date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-22,24.8554,25.08,24.8554,25.06,1693,20.2278030835613,20.4105868879888,20.2278030835613,20.3943105029107,2080.31450702611,0.0,1.0
2021-04-23,25.05,25.05,24.944,24.96,2268,20.3861723103716,20.3861723103716,20.2999074694574,20.31292857752,2786.8595994892,0.0,1.0
2021-04-26,25.2181,25.3,25.15,25.3,2056,20.5229753269534,20.5896271238484,20.4675542357623,20.5896271238484,2526.35949583324,0.0,1.0
2021-04-27,25.2099,25.26,25.15,25.15,3602,20.5163020090713,20.5570743536921,20.4675542357623,20.4675542357623,4426.04421400358,0.0,1.0
2021-04-28,25.2853,25.34,25.2853,25.31,2206,20.5776639808159,20.6221798940046,20.5776639808159,20.5977653163874,2710.67560691057,0.0,1.0
2021-04-29,25.3858,25.43,25.28,25.34,3475,20.6594528158336,20.6954236268563,20.5733507387702,20.6221798940046,4269.98990662476,0.0,1.0
2021-04-30,25.2139,25.27,25.2,25.27,709,20.519557286087,20.5652125462311,20.5082451984577,20.5652125462311,871.200818358835,0.0,1.0
2021-05-03,25.2617,25.349,25.2617,25.349,2225,20.5584578464237,20.6295042672898,20.5584578464237,20.6295042672898,2734.0223143137,0.0,1.0
2021-05-04,25.2364,25.245,25.13,25.13,1246,20.5378682192999,20.5448670648835,20.4512778506842,20.4512778506842,1531.05249601567,0.0,1.0
2021-05-05,25.121,25.19,25.1,25.19,1400,20.443953477399,20.5001070059186,20.4268632730669,20.5001070059186,1720.28370338839,0.0,1.0
2021-05-06,25.3935,25.3935,25.3935,25.3935,157,20.6657192240887,20.6657192240887,20.6657192240887,20.6657192240887,192.91752959427,0.0,1.0
2021-05-07,25.5744,25.6,25.5744,25.6,187,20.8129391271205,20.8337729000205,20.8129391271205,20.8337729000205,229.780751809735,0.0,1.0
2021-05-10,25.5,25.77,25.5,25.74,727,20.7523909746298,20.9721221731847,20.7523909746298,20.9477075955675,893.318751688115,0.0,1.0
2021-05-11,25.3734,25.39,25.299,25.39,1171,20.6493614570851,20.6628708567,20.5888133045944,20.6628708567,1438.89444047701,0.0,1.0
2021-05-12,24.7324,25.4,24.7324,25.4,5252,20.1277033153307,20.6710090492391,20.1277033153307,20.6710090492391,6453.52143585418,0.0,1.0
2021-05-13,24.8822,24.93,24.73,24.82,12184,20.249613439566,20.2885139999027,20.1257501491213,20.198993881973,14971.3833157744,0.0,1.0
2021-05-14,25.0237,25.0237,24.8865,24.89,1745,20.3647688639938,20.3647688639938,20.2531128623578,20.2559612297465,2144.21075886625,0.0,1.0
2021-05-17,25.0584,25.0584,24.95,25.0,3030,20.3930083921044,20.3930083921044,20.3047903849809,20.3454813476762,3723.18544376203,0.0,1.0
2021-05-18,25.2432,25.34,25.2432,25.34,8955,20.5434021902264,20.6221798940046,20.5434021902264,20.6221798940046,11003.6718313165,0.0,1.0
2021-05-19,25.1354,25.2,24.93,25.2,3304,20.4556724746553,20.5082451984577,20.2885139999027,20.5082451984577,4059.8695399966,0.0,1.0
2021-05-20,25.3951,25.45,25.1781,25.1781,16525,20.6670213348949,20.7117000119344,20.4904225567971,20.4904225567971,20305.4915703523,0.0,1.0
2021-05-21,25.2436,25.3281,25.1949,25.3281,658,20.543727717928,20.6124954448831,20.5040947202627,20.6124954448831,808.533340592546,0.0,1.0
2021-05-24,25.5427,25.5427,25.4,25.4,3426,20.7871410567716,20.7871410567716,20.6710090492391,20.6710090492391,4209.77997700617,0.0,1.0
2021-05-25,25.4477,25.69,25.42,25.54,11849,20.7098282276504,20.9070166328721,20.6872854343172,20.784943744786,14559.7440010351,0.0,1.0
2021-05-26,25.6173,25.65,25.5,25.5,6617,20.8478519731131,20.8744638627158,20.7523909746298,20.7523909746298,8130.79804665785,0.0,1.0
2021-05-27,25.7052,25.7052,25.66,25.661,5417,20.9193866855315,20.9193866855315,20.8826020552549,20.8834158745088,6656.26915803924,0.0,1.0
2021-05-28,25.7458,25.7526,25.68,25.71,10581,20.9524277472401,20.9579617181667,20.898878440333,20.9232930179502,13001.6584753947,0.0,1.0
2021-06-01,25.8578,25.86,25.68,25.84,22913,21.0435755036777,21.0453659060363,20.898878440333,21.0290895209582,28154.9003540988,0.0,1.0
2021-06-02,26.093,26.12,26.09,26.1,1931,21.2349857921966,21.2569589120521,21.2325443344349,21.240682526974,2372.76273660214,0.0,1.0
2021-06-03,26.0217,26.07,25.99,26.07,1231,21.1769604793931,21.2162679493568,21.1511624090442,21.2162679493568,1512.62088490794,0.0,1.0
2021-06-04,26.1136,26.12,26.074,26.074,1635,21.2517504688271,21.2569589120521,21.2195232263724,21.2195232263724,2009.04561074288,0.0,1.0
2021-06-07,26.4156,26.46,26.38,26.45,1354,21.4975238835071,21.5336574583805,21.468551918068,21.5255192658415,1663.76009599134,0.0,1.0
2021-06-08,26.606,26.65,26.59,26.61,74709,21.652475069451,21.6882831166229,21.6394539613884,21.6557303464666,91800.4822831738,0.0,1.0
2021-06-09,26.7191,26.81,26.7191,26.77,21480,21.7445180270678,21.818494197248,21.7445180270678,21.7859414270917,26394.0671062734,0.0,1.0
2021-06-10,26.7719,26.81,26.7499,26.75,3482,21.7874876836741,21.818494197248,21.7695836600882,21.7696650420136,4278.59132514172,0.0,1.0
2021-06-11,26.6623,26.6623,26.56,26.62,1534,21.6982930934459,21.6982930934459,21.6150393837712,21.6638685390057,1884.93942928414,0.0,1.0
2021-06-14,26.67,26.67,26.667,26.667,310,21.704559501701,21.704559501701,21.7021180439393,21.7021180439393,380.919962893145,0.0,1.0
2021-06-15,26.4428,26.4428,26.4428,26.4428,144,21.5196597672133,21.5196597672133,21.5196597672133,21.5196597672133,176.943466634235,0.0,1.0
2021-06-16,26.1316,26.36,26.09,26.35,1311,21.2663992153975,21.4522755329898,21.2325443344349,21.4441373404508,1610.92281081584,0.0,1.0
2021-06-17,25.8434,25.8434,25.84,25.84,214,21.0318565064214,21.0318565064214,21.0290895209582,21.0290895209582,262.957651803655,0.0,1.0
2021-06-18,25.5489,25.5489,25.52,25.52,1753,20.7921867361458,20.7921867361458,20.7686673597079,20.7686673597079,2154.04095145704,0.0,1.0
2021-06-21,25.716,25.75,25.716,25.75,300,21.1213766243512,21.1493019162017,21.1213766243512,21.1493019162017,365.260282850384,0.2374,1.0
2021-06-22,25.6376,25.6791,25.6376,25.6791,1281,21.0569841866724,21.0910694693723,21.0569841866724,21.0910694693723,1559.66140777113,0.0,1.0
2021-06-23,25.5154,25.5899,25.5154,25.5899,351,20.9566174024332,21.0178066448703,20.9566174024332,21.0178066448703,427.354530934948,0.0,1.0
2021-06-24,25.606,25.606,25.555,25.555,1048,21.0310300918937,21.0310300918937,20.9891421541179,20.9891421541179,1275.975921424,0.0,1.0
2021-06-25,25.5988,25.5988,25.5988,25.5988,92,21.0251165006783,21.0251165006783,21.0251165006783,21.0251165006783,112.013153407451,0.0,1.0
2021-06-28,25.3491,25.3491,25.325,25.325,566,20.8200298719996,20.8200298719996,20.8002357680703,20.8002357680703,689.124400311056,0.0,1.0
2021-06-29,25.21,25.33,25.18,25.295,1386,20.7057825750464,20.8043424286365,20.6811426116489,20.7755958046727,1687.50250676877,0.0,1.0
2021-06-30,25.0805,25.0805,25.061,25.061,569,20.5994200663805,20.5994200663805,20.5834040901721,20.5834040901721,692.77700313956,0.0,1.0
2021-07-01,25.1287,25.1788,25.06,25.0781,4454,20.6390082742392,20.680157013113,20.5825827580589,20.5974488693087,5422.89766605202,0.0,1.0
2021-07-02,25.3935,25.44,25.3,25.3,2612,20.8564970178279,20.8946889610941,20.779702465239,20.779702465239,3180.19952935067,0.0,1.0
2021-07-06,25.4067,25.82,25.27,25.82,25865,20.8673386017228,21.2067951641293,20.7550625018415,21.2067951641293,31491.5240530839,0.0,1.0
2021-07-07,25.3273,25.3273,25.3273,25.3273,241,20.8021248319307,20.8021248319307,20.8021248319307,20.8021248319307,293.425760556475,0.0,1.0
2021-07-08,25.0882,25.12,24.96,25.07,15365,20.6057443236525,20.6318626848539,20.5004495467338,20.5907960791914,18707.4141533205,0.0,1.0
2021-07-09,25.5902,25.5902,25.42,25.42,9887,21.0180530445043,21.0180530445043,20.8782623188291,20.8782623188291,12037.7613884725,0.0,1.0
2021-07-12,25.7266,25.75,25.675,25.675,664,21.1300827447517,21.1493019162017,21.087702007708,21.087702007708,808.442759375514,0.0,1.0
2021-07-13,25.3763,25.56,25.3763,25.56,606,20.84237010548,20.9932488146841,20.84237010548,20.9932488146841,737.825771357774,0.0,1.0
