.6316332810136,17.4855147731599,17.5537034101583,12939.8392289432,0.0,1.0
2025-06-12,17.928,17.96,17.89,17.9,12904,17.5030489941023,17.5342904916375,17.4659497157792,17.475712683759,13217.2921459542,0.04,1.0
2025-06-13,17.8287,17.9215,17.8088,17.85,6171,17.4061027220634,17.4967030649155,17.3866744157836,17.4268978438602,6320.82376260719,0.0,1.0
2025-06-16,17.8047,17.9088,17.75,17.9075,8537,17.3826715989119,17.4843040955812,17.3292681640627,17.4830349097438,8744.26713034805,0.0,1.0
2025-06-17,17.8486,17.9082,17.77,17.8444,2432,17.4255310283431,17.4837183175024,17.3487941000222,17.4214305817916,2491.04576092379,0.0,1.0
2025-06-18,17.915,17.99,17.84,17.8762,5840,17.4903571357286,17.5635793955768,17.4171348758805,17.4524768199672,5981.7875180078,0.0,1.0
2025-06-20,17.9949,18.0086,17.86,17.98,15484,17.5683632498869,17.5817385160191,17.43666081184,17.553816427597,15859.9311521973,0.0,1.0
2025-06-23,17.94,17.99,17.9195,17.99,7116,17.514764555678,17.5635793955768,17.4947504713195,17.5635793955768,7288.76711954512,0.0,1.0
2025-06-24,18.005,18.11,17.96,18.09,9866,17.5782238475464,17.6807350113338,17.5342904916375,17.6612090753743,10105.5335021686,0.0,1.0
2025-06-25,17.915,18.0,17.8,17.8,3021,17.4903571357286,17.5733423635565,17.3780830039615,17.3780830039615,3094.34590614753,0.0,1.0
2025-06-26,18.0696,18.13,18.03,18.04,10605,17.6803444926146,17.739443355199,17.6415975562183,17.6513821361164,10838.4827049069,0.04,1.0
2025-06-27,18.0159,18.12,17.93,18.06,5853,17.627801298562,17.7296587753009,17.5437517572376,17.6709512959125,5981.86131747479,0.0,1.0
2025-06-30,18.07,18.12,18.0093,18.1111,4144,17.6807358758106,17.7296587753009,17.6213434758293,17.7209504991916,4235.23548600982,0.0,1.0
2025-07-01,18.195,18.249,18.13,18.14,6550,17.8030431245364,17.855879855986,17.739443355199,17.749227935097,6694.20666828292,0.0,1.0
2025-07-02,18.235,18.2491,18.1301,18.1871,8520,17.8421814441287,17.855977701785,17.7395412009979,17.7953133064169,8707.57875019396,0.0,1.0
2025-07-03,18.23,18.2748,18.23,18.2748,663,17.8372891541797,17.881124072123,17.8372891541797,17.881124072123,677.596797110162,0.0,1.0
2025-07-07,18.21,18.5,18.21,18.5,7921,17.8177199943835,18.1014728114275,17.8177199943835,18.1014728114275,8095.39099533878,0.0,1.0
2025-07-08,18.19,18.19,18.1418,18.1418,6503,17.7981508345874,17.7981508345874,17.7509891594787,17.7509891594787,6646.17190287691,0.0,1.0
2025-07-09,18.275,18.8,18.2,18.8,7805,17.881319763721,18.3950102083696,17.8079354144855,18.3950102083696,7976.83710625161,0.0,1.0
2025-07-10,18.355,18.4006,18.2801,18.29,78137,17.9595964029055,18.0042140872407,17.886309899469,17.8959966335681,79857.2864793317,0.0,1.0
2025-07-11,18.31,18.39,18.2308,18.2895,3822,17.9155657933642,17.9938424325488,17.8380719205715,17.8955074045732,3906.14624216448,0.0,1.0
2025-07-14,18.27,18.37,18.2,18.29,16586,17.8764274737719,17.9742732727526,17.8079354144855,17.8959966335681,16951.1621068917,0.0,1.0
2025-07-15,18.1972,18.28,18.07,18.21,34196,17.8443340517063,17.9255284585096,17.7196006151678,17.8568858440623,34872.2148664605,0.04,1.0
2025-07-16,18.212,18.2805,18.15,18.2083,15240,17.858847061618,17.9260187628985,17.7980493173933,17.85521880914,15541.3660827248,0.0,1.0