2021-07-14,25.4173,25.74,25.371,25.74,420,20.8760447221233,21.1410885950692,20.8380170452798,21.1410885950692,511.364395990536,0.0,1.0
2021-07-15,25.2773,25.3,25.22,25.29,910,20.7610582262682,20.779702465239,20.7139958961789,20.7714891441065,1107.95619131283,0.0,1.0
2021-07-16,25.2328,25.3997,25.23,25.3997,845,20.7245089472286,20.8615892769301,20.7222092173115,20.8615892769301,1028.81646336191,0.0,1.0
2021-07-19,24.6418,25.08,24.54,25.08,21389,20.2391016682975,20.5990094003239,20.1554900591686,20.5990094003239,26041.8406329561,0.0,1.0
2021-07-20,25.0341,25.06,24.925,25.06,2391,20.5613102563257,20.5825827580589,20.47170292277,20.5825827580589,2911.12445431755,0.0,1.0
2021-07-21,25.2697,25.29,25.24,25.24,662,20.7548161022075,20.7714891441065,20.730422538444,20.730422538444,806.007690823179,0.0,1.0
2021-07-22,25.1581,25.28,25.1581,25.28,1227,20.6631554383687,20.763275822974,20.6631554383687,20.763275822974,1493.91455685807,0.0,1.0
2021-07-23,25.2153,25.2153,25.2153,25.2153,2,20.7101356352467,20.7101356352467,20.7101356352467,20.7101356352467,2.43506855233588,0.0,1.0
2021-07-26,25.1552,25.1552,25.11,25.11,2594,20.6607735752403,20.6607735752403,20.6236493637214,20.6236493637214,3158.28391237965,0.0,1.0
2021-07-27,25.1144,25.1144,25.04,25.0844,6167,20.6272632250197,20.6272632250197,20.5661561157938,20.6026232616222,7508.53388112771,0.0,1.0
2021-07-28,25.3029,25.37,25.21,25.35,39665,20.7820843283674,20.8371957131665,20.7057825750464,20.8207690709015,48293.4970642015,0.0,1.0
2021-07-29,25.3652,25.4121,25.3652,25.4121,613,20.8332533190229,20.8717737951344,20.8332533190229,20.8717737951344,746.348511290951,0.0,1.0
2021-07-30,25.1633,25.29,25.1633,25.29,825,20.6674263653576,20.7714891441065,20.6674263653576,20.7714891441065,1004.46577783856,0.0,1.0
2021-08-02,25.1185,25.2399,25.1185,25.2399,537,20.630630686684,20.7303404052326,20.630630686684,20.7303404052326,653.815906302186,0.0,1.0
2021-08-03,25.1264,25.1264,25.05,25.12,10614,20.6371192103787,20.6371192103787,20.5743694369264,20.6318626848539,12922.9088072466,0.0,1.0
2021-08-04,25.0243,25.079,25.0243,25.079,890,20.5532612016158,20.5981880682106,20.5532612016158,20.5981880682106,1083.60550578947,0.0,1.0
2021-08-05,25.3569,25.3569,25.3569,25.3569,12,20.8264362624829,20.8264362624829,20.8264362624829,20.8264362624829,14.6104113140154,0.0,1.0
2021-08-06,25.2626,25.2626,25.2626,25.2626,65,20.7489846442034,20.7489846442034,20.7489846442034,20.7489846442034,79.1397279509164,0.0,1.0
2021-08-09,25.1278,25.13,25.1278,25.13,366,20.6382690753372,20.6400760059864,20.6382690753372,20.6400760059864,445.617545077469,0.0,1.0
2021-08-10,24.9722,25.38,24.91,25.38,11931,20.5104697985155,20.845409034299,20.4593829410713,20.845409034299,14526.4014489597,0.0,1.0
2021-08-11,25.2116,25.2116,25.09,25.1,6754,20.7070967064276,20.7070967064276,20.6072227214564,20.6154360425889,8223.22650123831,0.0,1.0
2021-08-12,25.16,25.57,25.115,25.57,1867,20.6647159693839,21.0014621358166,20.6277560242876,21.0014621358166,2273.13649360555,0.0,1.0
2021-08-13,25.2727,25.2727,25.17,25.17,216,20.7572800985473,20.7572800985473,20.6729292905164,20.6729292905164,262.987403652275,0.0,1.0
2021-08-16,25.265,25.265,25.245,25.245,279,20.7509558412752,20.7509558412752,20.7345291990102,20.7345291990102,339.692063050857,0.0,1.0
2021-08-17,24.9292,25.02,24.77,25.02,3567,20.4751525176457,20.5497294735288,20.3443964452162,20.5497294735288,4342.94476309105,0.0,1.0
2021-08-18,24.89,25.1013,24.89,25.1013,11235,20.4429562988063,20.6165037743361,20.4429562988063,20.6165037743361,13678.9975927468,0.0,1.0
2021-08-19,24.6959,24.6959,24.67,24.69,7592,20.2835357356243,20.2835357356243,20.2622632338911,20.2786898761562,9243.52022466705,0.0,1.0
2021-08-20,24.7855,24.7855,24.59,24.59,1013,20.3571270929716,20.3571270929716,20.1965566648311,20.1965566648311,1233.36222175813,0.0,1.0
2021-08-23,24.7054,24.7054,24.64,24.64,117,20.2913383907002,20.2913383907002,20.2376232704936,20.2376232704936,142.45151031165,0.0,1.0
2021-08-24,24.691,24.691,24.691,24.691,79,20.2795112082694,20.2795112082694,20.2795112082694,20.2795112082694,96.1852078172676,0.0,1.0
2021-08-25,24.6787,24.6787,24.6787,24.6787,44,20.2694088232764,20.2694088232764,20.2694088232764,20.2694088232764,53.5715081513896,0.0,1.0
2021-08-26,24.5815,24.63,24.5815,24.63,492,20.1895753418685,20.2294099493611,20.1895753418685,20.2294099493611,599.026863874628,0.0,1.0
2021-08-27,25.1007,25.1007,25.1007,25.1007,40,20.6160109750682,20.6160109750682,20.6160109750682,20.6160109750682,48.7013710467177,0.0,1.0
2021-08-30,25.07,25.07,25.02,25.02,650,20.5907960791914,20.5907960791914,20.5497294735288,20.5497294735288,791.397279509162,0.0,1.0
2021-08-31,24.9185,24.9185,24.9185,24.9185,276,20.4663642640339,20.4663642640339,20.4663642640339,20.4663642640339,336.039460222353,0.0,1.0
2021-09-01,25.1204,25.14,25.1204,25.14,197,20.6321912176992,20.6482893271189,20.6321912176992,20.6482893271189,239.854252405085,0.0,1.0
2021-09-02,25.1375,25.1375,25.071,25.071,328,20.6462359968358,20.6462359968358,20.5916174113046,20.5916174113046,399.351242583085,0.0,1.0
2021-09-03,25.0434,25.0434,25.0434,25.0434,119,20.5689486449789,20.5689486449789,20.5689486449789,20.5689486449789,144.886578863985,0.0,1.0
2021-09-07,24.8881,25.02,24.8881,25.0,802,20.4413957677911,20.5497294735288,20.4413957677911,20.5333028312638,976.462489486691,0.0,1.0
2021-09-08,24.7199,24.7199,24.7199,24.7199,62,20.3032477063423,20.3032477063423,20.3032477063423,20.3032477063423,75.4871251224127,0.0,1.0
2021-09-09,24.5499,24.67,24.5499,24.67,303,20.1636212470898,20.2622632338911,20.1636212470898,20.2622632338911,368.912885678886,0.0,1.0
2021-09-10,24.2386,24.2386,24.2386,24.2386,33,19.9079405602349,19.9079405602349,19.9079405602349,19.9079405602349,40.1786311135421,0.0,1.0
2021-09-13,24.4075,24.72,24.39,24.72,406,20.0466635541629,20.3033298395537,20.032290242181,20.3033298395537,494.318916124185,0.0,1.0
2021-09-14,24.3206,24.35,24.24,24.35,488,19.9752897935214,19.999436957651,19.9090904251934,19.999436957651,594.156726769957,0.0,1.0
2021-09-15,24.3152,24.3152,24.25,24.25,514,19.9708546001098,19.9708546001098,19.9173037463259,19.9173037463259,625.812617950325,0.0,1.0
2021-09-16,24.27,24.31,24.18,24.18,662,19.9337303885909,19.9665836731209,19.8598104983984,19.8598104983984,806.00769082318,0.0,1.0
2021-09-17,24.0496,24.0496,24.0496,24.0496,98,19.7527087908305,19.7527087908305,19.7527087908305,19.7527087908305,119.318359064459,0.0,1.0
2021-09-20,23.4254,23.4254,23.4254,23.4254,112,19.3824029942504,19.3824029942504,19.3824029942504,19.3824029942504,135.362204613034,0.17334,1.0
2021-09-21,23.6315,23.691,23.6315,23.691,1387,19.55293213173,19.602163008392,19.55293213173,19.602163008392,1676.31587319891,0.0,1.0
2021-09-22,23.7477,23.7477,23.7477,23.7477,58,19.6490771379169,19.6490771379169,19.6490771379169,19.6490771379169,70.0982845317498,0.0,1.0
2021-09-23,23.9615,23.9615,23.9615,23.9615,54,19.8259773300234,19.8259773300234,19.8259773300234,19.8259773300234,65.2639200812842,0.0,1.0
2021-09-24,23.6707,23.699,23.6707,23.699,326,19.5853665916485,19.6087822859264,19.5853665916485,19.6087822859264,394.000702712938,0.0,1.0
2021-09-27,23.7557,23.7557,23.7557,23.7557,108,19.6556964154513,19.6556964154513,19.6556964154513,19.6556964154513,130.527840162569,0.0,1.0
2021-09-28,23.4566,23.62,23.4301,23.62,1732,19.4082181766345,19.5434169202743,19.3862918198018,19.5434169202743,2093.27980705156,0.0,1.0
2021-09-29,23.451,23.55,23.451,23.55,522,19.4035846823604,19.4854982418484,19.4035846823604,19.4854982418484,630.884560785748,0.0,1.0
2021-09-30,23.1491,23.31,23.1491,23.26,1127,19.1537896964065,19.2869199158168,19.1537896964065,19.2455494312269,1362.08218391866,0.0,1.0
2021-10-01,23.376,23.376,23.35,23.35,563,19.3415289554755,19.3415289554755,19.3200163034888,19.3200163034888,680.43679640302,0.0,1.0
2021-10-04,23.3504,23.45,23.3504,23.45,1069,19.3203472673655,19.4027572726686,19.3203472673655,19.4027572726686,1291.9838993869,0.0,1.0
2021-10-05,23.351,23.38,23.35,23.38,262,19.3208437131806,19.3448385942427,19.3200163034888,19.3448385942427,316.65087150549,0.0,1.0
2021-10-06,23.36,23.36,23.1,23.11,1104,19.3282904004068,19.3282904004068,19.1131638805392,19.1214379774572,1334.28458832847,0.0,1.0
2021-10-07,23.6,23.6,23.6,23.6,239,19.5268687264383,19.5268687264383,19.5268687264383,19.5268687264383,288.853275915314,0.0,1.0
2021-10-08,23.44,23.56,23.39,23.56,1005,19.3944831757506,19.4937723387664,19.3531126911607,19.4937723387664,1214.63406817946,0.0,1.0
2021-10-11,23.3979,23.465,23.3979,23.465,213,19.3596492277259,19.4151684180456,19.3596492277259,19.4151684180456,257.429906987288,0.0,1.0
2021-10-12,23.57,23.57,23.42,23.42,416,19.5020464356844,19.5020464356844,19.3779349819146,19.3779349819146,502.773902848412,0.0,1.0
2021-10-13,23.8104,23.8104,23.8014,23.8014,407,19.7009557255927,19.7009557255927,19.6935090383665,19.6935090383665,491.896582834864,0.0,1.0
2021-10-14,23.9501,23.9501,23.9501,23.9501,30,19.8165448595369,19.8165448595369,19.8165448595369,19.8165448595369,36.2577333784912,0.0,1.0
2021-10-15,24.0334,24.0709,24.0334,24.0709,256,19.8854680868637,19.9164959503061,19.8854680868637,19.9164959503061,309.399324829792,0.0,1.0
2021-10-18,23.9602,23.97,23.9602,23.97,195,19.824901697424,19.8330103124037,19.824901697424,19.8330103124037,235.675266960194,0.0,1.0
2021-10-19,24.0,24.0,24.0,24.0,20,19.8578326031576,19.8578326031576,19.8578326031576,19.8578326031576,24.1718222523275,0.0,1.0
2021-10-20,24.1336,24.15,24.12,24.15,597,19.9683745379819,19.9819440569274,19.9571217661734,19.9819440569274,721.528894231975,0.0,1.0
2021-10-21,24.04,24.09,24.04,24.09,591,19.8909289908295,19.9322994754195,19.8909289908295,19.9322994754195,714.27734755628,0.0,1.0
2021-10-22,24.1532,24.1532,24.1294,24.1294,306,19.9845917679411,19.9845917679411,19.9648994172763,19.9648994172763,369.828880460611,0.0,1.0
2021-10-25,24.08,24.15,24.08,24.15,761,19.9240253785015,19.9819440569274,19.9240253785015,19.9819440569274,919.737836701061,0.0,1.0
2021-10-26,24.0422,24.0422,24.0422,24.0422,77,19.8927492921515,19.8927492921515,19.8927492921515,19.8927492921515,93.0615156714609,0.0,1.0
2021-10-27,23.9583,24.18,23.9583,24.18,2934,19.8233296190096,20.0067663476813,19.8233296190096,20.0067663476813,3546.00632441645,0.0,1.0
2021-10-28,24.05,24.095,23.96,23.96,1954,19.8992030877475,19.9364365238785,19.8247362154857,19.8247362154857,2361.5870340524,0.0,1.0
2021-10-29,23.9005,23.9005,23.87,23.87,168,19.7755053388237,19.7755053388237,19.7502693432238,19.7502693432238,203.043306919551,0.0,1.0
2021-11-01,23.89,23.9,23.79,23.79,2737,19.7668175370598,19.7750916339778,19.68407656788,19.68407656788,3307.91387523102,0.0,1.0
2021-11-02,23.8122,23.87,23.8122,23.85,1795,19.7024450630379,19.7502693432238,19.7024450630379,19.7337211493879,2169.42104714639,0.0,1.0
2021-11-03,24.1158,24.1158,23.87,23.87,532,19.9536466454679,19.9536466454679,19.7502693432238,19.7502693432238,642.97047191191,0.0,1.0
2021-11-04,24.06,24.155,24.01,24.155,1594,19.9074771846655,19.9860811053863,19.8661067000756,19.9860811053863,1926.4942335105,0.0,1.0
2021-11-05,24.396,24.396,24.34,24.34,532,20.1854868411097,20.1854868411097,20.139151898369,20.139151898369,642.970471911912,0.0,1.0
2021-11-08,24.41,24.42,24.3618,24.4,3090,20.1970705767949,20.2053446737129,20.1571894296502,20.1887964798769,3734.5465379846,0.0,1.0
2021-11-09,24.2831,24.29,24.2399,24.2399,732,20.0920722869057,20.0977814137791,20.05632818822,20.05632818822,884.688694435187,0.0,1.0
2021-11-10,24.0599,24.24,24.0599,24.23,1345,19.9073944436963,20.0564109291892,19.9073944436963,20.0481368322712,1625.55504646903,0.0,1.0
2021-11-11,24.12,24.13,24.12,24.13,225,19.9571217661734,19.9653958630914,19.9571217661734,19.9653958630914,271.933000338685,0.0,1.0
2021-11-12,24.1651,24.17,24.1651,24.17,280,19.9944379432735,19.9984922507633,19.9944379432735,19.9984922507633,338.405511532585,0.0,1.0
2021-11-15,24.1655,24.22,24.15,24.22,2738,19.9947689071502,20.0398627353532,19.9819440569274,20.0398627353532,3309.12246634364,0.0,1.0
2021-11-16,24.1493,24.3158,24.14,24.3158,1059,19.9813648701431,20.1191285838275,19.9736699600094,20.1191285838275,1279.89798826074,0.0,1.0
2021-11-17,24.07,24.08,23.8899,24.08,864,19.9157512815835,19.9240253785015,19.7667347960906,19.9240253785015,1044.22272130055,0.0,1.0
2021-11-18,24.16,24.16,24.04,24.04,1327,19.9902181538453,19.9902181538453,19.8909289908295,19.8909289908295,1603.80040644193,0.0,1.0
2021-11-19,23.96,23.96,23.95,23.95,903,19.8247362154857,19.8247362154857,19.8164621185677,19.8164621185677,1091.35777469259,0.0,1.0
2021-11-22,23.814,23.93,23.814,23.93,214,19.7039344004831,19.7999139247317,19.7039344004831,19.7999139247317,258.638498099905,0.0,1.0
2021-11-23,23.93,23.93,23.9,23.91,628,19.7999139247317,19.7999139247317,19.7750916339778,19.7833657308958,758.995218723085,0.0,1.0
2021-11-24,24.0046,24.04,23.93,23.93,988,19.8616386877399,19.8909289908295,19.7999139247317,19.7999139247317,1194.08801926498,0.0,1.0
2021-11-26,23.5,23.78,23.5,23.78,2803,19.4441277572585,19.675802470962,19.4441277572585,19.675802470962,3387.6808886637,0.0,1.0
2021-11-29,23.33,23.45,23.33,23.45,2657,19.3034681096528,19.4027572726686,19.3034681096528,19.4027572726686,3211.22658622171,0.0,1.0
2021-11-30,22.995,23.17,22.96,23.17,865,19.0262858629004,19.1710825589651,18.9973265236875,19.1710825589651,1045.43131241316,0.0,1.0
2021-12-01,22.7704,23.21,22.7704,23.14,1001,18.8404496461225,19.204178946637,18.8404496461225,19.1462602682111,1209.79970372899,0.0,1.0
2021-12-02,23.11,23.11,22.77,22.77,586,19.1214379774572,19.1214379774572,18.8401186822458,18.8401186822458,708.234391993196,0.0,1.0
2021-12-03,23.0927,23.11,23.02,23.11,1335,19.1071237897891,19.1214379774572,19.0469711051954,19.1214379774572,1613.46913534286,0.0,1.0
2021-12-06,23.407,23.49,23.12,23.12,1979,19.3671786559213,19.4358536603405,19.1297120743752,19.1297120743752,2391.8018118678,0.0,1.0
2021-12-07,23.6077,23.66,23.6077,23.6599,601,19.5332397810652,19.5765133079462,19.5332397810652,19.576430566977,726.363258682441,0.0,1.0
2021-12-08,23.7266,23.76,23.69,23.69,1235,19.63161879342,19.659254277126,19.6013355987002,19.6013355987002,1492.61002408122,0.0,1.0
2021-12-09,23.6375,23.6605,23.6375,23.6605,326,19.5578965898808,19.5769270127921,19.5578965898808,19.5769270127921,394.000702712937,0.0,1.0
2021-12-10,23.6802,23.69,23.65,23.66,961,19.5932269837205,19.6013355987002,19.5682392110282,19.5765133079462,1161.45605922434,0.0,1.0
2021-12-13,23.3727,23.46,23.33,23.46,2497,19.3387985034926,19.4110313695866,19.3034681096528,19.4110313695866,3017.85200820309,0.0,1.0
2021-12-14,23.2188,23.33,23.195,23.29,3215,19.2114601519248,19.3034681096528,19.19176780126,19.2703717219809,3885.62042706165,0.0,1.0
2021-12-15,23.4418,23.4418,23.4418,23.4418,20,19.3959725131958,19.3959725131958,19.3959725131958,19.3959725131958,24.1718222523276,0.0,1.0
2021-12-16,23.277,23.445,23.277,23.445,442,19.2596153959875,19.3986202242096,19.2596153959875,19.3986202242096,534.197271776438,0.0,1.0
2021-12-17,23.3238,23.3238,23.3238,23.3238,32,19.2983381695637,19.2983381695637,19.2983381695637,19.2983381695637,38.6749156037239,0.0,1.0
2021-12-20,22.68,22.86,22.68,22.86,981,19.0406083246654,19.1917242637501,19.0406083246654,19.1917242637501,1168.50678405996,0.33231,1.0
2021-12-21,23.0,23.0,22.78,22.78,1930,19.3092588830381,19.3092588830381,19.1245616241569,19.1245616241569,2298.89713887433,0.0,1.0