2025-07-17,18.33,18.39,18.2101,18.3033,6256,17.9745588974005,18.0333954240695,17.8569839049401,17.9483766430327,6379.710381465,0.0,1.0
2025-07-18,18.288,18.41,18.27,18.41,2103,17.9333733287321,18.0530075996259,17.9157223707314,18.0530075996259,2144.58614645475,0.0,1.0
2025-07-21,18.23,18.29,18.16,18.2898,11287,17.8764980196187,17.9353345462878,17.8078554051714,17.9351384245322,11510.1967831834,0.0,1.0
2025-07-22,18.35,18.4,18.2302,18.38,13648,17.9941710729568,18.0432015118477,17.8766941413743,18.0235893362914,13917.884796393,0.0,1.0
2025-07-23,18.35,18.44,18.28,18.3004,9143,17.9941710729568,18.0824258629604,17.9255284585096,17.9455328775771,9323.79987495759,0.0,1.0
2025-07-24,18.385,18.44,18.33,18.41,8701,18.0284923801805,18.0824258629604,17.9745588974005,18.0530075996259,8873.05946757143,0.0,1.0
2025-07-25,18.3235,18.44,18.15,18.15,21255,17.9681849403447,18.0824258629604,17.7980493173933,17.7980493173933,21675.3107669499,0.0,1.0
2025-07-28,18.24,18.39,18.16,18.16,5537,17.8863041073969,18.0333954240695,17.8078554051714,17.8078554051714,5646.49238845455,0.0,1.0
2025-07-29,18.275,18.35,18.2,18.288,11870,17.9598497657332,18.0335563995187,17.8861431319477,17.972625582256,12078.2886733209,0.04,1.0
2025-07-30,18.335,18.37,18.2327,18.34,7774,18.0188150727616,18.0532115018615,17.9182792242782,18.0237288483473,7910.41416566104,0.0,1.0
2025-07-31,18.2742,18.33,18.13,18.13,3407,17.9590635616395,18.0139012971759,17.8173502737479,17.8173502737479,3466.78428896413,0.0,1.0
2025-08-01,18.2282,18.29,18.0,18.0,13970,17.9138568262511,17.9745910924903,17.6895921085197,17.6895921085197,14215.1383964863,0.0,1.0
2025-08-04,18.32,18.39,18.2601,18.29,4245,18.0040737460045,18.0728666042043,17.9452067144878,17.9745910924903,4319.48908325587,0.0,1.0
2025-08-05,18.4,18.48,18.27,18.41,3217,18.0826941553757,18.1613145647469,17.9549359901475,18.0925217065471,3273.45026639202,0.0,1.0
2025-08-06,18.3791,18.5084,18.37,18.45,3475,18.0621545734275,18.1892248100737,18.0532115018615,18.1318319112327,3535.9775180952,0.0,1.0
2025-08-07,18.365,18.4599,18.2939,18.365,8183,18.0482977262758,18.1415611868924,17.9784238374472,18.0482977262758,8326.59108793469,0.0,1.0
2025-08-08,18.3319,18.4099,18.31,18.37,9221,18.0157685318985,18.0924234310354,17.9942461948331,18.0532115018615,9382.80537967074,0.0,1.0
2025-08-11,18.325,18.39,18.25,18.3,11739,18.0089875215902,18.0728666042043,17.9352808878047,17.9844186436617,11944.9899524948,0.0,1.0
2025-08-12,18.4208,18.54,18.3,18.42,25147,18.1031354618122,18.2202798717753,17.9844186436617,18.1023492577185,25588.2666611626,0.0,1.0
2025-08-13,18.515,18.54,18.45,18.49,4623,18.1957109938468,18.2202798717753,18.1318319112327,18.1711421159183,4704.12203342565,0.0,1.0
2025-08-14,18.4,18.49,18.27,18.27,5391,18.1220043600613,18.210644598779,17.9939684596913,17.9939684596913,5473.69915761705,0.04,1.0
2025-08-15,18.4949,18.51,18.3734,18.4767,8161,18.2154705673314,18.2303424296052,18.0958062450625,18.1975455412796,8286.19158325222,0.0,1.0
2025-08-18,18.405,18.46,18.32,18.32,15125,18.1269288177678,18.1810978525398,18.0432130367567,18.0432130367567,15357.0209161488,0.0,1.0