2021-12-22,23.0917,23.0917,23.0022,23.0165,5021,19.3862440586718,19.3862440586718,19.3111058556269,19.3231111774542,5980.70597631502,0.0,1.0
2021-12-23,23.1506,23.21,23.1506,23.21,2313,19.4356925520723,19.4855608119702,19.4356925520723,19.4855608119702,2755.10315140741,0.0,1.0
2021-12-27,23.2818,23.2818,23.199,23.199,970,19.5458392810051,19.5458392810051,19.4763259490262,19.4763259490262,1155.40426150678,0.0,1.0
2021-12-28,23.39,23.4,23.365,23.4,1261,19.6366767510549,19.645072081004,19.615688426182,19.645072081004,1502.02553995882,0.0,1.0
2021-12-29,23.4956,23.52,23.4,23.4,5172,19.7253314353178,19.7458160403938,19.645072081004,19.645072081004,6160.56787681764,0.0,1.0
2021-12-30,23.4933,23.4933,23.4933,23.4933,329,19.7234005094295,19.7234005094295,19.7234005094295,19.7234005094295,391.884538181168,0.0,1.0
2021-12-31,23.5092,23.5952,23.5092,23.55,634,19.7367490840487,19.8089489216113,19.7367490840487,19.7710020302412,755.181754428146,0.0,1.0
2022-01-03,23.6303,23.65,23.47,23.5899,2712,19.8384165297329,19.8549553297327,19.703839390648,19.8044993967383,3230.36737856329,0.0,1.0
2022-01-04,23.87,23.895,23.87,23.88,853,20.0396525886139,20.0606409134868,20.0396525886139,20.0480479185631,1016.04106707762,0.0,1.0
2022-01-05,23.4068,23.65,23.4068,23.65,1610,19.6507809053694,19.8549553297327,19.6507809053694,19.8549553297327,1917.73284641848,0.0,1.0
2022-01-06,23.4908,23.56,23.4908,23.56,269,19.7213016769423,19.7793973601904,19.7213016769423,19.7793973601904,320.416233345696,0.0,1.0
2022-01-07,23.5261,23.59,23.5261,23.5693,554,19.7509371916627,19.8045833500378,19.7509371916627,19.7872050170431,659.890681314186,0.0,1.0
2022-01-10,23.4786,23.4786,23.42,23.44,1450,19.7110593744043,19.7110593744043,19.6618627409023,19.6786534008006,1727.15070019056,0.0,1.0
2022-01-11,23.5482,23.6,23.5299,23.53,2238,19.7694908708504,19.8129786799869,19.7541274170434,19.7542113703429,2665.76777036307,0.0,1.0
2022-01-12,23.5713,23.59,23.54,23.54,4934,19.7888840830329,19.8045833500378,19.7626067002921,19.7626067002921,5877.07693430359,0.0,1.0
2022-01-13,23.5773,23.7,23.5773,23.64,681,19.7939212810024,19.8969319794784,19.7939212810024,19.8465599997835,811.165259882598,0.0,1.0
2022-01-14,23.5768,23.5768,23.5768,23.5768,125,19.7935015145049,19.7935015145049,19.7935015145049,19.7935015145049,148.892301740565,0.0,1.0
2022-01-18,23.2108,23.41,23.2108,23.41,1552,19.4862324383661,19.6534674109532,19.4862324383661,19.6534674109532,1848.64681841086,0.0,1.0
2022-01-19,23.03,23.25,23.03,23.25,2283,19.3344448728856,19.5191421317668,19.3344448728856,19.5191421317668,2719.36899898968,0.0,1.0
2022-01-20,22.62,22.951,22.62,22.951,5326,18.9902363449705,19.2681217662873,18.9902363449705,19.2681217662873,6344.00319256201,0.0,1.0
2022-01-21,22.56,22.56,22.56,22.56,167,18.9398643652757,18.9398643652757,18.9398643652757,18.9398643652757,198.920115125395,0.0,1.0
2022-01-24,22.5103,22.5103,22.0299,22.41,949,18.8981395754284,18.8981395754284,18.4948279246714,18.8139344160384,1130.39035481437,0.0,1.0
2022-01-25,22.4462,22.4462,22.26,22.26,396,18.8443255104544,18.8443255104544,18.6880044668012,18.6880044668012,471.690811914109,0.0,1.0
2022-01-26,22.3861,22.99,22.3861,22.99,8922,18.79386957746,19.300863553089,18.79386957746,19.300863553089,10627.3369290346,0.0,1.0
2022-01-27,22.26,22.57,22.26,22.57,923,18.6880044668012,18.9482596952248,18.6880044668012,18.9482596952248,1099.42075605234,0.0,1.0
2022-01-28,22.3549,22.3549,22.3549,22.3549,47,18.7676761480187,18.7676761480187,18.7676761480187,18.7676761480187,55.9835054544523,0.0,1.0
2022-01-31,22.67,22.67,22.37,22.37,7564,19.0322129947163,19.0322129947163,18.7803530962419,18.7803530962419,9009.77096292506,0.0,1.0
2022-02-01,22.73,22.73,22.53,22.59,1966,19.0825849744112,19.0825849744112,18.9146783754282,18.9650503551231,2341.7781217756,0.0,1.0
2022-02-02,22.8,22.8,22.77,22.77,661,19.1413522840552,19.1413522840552,19.1161662942077,19.1161662942077,787.342491604108,0.0,1.0
2022-02-03,22.6037,22.73,22.6037,22.73,709,18.9765519571534,19.0825849744112,18.9765519571534,19.0825849744112,844.517135472487,0.0,1.0
2022-02-04,22.48,22.65,22.3441,22.65,10186,18.8727017256825,19.015422334818,18.7586091916736,19.015422334818,12132.9358842352,0.0,1.0
2022-02-07,22.349,22.47,22.349,22.425,678,18.7627229033487,18.8643063957333,18.7627229033487,18.8265274109622,807.591844640823,0.0,1.0
2022-02-08,22.2723,22.3089,22.25,22.25,554,18.6983307226387,18.7290576302526,18.6796091368521,18.6796091368521,659.890681314184,0.0,1.0
2022-02-09,22.6415,22.66,22.51,22.51,1079,19.0082863043612,19.0238176647671,18.8978877155299,18.8978877155299,1285.23834862456,0.0,1.0
2022-02-10,22.6427,22.92,22.6427,22.67,1244,19.0092937439551,19.2420962434449,19.0092937439551,19.0322129947163,1481.7761869221,0.0,1.0
2022-02-11,22.5264,22.71,22.5264,22.71,718,18.9116560566465,19.0657943145129,18.9116560566465,19.0657943145129,855.237381197807,0.0,1.0
2022-02-14,22.3856,22.39,22.3856,22.39,3447,18.7934498109625,18.7971437561402,18.7934498109625,18.7971437561402,4105.85411279783,0.0,1.0
2022-02-15,22.6869,22.75,22.52,22.52,1149,19.0464011023303,19.0993756343094,18.9062830454791,18.9062830454791,1368.61803759928,0.0,1.0
2022-02-16,23.0448,23.08,22.9419,22.9419,952,19.3468699612103,19.3764215226313,19.2604820160336,19.2604820160336,1133.96377005614,0.0,1.0
2022-02-17,23.0039,23.07,23.0039,23.07,347,19.3125330617183,19.3680261926822,19.3125330617183,19.3680261926822,413.325029631809,0.0,1.0
2022-02-18,22.8938,22.8938,22.8938,22.8938,280,19.2201004789782,19.2201004789782,19.2201004789782,19.2201004789782,333.518755898866,0.0,1.0
2022-02-22,22.6153,22.6153,22.6153,22.6153,76,18.9862905398944,18.9862905398944,18.9862905398944,18.9862905398944,90.5265194582638,0.0,1.0
2022-02-23,22.3407,22.71,22.3407,22.71,479,18.7557547794909,19.0657943145129,18.7557547794909,19.0657943145129,570.555300269844,0.0,1.0
2022-02-24,22.35,22.36,21.9,21.9,1292,18.7635624363436,18.7719577662927,18.385772588632,18.385772588632,1538.95083079048,0.0,1.0
2022-02-25,22.82,22.82,22.47,22.47,2389,19.1581429439535,19.1581429439535,18.8643063957333,18.8643063957333,2845.62967086568,0.0,1.0
2022-02-28,22.58,22.58,22.56,22.56,666,18.9566550251739,18.9566550251739,18.9398643652757,18.9398643652757,793.298183673733,0.0,1.0
2022-03-01,22.23,22.23,22.19,22.19,221,18.6628184769538,18.6628184769538,18.6292371571572,18.6292371571572,263.241589477319,0.0,1.0
2022-03-02,22.5447,22.6,22.5447,22.6,302,18.9270195104535,18.9734456850722,18.9270195104535,18.9734456850722,359.723801005205,0.0,1.0
2022-03-03,22.4002,22.4002,22.36,22.3604,1353,18.8057069926883,18.8057069926883,18.7719577662927,18.7722935794907,1611.61027403988,0.0,1.0
2022-03-04,22.2181,22.2181,22.1,22.1001,218,18.6528280343143,18.6528280343143,18.5536791876149,18.5537631409144,259.668174235546,0.0,1.0
2022-03-07,21.7356,22.13,21.7204,22.1299,3967,18.247753364268,18.5788651774623,18.2349924627453,18.5787812241628,4725.24608803857,0.0,1.0
2022-03-08,21.8268,21.8268,21.8268,21.8268,16,18.3243187734042,18.3243187734042,18.3243187734042,18.3243187734042,19.0582146227923,0.0,1.0
2022-03-09,22.24,22.33,22.12,22.12,11010,18.6712138069029,18.7467717764453,18.5704698475132,18.5704698475132,13114.433937309,0.0,1.0
2022-03-10,22.2953,22.2953,22.2,22.2,808,18.7176399815217,18.7176399815217,18.6376324871064,18.6376324871064,962.439838451015,0.0,1.0
2022-03-11,22.1504,22.41,22.1504,22.41,949,18.5959916505586,18.8139344160384,18.5959916505586,18.8139344160384,1130.39035481437,0.0,1.0
2022-03-14,22.0633,22.21,22.0633,22.21,845,18.5228683267015,18.6460278170555,18.5228683267015,18.6460278170555,1006.51195976622,0.0,1.0
2022-03-15,22.13,22.13,22.07,22.07,503,18.5788651774623,18.5788651774623,18.5284931977674,18.5284931977674,599.142622204035,0.0,1.0
2022-03-16,22.49,22.49,22.29,22.45,5015,18.8810970556316,18.8810970556316,18.7131904566487,18.847515735835,5973.55914583148,0.0,1.0