2025-08-19,18.49,18.49,18.42,18.4726,7670,18.210644598779,18.210644598779,18.1417021908875,18.1935074859602,7787.65953235443,0.0,1.0
2025-08-20,18.5174,18.53,18.47,18.5269,5201,18.2376306270108,18.2500402604313,18.1909467679528,18.2469870966532,5280.78451470345,0.0,1.0
2025-08-21,18.46,18.5199,18.39,18.48,4666,18.1810978525398,18.2400928558641,18.1121554446482,18.2007956833659,4737.57749386776,0.0,1.0
2025-08-22,18.6165,18.6696,18.51,18.585,3999,18.3352333787544,18.3875311195979,18.2303424296052,18.3042092952032,4060.34556321844,0.0,1.0
2025-08-25,18.5954,18.62,18.55,18.61,6759,18.3144521672328,18.338680499149,18.2697380912575,18.3288315837359,6862.684586595,0.0,1.0
2025-08-26,18.5845,18.6069,18.571,18.5899,2225,18.3037168494326,18.3257784199579,18.2904208136249,18.3090352637556,2259.13200254088,0.0,1.0
2025-08-27,18.6157,18.65,18.3,18.3,9910,18.3344454655214,18.3682272453882,18.0235152059305,18.0235152059305,10062.0216382832,0.0,1.0
2025-08-28,18.609,18.609,18.58,18.58,3528,18.3672423538469,18.3672423538469,18.3386191055122,18.3386191055122,3574.43707308896,0.04,1.0
2025-08-29,18.6132,18.65,18.58,18.59,7424,18.3713877898126,18.4077097049409,18.3386191055122,18.3484891911448,7521.71792250919,0.0,1.0
2025-09-02,18.535,18.59,18.52,18.59,7152,18.2942037201651,18.3484891911448,18.2793985917161,18.3484891911448,7246.13774000346,0.0,1.0
2025-09-03,18.555,18.63,18.555,18.58,5111,18.3139438914305,18.3879695336755,18.3139438914305,18.3386191055122,5178.27320877483,0.0,1.0
2025-09-04,18.645,18.6889,18.5101,18.5101,3741,18.4027746621245,18.446104338052,18.2696272069397,18.2696272069397,3790.2406718894,0.0,1.0
2025-09-05,18.7456,18.8,18.6925,18.8,7950,18.5020677235893,18.555760989431,18.4496575688798,18.555760989431,8054.64136367832,0.0,1.0
2025-09-08,18.7995,18.84,18.7312,18.7312,2168,18.5552674851494,18.5952413319617,18.4878548002782,18.4878548002782,2196.53616056033,0.0,1.0
2025-09-09,18.8004,18.84,18.75,18.82,4199,18.5561557928563,18.5952413319617,18.5064105612676,18.5755011606964,4254.26906743213,0.0,1.0
2025-09-10,18.8,18.8288,18.7217,18.8288,969,18.555760989431,18.5841868360531,18.4784782189272,18.5841868360531,981.754400176644,0.0,1.0
2025-09-11,18.826,18.8946,18.81,18.8946,10848,18.581423212076,18.6491319995161,18.5656310750637,18.6491319995161,10990.7861022871,0.0,1.0
2025-09-12,18.865,18.91,18.67,18.67,5204,18.6199165460434,18.6643319313905,18.4274498762062,18.4274498762062,5272.49731529335,0.0,1.0
2025-09-15,18.83,18.89,18.77,18.796,10188,18.6248515888598,18.6841979030038,18.5655052747158,18.5912220108448,10300.2184519283,0.04,1.0
2025-09-16,18.755,18.98,18.755,18.98,2502,18.5506686961798,18.7732173742198,18.5506686961798,18.7732173742198,2529.55894844176,0.0,1.0
2025-09-17,18.82,18.87,18.6,18.6,16344,18.6149605365024,18.6644157982891,18.3973573846411,18.3973573846411,16524.0253610441,0.0,1.0
2025-09-18,18.71,18.8385,18.7,18.7,8347,18.5061589605718,18.6332589833635,18.4962679082144,18.4962679082144,8438.94026484546,0.0,1.0
2025-09-19,18.795,18.86,18.72,18.84,30740,18.5902329056091,18.6545247459318,18.5160500129291,18.6347426412171,31078.593954876,0.0,1.0
2025-09-22,18.71,18.95,18.67,18.95,7741,18.5061589605718,18.7435442171478,18.4665947511424,18.7435442171478,7826.2653157025,0.0,1.0