2022-03-17,22.6757,22.6757,22.5801,22.5801,2188,19.0369983327873,19.0369983327873,18.9567389784734,18.9567389784734,2606.21084966685,0.0,1.0
2022-03-18,22.93,22.93,22.705,22.705,456,19.2504915733941,19.2504915733941,19.0615966495383,19.0615966495383,543.159116749581,0.0,1.0
2022-03-21,22.6,22.71,22.6,22.71,474,19.1224124196899,19.2154861084583,19.1224124196899,19.2154861084583,560.201284486977,0.17744,1.0
2022-03-22,22.75,22.75,22.7179,22.75,1874,19.2493310861923,19.2493310861923,19.2221704915608,19.2493310861923,2214.80423444851,0.0,1.0
2022-03-23,22.28,22.51,22.28,22.51,3101,18.8516525978182,19.0462612197885,18.8516525978182,19.0462612197885,3664.9455341648,0.0,1.0
2022-03-24,22.48,22.48,22.48,22.48,180,19.020877486488,19.020877486488,19.020877486488,19.020877486488,212.734664995055,0.0,1.0
2022-03-25,22.7335,22.7335,22.7335,22.7335,205,19.235370032877,19.235370032877,19.235370032877,19.235370032877,242.281146244368,0.0,1.0
2022-03-28,22.7132,22.7132,22.69,22.69,281,19.218193706677,19.218193706677,19.1985636195913,19.1985636195913,332.10244924228,0.0,1.0
2022-03-29,23.23,23.23,23.0,23.0,1035,19.6554708189998,19.6554708189998,19.4608621970296,19.4608621970296,1223.22432372157,0.0,1.0
2022-03-30,23.0701,23.0975,23.0701,23.0975,305,19.5201755205083,19.5433593302561,19.5201755205083,19.5433593302561,360.46707124162,0.0,1.0
2022-03-31,22.87,23.1,22.87,23.066,14311,19.3508660193942,19.5454746413645,19.3508660193942,19.5167064102906,16913.5877263568,0.0,1.0
2022-04-01,23.0826,23.0826,22.96,22.96,1601,19.5307520760502,19.5307520760502,19.4270172192956,19.4270172192956,1892.15665920601,0.0,1.0
2022-04-04,22.94,23.11,22.87,23.11,1233,19.4100947304286,19.553935885798,19.3508660193942,19.553935885798,1457.23245521612,0.0,1.0
2022-04-05,22.6845,22.78,22.6845,22.78,4543,19.1939099351529,19.2747148194927,19.1939099351529,19.2747148194927,5369.18657262518,0.0,1.0
2022-04-06,22.5758,22.5797,22.5758,22.5797,407,19.1019362081609,19.1052360934899,19.1019362081609,19.1052360934899,481.016714738816,0.0,1.0
2022-04-07,22.3893,22.3893,22.3893,22.3893,34,18.9441339994762,18.9441339994762,18.9441339994762,18.9441339994762,40.1832144990659,0.0,1.0
2022-04-08,22.27,22.33,22.2425,22.33,952,18.8431913533847,18.8939588199856,18.8199229311926,18.8939588199856,1125.13000597384,0.0,1.0
2022-04-11,22.2778,22.2778,22.2778,22.2778,91,18.8497911240428,18.8497911240428,18.8497911240428,18.8497911240428,107.5491917475,0.0,1.0
2022-04-12,22.1876,22.1876,22.13,22.13,4555,18.7734706992527,18.7734706992527,18.7247339313158,18.7247339313158,5383.36888362486,0.0,1.0
2022-04-13,22.3152,22.3152,22.25,22.25,192,18.8814361782241,18.8814361782241,18.8262688645177,18.8262688645177,226.916975994724,0.0,1.0
2022-04-14,22.3164,22.4641,22.3164,22.4641,2531,18.8824515275561,19.0074241078388,18.8824515275561,19.0074241078388,2991.28576168046,0.0,1.0
2022-04-18,22.1969,22.1969,22.1969,22.1969,252,18.7813396565759,18.7813396565759,18.7813396565759,18.7813396565759,297.828530993076,0.0,1.0
2022-04-19,22.2,22.2,22.18,22.19,5034,18.7839626423503,18.7839626423503,18.7670401534833,18.7755013979168,5949.47946436168,0.0,1.0
2022-04-20,22.3121,22.3121,22.27,22.272,865,18.8788131924497,18.8788131924497,18.8431913533847,18.8448836022714,1022.30825122623,0.0,1.0
2022-04-21,22.302,22.302,22.302,22.302,181,18.8702673355719,18.8702673355719,18.8702673355719,18.8702673355719,213.916524245027,0.0,1.0
2022-04-22,22.03,22.03,22.03,22.03,281,18.6401214869809,18.6401214869809,18.6401214869809,18.6401214869809,332.10244924228,0.0,1.0
2022-04-25,22.03,22.03,22.03,22.03,103,18.6401214869809,18.6401214869809,18.6401214869809,18.6401214869809,121.73150274717,0.0,1.0
2022-04-26,21.82,22.05,21.82,22.05,2960,18.4624353538776,18.6570439758479,18.4624353538776,18.6570439758479,3498.30337991867,0.0,1.0
2022-04-27,21.6976,21.82,21.6976,21.82,1456,18.3588697220117,18.4624353538776,18.3588697220117,18.4624353538776,1720.78706795999,0.0,1.0
2022-04-28,21.68,21.68,21.68,21.68,570,18.3439779318087,18.3439779318087,18.3439779318087,18.3439779318087,673.65977248434,0.0,1.0
2022-04-29,21.1571,21.1571,21.1571,21.1571,263,17.9015394603815,17.9015394603815,17.9015394603815,17.9015394603815,310.828982742774,0.0,1.0
2022-05-02,21.0819,21.0819,20.99,20.99,453,17.8379109022416,17.8379109022416,17.7601520658978,17.7601520658978,535.382240237554,0.0,1.0
2022-05-03,21.34,21.34,21.15,21.15,773,18.05629562107,18.05629562107,17.8955319768337,17.8955319768337,913.577200228763,0.0,1.0
2022-05-04,21.62,21.6299,21.62,21.62,916,18.2932104652078,18.3015870971969,18.2932104652078,18.2932104652078,1082.58307297483,0.0,1.0
2022-05-05,21.1124,21.1124,21.011,21.011,395,17.8637176977638,17.8637176977638,17.7779206792082,17.7779206792082,466.834403739146,0.0,1.0
2022-05-06,20.901,20.9996,20.901,20.9996,276,17.6848469904398,17.768274860554,17.6848469904398,17.768274860554,326.193152992416,0.0,1.0
2022-05-09,20.4361,20.44,20.43,20.44,5075,17.2914837367268,17.2947836220558,17.2863223776223,17.2947836220558,5997.93569361055,0.0,1.0
2022-05-10,20.1763,20.54,20.1763,20.54,408,17.0716606063447,17.3793960663907,17.0716606063447,17.3793960663907,482.198573988789,0.0,1.0
2022-05-11,20.0857,20.0857,20.0857,20.0857,36,16.9950017317772,16.9950017317772,16.9950017317772,16.9950017317772,42.546932999011,0.0,1.0
2022-05-12,20.1551,20.1551,20.15,20.15,450,17.0537227681457,17.0537227681457,17.0494075334846,17.0494075334846,531.836662487635,0.0,1.0
2022-05-13,20.59,20.59,20.36,20.36,8607,17.4217022885582,17.4217022885582,17.2270936665879,17.2270936665879,10172.2625645135,0.0,1.0
2022-05-16,20.6028,20.6028,20.6028,20.6028,43,17.4325326814331,17.4325326814331,17.4325326814331,17.4325326814331,50.8199477488184,0.0,1.0
2022-05-17,20.96,20.96,20.96,20.96,212,17.7347683325974,17.7347683325974,17.7347683325974,17.7347683325974,250.554160994175,0.0,1.0
2022-05-18,20.56,20.7189,20.56,20.6641,1949,17.3963185552577,17.5307677293059,17.3963185552577,17.4844001098104,2303.44367819645,0.0,1.0
2022-05-19,20.49,20.5539,20.49,20.5539,406,17.3370898442233,17.3911571961533,17.3370898442233,17.3911571961533,479.834855488844,0.0,1.0
2022-05-20,20.5417,20.73,20.4692,20.73,3592,17.3808344779444,17.5401597106271,17.3194904558016,17.5401597106271,4245.23842590132,0.0,1.0
2022-05-23,20.7664,20.7664,20.71,20.71,130,17.570958640365,17.570958640365,17.5232372217601,17.5232372217601,153.641702496428,0.0,1.0
2022-05-24,20.7396,20.7396,20.645,20.645,953,17.5482825052832,17.5482825052832,17.4682391329424,17.4682391329424,1126.31186522382,0.0,1.0
2022-05-25,20.8259,20.8259,20.8259,20.8259,44,17.6213030447442,17.6213030447442,17.6213030447442,17.6213030447442,52.0018069987912,0.0,1.0
2022-05-26,20.9897,21.02,20.97,20.97,4077,17.7598982285648,17.7855357991983,17.7432295770309,17.7432295770309,4818.44016213799,0.0,1.0
2022-05-27,21.25,21.25,21.11,21.11,3156,17.9801444211686,17.9801444211686,17.8616869990997,17.8616869990997,3729.94779291329,0.0,1.0
2022-05-31,21.0279,21.09,21.0279,21.06,592,17.7922201823008,17.8447645102327,17.7922201823008,17.8193807769323,699.660675983733,0.0,1.0
2022-06-01,20.8504,20.875,20.8504,20.875,173,17.6420330936063,17.6628477549127,17.6420330936063,17.6628477549127,204.461650245247,0.0,1.0
2022-06-02,20.94,20.94,20.94,20.94,355,17.7178458437304,17.7178458437304,17.7178458437304,17.7178458437304,419.560033740246,0.0,1.0
2022-06-03,20.65,20.72,20.65,20.71,1950,17.4724697551591,17.5316984661936,17.4724697551591,17.5232372217601,2304.62553744643,0.0,1.0
2022-06-06,20.6887,20.77,20.64,20.64,5974,17.5052147711168,17.574004688361,17.4640085107257,17.4640085107257,7060.42715933584,0.0,1.0
2022-06-07,20.8018,20.8018,20.64,20.64,266,17.6009114456595,17.6009114456595,17.4640085107257,17.4640085107257,314.374560492692,0.0,1.0
2022-06-08,20.4049,20.71,20.4049,20.71,375,17.2650846540943,17.5232372217601,17.2650846540943,17.5232372217601,443.197218739696,0.0,1.0
2022-06-09,19.93,19.93,19.93,19.93,426,16.8632601559478,16.8632601559478,16.8632601559478,16.8632601559478,503.472040488295,0.0,1.0
2022-06-10,19.7046,19.72,19.7046,19.72,853,16.6725437064169,16.6855740228445,16.6725437064169,16.6855740228445,1008.12594022656,0.0,1.0
2022-06-13,18.89,19.31,18.89,19.31,3036,15.9832907348647,16.3386630010713,15.9832907348647,16.3386630010713,3588.12468291659,0.0,1.0
2022-06-14,18.5961,18.77,18.5961,18.77,1077,15.7346147609644,15.8817558016628,15.7346147609644,15.8817558016628,1272.86241222041,0.0,1.0
2022-06-15,18.7321,18.7321,18.7321,18.7321,79,15.8496876852599,15.8496876852599,15.8496876852599,15.8496876852599,93.3668807478293,0.0,1.0
2022-06-16,18.4391,18.59,18.4391,18.59,2094,15.6017732233586,15.72945340186,15.6017732233586,15.72945340186,2474.81326944246,0.0,1.0
2022-06-17,18.5337,18.5557,18.5337,18.5557,134,15.6818165956994,15.7004313334531,15.6818165956994,15.7004313334531,158.369139496318,0.0,1.0
2022-06-21,18.4012,18.51,18.4012,18.51,295,15.7194099047174,15.8123533974045,15.7194099047174,15.8123533974045,345.328102829798,0.17693,1.0
2022-06-22,18.3617,18.4217,18.31,18.31,2289,15.6856666330158,15.7369222356005,15.6415013887885,15.6415013887885,2679.51195721155,0.0,1.0
2022-06-23,18.3888,18.3899,18.38,18.38,572,15.7088170801832,15.7097567662306,15.7012995918041,15.7012995918041,669.585338368287,0.0,1.0
2022-06-24,18.735,18.735,18.7299,18.7299,2258,16.0045619070974,16.0045619070974,16.0002051808777,16.0002051808777,2643.22324132096,0.0,1.0
2022-06-27,18.7658,18.8786,18.7658,18.8786,228,16.0308731164243,16.1272336492836,16.0308731164243,16.1272336492836,266.897652356589,0.0,1.0
2022-06-28,18.8003,19.0,18.8003,19.0,1823,16.0603450879105,16.2309408185135,16.0603450879105,16.2309408185135,2134.01061511431,0.0,1.0
2022-06-29,18.6538,18.68,18.6538,18.68,2081,15.9351959915993,15.957577604728,15.9351959915993,15.957577604728,2436.02637962309,0.0,1.0
2022-06-30,18.4803,18.51,18.3403,18.3403,2528,15.786981874125,15.8123533974045,15.6673854680939,15.6673854680939,2959.28625069061,0.0,1.0
2022-07-01,18.65,18.65,18.44,18.495,1674,15.9319498034356,15.9319498034356,15.7525551943889,15.7995394967583,1959.59065809181,0.0,1.0
2022-07-05,18.4889,18.4889,18.2208,18.25,642,15.7943285104955,15.7943285104955,15.5653013929458,15.5902457862038,751.527600056713,0.0,1.0
2022-07-06,18.4309,18.4801,18.4309,18.4801,386,15.7447814279969,15.7868110221164,15.7447814279969,15.7868110221164,451.853043024752,0.0,1.0
2022-07-07,18.61,18.61,18.59,18.59,710,15.8977794017124,15.8977794017124,15.8806942008509,15.8806942008509,831.12865426833,0.0,1.0
2022-07-08,18.49,18.49,18.49,18.49,347,15.7952681965429,15.7952681965429,15.7952681965429,15.7952681965429,406.199497226915,0.0,1.0
2022-07-11,18.22,18.28,18.22,18.28,197,15.5646179849114,15.6158735874962,15.5646179849114,15.6158735874962,230.608936466,0.0,1.0
2022-07-12,18.35,18.35,18.265,18.301,3521,15.6756717905117,15.6756717905117,15.60305968685,15.6338130484008,4121.69576292787,0.0,1.0
2022-07-13,18.24,18.24,18.2272,18.2272,257,15.581703185773,15.581703185773,15.5707686572216,15.5707686572216,300.845160770366,0.0,1.0
2022-07-14,18.0146,18.0146,17.975,17.975,471,15.3891529720628,15.3891529720628,15.3553242743569,15.3553242743569,551.354360789271,0.0,1.0
2022-07-15,18.23,18.23,18.0901,18.0901,188,15.5731605853422,15.5731605853422,15.4536496053153,15.4536496053153,220.073502820346,0.0,1.0
2022-07-18,18.315,18.49,18.315,18.4,1639,15.6457726890039,15.7952681965429,15.6457726890039,15.7183847926657,1918.6195272476,0.0,1.0
2022-07-19,18.74,18.74,18.74,18.74,633,16.0088332073128,16.0088332073128,16.0088332073128,16.0088332073128,740.992166411058,0.0,1.0
2022-07-20,18.6375,18.71,18.6375,18.68,3584,15.9212715528971,15.9832054060204,15.9212715528971,15.957577604728,4195.44379844745,0.0,1.0
2022-07-21,18.68,18.68,18.68,18.68,113,15.957577604728,15.957577604728,15.957577604728,15.957577604728,132.278222439889,0.0,1.0
2022-07-22,18.8851,18.8851,18.8851,18.8851,17,16.1327863395637,16.1327863395637,16.1327863395637,16.1327863395637,19.9002635529036,0.0,1.0
2022-07-25,18.9592,18.99,18.9,18.95,6295,16.1960870087559,16.2223982180827,16.1455148142055,16.1882278163595,7368.95053326635,0.0,1.0
2022-07-26,18.9505,18.9505,18.9477,18.9477,534,16.1886549463811,16.1886549463811,16.1862630182604,16.1862630182604,625.102396308853,0.0,1.0
2022-07-27,19.14,19.16,19.14,19.16,505,16.3505372245447,16.3676224254063,16.3505372245447,16.3676224254063,591.154887895077,0.0,1.0
2022-07-28,19.3819,19.3819,19.3819,19.3819,53,16.5571827289656,16.5571827289656,16.5571827289656,16.5571827289656,62.0419981355232,0.0,1.0
2022-07-29,19.67,19.67,19.65,19.65,236,16.8032950473769,16.8032950473769,16.7862098465153,16.7862098465153,276.262482263838,0.0,1.0
2022-08-01,19.6119,19.67,19.6119,19.66,1913,16.753662538874,16.8032950473769,16.753662538874,16.7947524469461,2239.36495157085,0.0,1.0
2022-08-02,19.25,19.262,19.25,19.26,423,16.4445058292834,16.4547569498004,16.4445058292834,16.4530484297142,495.165381345779,0.0,1.0
2022-08-03,19.3,19.3,19.29,19.29,3852,16.4872188314374,16.4872188314374,16.4786762310066,16.4786762310066,4509.16560034028,0.0,1.0
2022-08-04,19.31,19.36,19.31,19.36,1924,16.4957614318682,16.5384744340222,16.4957614318682,16.5384744340222,2252.24159269333,0.0,1.0
2022-08-05,19.1508,19.1508,19.095,19.12,2690,16.3597632330099,16.3597632330099,16.3120955226061,16.3334520236831,3148.9240563124,0.0,1.0
2022-08-08,19.2069,19.28,19.2069,19.28,119,16.4076872214267,16.4701336305758,16.4076872214267,16.4701336305758,139.301844870325,0.0,1.0
2022-08-09,19.1695,19.22,19.1695,19.22,4870,16.3757378958155,16.418878027991,16.3757378958155,16.418878027991,5700.84020603769,0.0,1.0
2022-08-10,19.63,19.63,19.52,19.52,1186,16.7691246456537,16.7691246456537,16.6751560409149,16.6751560409149,1388.33603374963,0.0,1.0
2022-08-11,19.695,19.76,19.695,19.76,136,16.8246515484539,16.8801784512541,16.8246515484539,16.8801784512541,159.202108423229,0.0,1.0
2022-08-12,19.81,19.81,19.81,19.81,202,16.922891453408,16.922891453408,16.922891453408,16.922891453408,236.461955158032,0.0,1.0
2022-08-15,19.76,19.76,19.76,19.76,212,16.8801784512541,16.8801784512541,16.8801784512541,16.8801784512541,248.167992542091,0.0,1.0
2022-08-16,19.74,19.76,19.73,19.7391,2629,16.8630932503925,16.8801784512541,16.8545506499617,16.8623244163537,3077.51722826962,0.0,1.0
2022-08-17,19.455,19.48,19.378,19.48,648,16.6196291381148,16.6409856391918,16.5538511147976,16.6409856391918,758.551222487148,0.0,1.0
2022-08-18,19.37,19.55,19.3,19.5,8264,16.547017034453,16.7007838422073,16.4872188314374,16.6580708400533,9673.86929418796,0.0,1.0
2022-08-19,19.0606,19.0606,19.03,19.03,4625,16.2827089771241,16.2827089771241,16.2565686198059,16.2565686198059,5414.0422901282,0.0,1.0
2022-08-22,18.72,18.76,18.7101,18.76,3334,15.9917480064512,16.0259184081744,15.9832908320247,16.0259184081744,3902.79286384592,0.0,1.0
2022-08-23,18.6527,18.75,18.6527,18.75,581,15.9342563055519,16.0173758077436,15.9342563055519,16.0173758077436,680.120772013943,0.0,1.0
2022-08-24,18.55,18.565,18.55,18.565,357,15.8465237991277,15.8593376997739,15.8465237991277,15.8593376997739,417.905534610975,0.0,1.0
2022-08-25,18.7105,18.72,18.64,18.69,14650,15.983632536042,15.9917480064512,15.9234072030048,15.9661202051588,17149.3447676492,0.0,1.0
2022-08-26,18.4422,18.63,18.4422,18.63,901,15.7544345664837,15.914864602574,15.7544345664837,15.914864602574,1054.71396830389,0.0,1.0
2022-08-29,18.37,18.37,18.37,18.37,225,15.6927569913733,15.6927569913733,15.6927569913733,15.6927569913733,263.385841141372,0.0,1.0