2025-09-23,18.645,18.7597,18.59,18.75,8241,18.4418671202491,18.5553174907877,18.3874663322837,18.5457231700011,8331.77269948383,0.0,1.0
2025-09-24,18.5551,18.66,18.5069,18.6054,6821,18.3529465595566,18.4567036987851,18.3052716871943,18.402698552914,6896.13172954489,0.0,1.0
2025-09-25,18.55,18.72,18.33,18.33,11245,18.3479021228544,18.5160500129291,18.1302989709931,18.1302989709931,11368.8610612421,0.0,1.0
2025-09-26,18.586,18.6199,18.52,18.565,14239,18.3835099113408,18.4170405788322,18.3182289657824,18.3627387013904,14395.8392753247,0.0,1.0
2025-09-29,18.585,18.59,18.45,18.57,6725,18.4220850155344,18.4270411858372,18.2882684173586,18.407216504626,6784.47227306829,0.04,1.0
2025-09-30,18.46,18.57,18.41,18.45,6775,18.2981807579642,18.407216504626,18.2486190549362,18.2882684173586,6834.91444610227,0.0,1.0
2025-10-01,18.5545,18.59,18.36,18.48,4127,18.3918523766873,18.4270411858372,18.1990573519081,18.3180054391755,4163.49696222347,0.0,1.0
2025-10-02,18.475,18.5499,18.39,18.39,5809,18.3130492688727,18.3872927000087,18.2287943737249,18.2287943737249,5860.37166308604,0.0,1.0
2025-10-03,18.47,18.49,18.42,18.49,4338,18.3080930985698,18.3279177797811,18.2585313955418,18.3279177797811,4376.36293242681,0.0,1.0
2025-10-06,18.36,18.45,18.27,18.27,12053,18.1990573519081,18.2882684173586,18.1098462864576,18.1098462864576,12159.5902315676,0.0,1.0
2025-10-07,18.315,18.4084,18.24,18.25,10656,18.1544518191828,18.2470330804393,18.0801092646407,18.0900216052463,10750.2359169986,0.0,1.0
2025-10-08,18.275,18.3192,18.21,18.23,3152,18.1148024567604,18.1586150022372,18.0503722428239,18.0701969240351,3179.87458806115,0.0,1.0
2025-10-09,18.085,19.0,18.08,19.0,9293,17.9264679852537,18.8334471506674,17.9215118149509,18.8334471506674,9375.18228009272,0.0,1.0
2025-10-10,18.035,18.2456,18.0,18.2456,3095,17.8769062822256,18.0856601753799,17.842213090106,18.0856601753799,3122.37051080243,0.0,1.0
2025-10-13,18.125,18.19,18.0001,18.02,14907,17.9661173476761,18.0305475616126,17.842312213512,17.8620377713172,15038.8294683464,0.0,1.0
2025-10-14,18.1537,18.21,18.05,18.05,2504,17.9945657652143,18.0503722428239,17.891774793134,17.891774793134,2526.14402554096,0.0,1.0
2025-10-15,18.28,18.38,18.23,18.2482,11756,18.1197586270632,18.2188820331193,18.0701969240351,18.0882373839373,11859.9637237458,0.0,1.0
2025-10-16,18.1445,18.2584,18.11,18.1747,1766,18.0250957742796,18.1382462280639,17.9908228097882,18.0550970359502,1777.69857099584,0.04,1.0
2025-10-17,18.195,18.207,18.07,18.175,12950,18.0752634469408,18.0871844780682,17.9510860393635,18.0553950617284,13035.7851044146,0.0,1.0
2025-10-20,18.3148,18.3148,18.13,18.13,934,18.1942750743628,18.1942750743628,18.0106911950006,18.0106911950006,940.187126449669,0.0,1.0
2025-10-21,18.35,18.44,18.26,18.26,16834,18.2292434323365,18.3186511657921,18.1398356988809,18.1398356988809,16945.5140114066,0.0,1.0
2025-10-22,18.29,18.5,18.24,18.5,3853,18.1696382766994,18.3782563214292,18.1199673136686,18.3782563214292,3878.523552688,0.0,1.0
2025-10-23,18.345,18.4199,18.25,18.25,9358,18.2242763360334,18.2986834386537,18.1299015062747,18.1299015062747,9419.99050247969,0.0,1.0