2022-08-30,18.321,18.3813,18.32,18.3813,793,15.6508982492624,15.7024101298601,15.6500439892193,15.7024101298601,928.288764556035,0.0,1.0
2022-08-31,18.2344,18.2344,18.2344,18.2344,102,15.5769193295317,15.5769193295317,15.5769193295317,15.5769193295317,119.401581317422,0.0,1.0
2022-09-01,18.04,18.04,17.92,18.0099,1032,15.410851177157,15.410851177157,15.3083399719875,15.3851379498603,1208.06305803509,0.0,1.0
2022-09-02,17.9503,18.14,17.95,18.05,4820,15.3342240512928,15.496277181465,15.3339677732799,15.4193937775878,5642.31001911737,0.0,1.0
2022-09-06,17.9447,17.96,17.9317,17.95,470,15.3294401950516,15.3425103737107,15.3183348144915,15.3339677732799,550.183757050863,0.0,1.0
2022-09-07,18.17,18.17,17.975,17.98,941,15.5219049827574,15.5219049827574,15.3553242743569,15.3595955745723,1101.53811784014,0.0,1.0
2022-09-08,18.1901,18.1901,18.14,18.14,106,15.5390756096233,15.5390756096233,15.496277181465,15.496277181465,124.083996271046,0.0,1.0
2022-09-09,18.48,18.48,18.48,18.48,435,15.7867255961121,15.7867255961121,15.7867255961121,15.7867255961121,509.212626206651,0.0,1.0
2022-09-12,18.6649,18.6716,18.6527,18.6527,3062,15.9446782780775,15.9504018203662,15.9342563055519,15.9342563055519,3584.38864699947,0.0,1.0
2022-09-13,18.1151,18.2686,18.115,18.25,2291,15.4750061063923,15.6061350230051,15.474920680388,15.5902457862038,2681.85316468837,0.0,1.0
2022-09-14,18.0425,18.06,18.0425,18.06,131,15.4129868272647,15.4279363780186,15.4129868272647,15.4279363780186,153.349089731199,0.0,1.0
2022-09-15,17.95,18.05,17.9336,18.05,1349,15.3339677732799,15.4193937775878,15.3199579085734,15.4193937775878,1579.14444310982,0.0,1.0
2022-09-16,18.0974,18.0974,18.0117,18.0117,445,15.4598857036298,15.4598857036298,15.3866756179379,15.3866756179379,520.918663590713,0.0,1.0
2022-09-19,17.8677,17.8677,17.8,17.8,151,15.4194706609917,15.4194706609917,15.3610469039469,15.3610469039469,174.9750532504,0.18239,1.0
2022-09-20,17.485,17.57,17.4278,17.57,1489,15.0892081525569,15.162561466424,15.0398456872251,15.162561466424,1725.41625357513,0.0,1.0
2022-09-21,17.2118,17.45,17.2118,17.45,252,14.8534419719862,15.0590038468468,14.8534419719862,15.0590038468468,292.011347146362,0.0,1.0
2022-09-22,17.1602,17.27,17.1602,17.27,143,14.808912195568,14.9036674174811,14.808912195568,14.9036674174811,165.704851753689,0.0,1.0
2022-09-23,16.8092,16.93,16.765,16.93,2321,14.5060061583048,14.6102541620124,14.4678624350938,14.6102541620124,2689.51720923296,0.0,1.0
2022-09-26,16.3473,16.5099,16.2668,16.45,2965,14.107395620949,14.247716195476,14.037925717816,14.1960236837038,3435.7684297181,0.0,1.0
2022-09-27,16.0281,16.23,16.0281,16.23,429,13.8319323528737,14.0061680478123,13.8319323528737,14.0061680478123,497.114555261069,0.0,1.0
2022-09-28,16.2748,16.2748,15.91,15.91,1875,14.0448295591211,14.0448295591211,13.7300143956065,13.7300143956065,2172.70347579138,0.0,1.0
2022-09-29,16.0287,16.04,16.0287,16.04,127,13.8324501409716,13.8422018168151,13.8324501409716,13.8422018168151,147.16444876027,0.0,1.0
2022-09-30,16.2455,16.2455,16.2455,16.2455,12,14.019544240341,14.019544240341,14.019544240341,14.019544240341,13.9053022450649,0.0,1.0
2022-10-03,16.46,16.46,16.33,16.33,1758,14.2046534853352,14.2046534853352,14.0924660641266,14.0924660641266,2037.126778902,0.0,1.0
2022-10-04,16.79,16.79,16.7108,16.74,3411,14.4894369391724,14.4894369391724,14.4210889102515,14.4462879310153,3952.58216315969,0.0,1.0
2022-10-05,16.43,16.46,16.43,16.46,121,14.1787640804409,14.2046534853352,14.1787640804409,14.2046534853352,140.211797637737,0.0,1.0
2022-10-06,16.2958,16.2958,16.29,16.29,197,14.0629521425471,14.0629521425471,14.0579468576009,14.0579468576009,228.278711856482,0.0,1.0
2022-10-07,15.9993,16.1,15.9993,16.1,807,13.8070785241752,13.8939806266037,13.8070785241752,13.8939806266037,935.131575980611,0.0,1.0
2022-10-10,15.8696,15.93,15.85,15.93,933,13.6951499970155,13.7472739988694,13.6782355858179,13.7472739988694,1081.1372495538,0.0,1.0
2022-10-11,15.8582,15.965,15.7731,15.7731,1187,13.6853120231557,13.7774783045794,13.6118724112722,13.6118724112722,1375.46614707433,0.0,1.0
2022-10-12,15.7585,15.773,15.7585,15.773,716,13.5992729008903,13.6117861132559,13.5992729008903,13.6117861132559,829.683033955538,0.0,1.0
2022-10-13,15.96,15.96,15.56,15.56,780,13.7731634037637,13.7731634037637,13.4279713385064,13.4279713385064,903.844645929213,0.0,1.0
2022-10-14,15.7231,15.98,15.7231,15.98,1337,13.5687234031151,13.7904230070265,13.5687234031151,13.7904230070265,1549.28242513764,0.0,1.0
2022-10-17,16.04,16.1008,16.015,16.1008,3793,13.8422018168151,13.8946710107342,13.8206273127365,13.8946710107342,4395.23428462759,0.0,1.0
2022-10-18,15.9755,16.04,15.9755,16.04,536,13.7865395962924,13.8422018168151,13.7865395962924,13.8422018168151,621.103500279563,0.0,1.0
2022-10-19,15.5902,15.69,15.5902,15.69,284,13.4540333394333,13.540158759715,13.4540333394333,13.540158759715,329.092153133203,0.0,1.0
2022-10-20,15.6652,15.6652,15.6652,15.6652,100,13.5187568516691,13.5187568516691,13.5187568516691,13.5187568516691,115.877518708874,0.0,1.0
2022-10-21,15.7661,15.77,15.45,15.45,3581,13.6058315501302,13.6091971727665,13.3330435205607,13.3330435205607,4149.57394496478,0.0,1.0
2022-10-24,15.7239,15.74,15.7239,15.74,468,13.5694137872456,13.5833077678722,13.5694137872456,13.5833077678722,542.306787557529,0.0,1.0
2022-10-25,16.1651,16.1651,16.1651,16.1651,23,13.9501606352243,13.9501606352243,13.9501606352243,13.9501606352243,26.651829303041,0.0,1.0
2022-10-26,16.4279,16.4279,16.37,16.37,401,14.1769518220983,14.1769518220983,14.1269852706523,14.1269852706523,464.668850022584,0.0,1.0
2022-10-27,16.48,16.7,16.48,16.56,944,14.2219130885981,14.4117687244895,14.2219130885981,14.2909515016495,1093.88377661177,0.0,1.0
2022-10-28,16.6181,16.6181,16.575,16.575,287,14.3410906491281,14.3410906491281,14.3038962040966,14.3038962040966,332.568478694468,0.0,1.0
2022-10-31,16.4402,16.47,16.38,16.47,777,14.187566478105,14.2132832869666,14.1356150722837,14.2132832869666,900.368320367948,0.0,1.0
2022-11-01,16.6047,16.6799,16.6,16.61,2163,14.329526714942,14.3944228232104,14.3254707081752,14.3341005098067,2506.43072967294,0.0,1.0
2022-11-02,16.4136,16.76,16.4136,16.5,1742,14.1646112057654,14.4635475342781,14.1646112057654,14.2391726918609,2018.58637590858,0.0,1.0
2022-11-03,16.2,16.2,16.16,16.16,423,13.980278642918,13.980278642918,13.9457594363923,13.9457594363923,490.161904138536,0.0,1.0
2022-11-04,16.6281,16.6281,16.6281,16.6281,49,14.3497204507595,14.3497204507595,14.3497204507595,14.3497204507595,56.7799841673484,0.0,1.0
2022-11-07,16.6361,16.6361,16.54,16.63,4863,14.3566242920647,14.3566242920647,14.2736918983866,14.3513601130695,5635.12373481254,0.0,1.0
2022-11-08,16.71,16.8,16.71,16.79,715,14.420398526121,14.4980667408038,14.420398526121,14.4894369391724,828.524258768447,0.0,1.0
2022-11-09,16.52,16.6743,16.52,16.6743,548,14.2564322951238,14.3895901342968,14.2564322951238,14.3895901342968,635.008802524628,0.0,1.0
2022-11-10,17.54,17.54,17.34,17.3955,3877,15.1366720615297,15.1366720615297,14.9640760289011,15.0119714279556,4492.57140034305,0.0,1.0
2022-11-11,17.9378,17.9378,17.75,17.75,2103,15.479965570428,15.479965570428,15.3178978957898,15.3178978957898,2436.90421844763,0.0,1.0
2022-11-14,17.6715,17.73,17.6715,17.73,1612,15.250153952983,15.3006382925269,15.250153952983,15.3006382925269,1867.94560158705,0.0,1.0
2022-11-15,17.715,17.83,17.6266,17.83,3319,15.2876935900798,15.3869363088412,15.2114061436579,15.3869363088412,3845.97484594752,0.0,1.0
2022-11-16,17.5381,17.5381,17.5381,17.5381,66,15.1350323992198,15.1350323992198,15.1350323992198,15.1350323992198,76.4791623478566,0.0,1.0
2022-11-17,17.4753,17.4999,17.4753,17.4999,181,15.0808372449744,15.1020665569877,15.0808372449744,15.1020665569877,209.738308863061,0.0,1.0