2025-10-24,18.385,18.5755,18.35,18.5755,12984,18.2640131064581,18.4532594756058,18.2292434323365,18.4532594756058,13070.0103317158,0.0,1.0
2025-10-27,18.46,18.53,18.36,18.5,3739,18.3385195510045,18.4080588992477,18.2391776249427,18.3782563214292,3763.76837879584,0.0,1.0
2025-10-28,18.455,18.4784,18.4,18.4,1786,18.3335524547014,18.3567984653998,18.2789143953674,18.2789143953674,1797.83105764359,0.0,1.0
2025-10-29,18.36,18.435,18.2915,18.435,4774,18.2391776249427,18.313684069489,18.1711284055904,18.313684069489,4805.62456281662,0.0,1.0
2025-10-30,18.135,18.2899,18.135,18.23,4671,18.0553950617284,18.2096151165981,18.0553950617284,18.1499780521262,4691.59410305869,0.04,1.0
2025-10-31,18.2283,18.262,17.98,17.98,11003,18.1482855144033,18.1818375857339,17.9010754458162,17.9010754458162,11051.5114356572,0.0,1.0
2025-11-03,18.19,18.25,18.15,18.23,4539,18.1101536351166,18.169890260631,18.070329218107,18.1499780521262,4559.01212455222,0.0,1.0
2025-11-04,18.165,18.213,18.1219,18.213,7268,18.0852633744856,18.1330526748971,18.0423525651578,18.1330526748971,7300.04408928079,0.0,1.0
2025-11-05,18.1535,18.2684,17.96,17.96,8467,18.0738138545953,18.1882094924554,17.8811632373114,17.8811632373114,8504.33039404796,0.0,1.0
2025-11-06,18.165,18.217,18.1115,18.15,2747,18.0852633744856,18.1370351165981,18.0319982167353,18.070329218107,2759.111325434,0.0,1.0
2025-11-07,18.1731,18.2199,18.06,18.08,8560,18.09332781893,18.1399223868313,17.9807242798354,18.0006364883402,8597.74042435935,0.0,1.0
2025-11-10,18.26,18.32,18.2,18.31,12105,18.1798463648834,18.2395829903978,18.120109739369,18.2296268861454,12158.3700744007,0.0,1.0
2025-11-11,18.29,18.32,18.1984,18.21,12226,18.2097146776406,18.2395829903978,18.1185167626886,18.1300658436214,12279.9035546983,0.0,1.0
2025-11-12,18.285,18.3799,18.23,18.23,10446,18.2047366255144,18.2992200548697,18.1499780521262,18.1499780521262,10492.055662717,0.0,1.0
2025-11-13,18.145,18.29,18.09,18.29,10297,18.1051755829904,18.2498573388203,18.0502962962963,18.2498573388203,10319.6494363486,0.04,1.0
2025-11-14,18.1389,18.16,18.0401,18.1,6446,18.0990889711934,18.1201426611797,18.0005058161866,18.0602743484225,6460.17871872423,0.0,1.0
2025-11-17,18.01,18.2,17.96,18.2,4550,17.9704718792867,18.1600548696845,17.9205816186557,18.1600548696845,4560.0082485565,0.0,1.0
2025-11-18,18.005,18.088,17.87,17.87,7375,17.9654828532236,18.0483006858711,17.8307791495199,17.8307791495199,7391.2221611218,0.0,1.0
2025-11-19,17.95,17.98,17.85,17.85,1259,17.9106035665295,17.9405377229081,17.8108230452675,17.8108230452675,1261.76931536981,0.0,1.0
2025-11-20,17.9525,18.0138,17.93,17.96,7704,17.913098079561,17.9742635390947,17.8906474622771,17.9205816186557,7720.94583447899,0.0,1.0
2025-11-21,17.965,17.99,17.965,17.98,3175,17.9255706447188,17.9505157750343,17.9255706447188,17.9405377229081,3181.98377783888,0.0,1.0
2025-11-24,18.07,18.12,18.0,18.0,7761,18.0303401920439,18.0802304526749,17.9604938271605,17.9604938271605,7778.0712125378,0.0,1.0
2025-11-25,18.1531,18.2038,18.09,18.1058,4246,18.1132578052126,18.1638465294925,18.0502962962963,18.0660616186557,4255.33956557603,0.0,1.0
2025-11-26,18.185,18.19,18.12,18.16,14037,18.185,18.19,18.12,18.16,14037,0.04,1.0