2022-11-18,17.5058,17.5058,17.42,17.42,946,15.1071581399502,15.1071581399502,15.0331144419526,15.0331144419526,1096.20132698595,0.0,1.0
2022-11-21,17.4475,17.48,17.435,17.435,629,15.056846396439,15.0848932517411,15.0460591443997,15.0460591443997,728.869592678817,0.0,1.0
2022-11-22,17.5609,17.5609,17.5306,17.5306,1066,15.1547083469394,15.1547083469394,15.1285600479962,15.1285600479962,1235.2543494366,0.0,1.0
2022-11-23,17.6,17.6052,17.58,17.6052,626,15.1884508713183,15.1929383681667,15.1711912680555,15.1929383681667,725.393267117551,0.0,1.0
2022-11-25,17.8543,17.89,17.8485,17.8485,1022,15.4079067268056,15.4387151186298,15.4029014418594,15.4029014418594,1184.26824120469,0.0,1.0
2022-11-28,17.66,17.7,17.6557,17.7,1640,15.2402296811069,15.2747488876326,15.2365188664054,15.2747488876326,1900.39130682553,0.0,1.0
2022-11-29,17.8331,17.8331,17.81,17.81,155,15.389611547347,15.389611547347,15.3696767055784,15.3696767055784,179.610153998754,0.0,1.0
2022-11-30,18.05,18.05,17.74,17.74,290,15.5767919447327,15.5767919447327,15.3092680941583,15.3092680941583,336.044804255734,0.0,1.0
2022-12-01,18.055,18.11,18.055,18.11,458,15.5811068455484,15.6285707545213,15.5811068455484,15.6285707545213,530.719035686643,0.0,1.0
2022-12-02,17.995,17.995,17.9785,17.9785,252,15.5293280357598,15.5293280357598,15.515088863068,15.515088863068,292.011347146363,0.0,1.0
2022-12-05,17.7195,17.96,17.7195,17.96,492,15.2915770008139,15.4991237300498,15.2915770008139,15.4991237300498,570.11739204766,0.0,1.0
2022-12-06,17.589,17.59,17.5831,17.5831,1375,15.1789580895237,15.1798210696869,15.1738665065612,15.1738665065612,1593.31588224702,0.0,1.0
2022-12-07,17.57,17.57,17.57,17.57,89,15.162561466424,15.162561466424,15.162561466424,15.162561466424,103.130991650898,0.0,1.0
2022-12-08,17.7072,17.79,17.56,17.56,1526,15.2809623448073,15.3524171023155,15.1539316647926,15.1539316647926,1768.29093549741,0.0,1.0
2022-12-09,17.82,17.91,17.82,17.8834,3291,15.3783065072098,15.4559747218927,15.3783065072098,15.4330194495531,3813.52914070904,0.0,1.0
2022-12-12,17.7503,17.7503,17.7503,17.7503,137,15.3181567898387,15.3181567898387,15.3181567898387,15.3181567898387,158.752200631157,0.0,1.0
2022-12-13,18.0937,18.1099,18.075,18.08,1281,15.6145041778621,15.628484456505,15.5983664488113,15.602681349627,1484.39101466067,0.0,1.0
2022-12-14,18.183,18.36,18.01,18.23,5669,15.6915683064307,15.8443157953071,15.542272738207,15.7321283740985,6569.09653560608,0.0,1.0
2022-12-15,17.95,18.0499,17.9295,18.0499,7770,15.4904939284184,15.5767056467164,15.472802835074,15.5767056467164,9003.6832036795,0.0,1.0
2022-12-16,17.8038,17.84,17.7917,17.84,940,15.3643262285669,15.3955661104727,15.3538841685928,15.3955661104727,1089.24867586341,0.0,1.0
2022-12-19,17.4666,17.67,17.428,17.67,1415,15.1907032495441,15.3676002438623,15.1571328268269,15.3676002438623,1626.9976836485,0.13601,1.0
2022-12-20,17.2971,17.34,17.2971,17.34,5658,15.0432890876123,15.0805992206322,15.0432890876123,15.0805992206322,6505.69109122489,0.0,1.0
2022-12-21,17.58,17.61,17.57,17.575,1829,15.2893272375268,15.3154182396386,15.2806302368229,15.2849787371748,2103.0238610552,0.0,1.0
2022-12-22,17.5736,17.5791,17.49,17.49,765,15.2837611570763,15.2885445074634,15.2110542311913,15.2110542311913,879.613588686289,0.0,1.0
2022-12-23,17.59,17.59,17.59,17.59,44,15.2980242382307,15.2980242382307,15.2980242382307,15.2980242382307,50.5921541205188,0.0,1.0
2022-12-27,17.655,17.6599,17.6219,17.6219,1151,15.3545547428064,15.3588162731513,15.3257676704763,15.3257676704763,1323.44475892538,0.0,1.0
2022-12-28,17.465,17.5974,17.465,17.5974,2335,15.1893117294315,15.3044600187517,15.1893117294315,15.3044600187517,2684.83363344116,0.0,1.0
2022-12-29,17.7531,17.78,17.74,17.77,1584,15.439872319712,15.4632672516056,15.4284792487898,15.4545702509017,1821.31754833867,0.0,1.0
2022-12-30,17.773,17.78,17.73,17.7699,8148,15.4571793511128,15.4632672516056,15.4197822480859,15.4544832808946,9368.74708577244,0.0,1.0
2023-01-03,17.85,17.95,17.85,17.95,705,15.5241462565332,15.6111162635726,15.5241462565332,15.6111162635726,810.624287612855,0.0,1.0
2023-01-04,17.95,18.0,17.95,17.96,1087,15.6111162635726,15.6546012670923,15.6111162635726,15.6198132642765,1249.85617111372,0.0,1.0
2023-01-05,17.775,17.84,17.69,17.84,9578,15.4589187512536,15.5154492558292,15.3849942452701,15.5154492558292,11012.9920946893,0.0,1.0
2023-01-06,17.96,17.9685,17.81,17.81,1911,15.6198132642765,15.6272057148749,15.4893582537174,15.4893582537174,2197.30923918889,0.0,1.0
2023-01-09,17.9662,18.02,17.9662,18.02,417,15.625205404713,15.6719952685002,15.625205404713,15.6719952685002,479.475642460369,0.0,1.0
2023-01-10,17.9644,17.9644,17.8991,17.8991,253,15.6236399445863,15.6236399445863,15.5668485299895,15.5668485299895,290.904886192982,0.0,1.0
2023-01-11,18.2,18.2,17.96,17.96,2090,15.8285412811711,15.8285412811711,15.6198132642765,15.6198132642765,2403.12732072464,0.0,1.0
2023-01-12,18.57,18.57,18.43,18.43,2035,16.1503303072169,16.1503303072169,16.0285722973617,16.0285722973617,2339.88712807398,0.0,1.0
2023-01-13,18.55,18.5999,18.46,18.46,1659,16.132936305809,16.1763343393217,16.0546632994735,16.0546632994735,1907.55417468047,0.0,1.0
2023-01-17,18.535,18.535,18.535,18.535,81,16.1198908047531,16.1198908047531,16.1198908047531,16.1198908047531,93.1355564491366,0.0,1.0
2023-01-18,18.5169,18.65,18.5107,18.65,1285,16.104149233479,16.2199063128484,16.0987570930425,16.2199063128484,1477.52086465605,0.0,1.0
2023-01-19,18.3923,18.85,18.33,18.85,242,15.9957846047079,16.3938463269272,15.9416022903223,16.3938463269272,278.256847662852,0.0,1.0
2023-01-20,18.55,18.5673,18.45,18.45,969,16.132936305809,16.1479821170268,16.0459662987696,16.0459662987696,1114.17721233597,0.0,1.0
2023-01-23,18.67,18.67,18.62,18.62,4334,16.2373003142563,16.2373003142563,16.1938153107366,16.1938153107366,4983.32718087108,0.0,1.0
2023-01-24,18.7599,18.79,18.7599,18.76,513,16.3154863505847,16.3416643227036,16.3154863505847,16.3155733205917,589.858524177865,0.0,1.0
2023-01-25,18.7756,18.7756,18.7756,18.7756,65,16.3291406416899,16.3291406416899,16.3291406416899,16.3291406416899,74.7384094962207,0.0,1.0
2023-01-26,18.7809,18.7809,18.73,18.78,1998,16.333750052063,16.333750052063,16.2894823184799,16.3329673219996,2297.34372574537,0.0,1.0
2023-01-27,19.09,19.09,18.945,18.945,1085,16.6025743438218,16.6025743438218,16.4764678336146,16.4764678336146,1247.55652774461,0.0,1.0
2023-01-30,18.97,19.06,18.97,19.06,391,16.4982103353745,16.5764833417099,16.4982103353745,16.5764833417099,449.580278661881,0.0,1.0
2023-01-31,18.9761,19.0,18.83,18.83,1343,16.5035155058039,16.5243013374863,16.3764523255193,16.3764523255193,1544.21052236038,0.0,1.0
2023-02-01,19.0741,19.18,18.8599,19.18,3985,16.5887461127025,16.6808473501572,16.4024563576241,16.6808473501572,4582.03941296061,0.0,1.0
2023-02-02,19.4459,19.5,19.4459,19.5,692,16.912100598875,16.9591513726833,16.912100598875,16.9591513726833,795.676605713612,0.0,1.0
2023-02-03,19.1401,19.29,19.1401,19.29,785,16.6461463173485,16.7765143579006,16.6461463173485,16.7765143579006,902.610022377436,0.0,1.0
2023-02-06,18.9466,18.9466,18.9466,18.9466,29,16.4778593537273,16.4778593537273,16.4778593537273,16.4778593537273,33.34482885216,0.0,1.0
2023-02-07,18.9135,18.9135,18.75,18.75,258,16.4490722813972,16.4490722813972,16.3068763198878,16.3068763198878,296.653994615769,0.0,1.0
2023-02-08,18.8332,18.85,18.8278,18.85,1427,16.3792353657446,16.3938463269272,16.3745389853645,16.3938463269272,1640.79554386318,0.0,1.0
2023-02-09,18.6919,18.6919,18.63,18.63,888,16.2563467457979,16.2563467457979,16.2025123114405,16.2025123114405,1021.04165588683,0.0,1.0
2023-02-10,18.74,19.03,18.62,19.03,8595,16.2981793191839,16.5503923395981,16.1938153107366,16.5503923395981,9882.71737876947,0.0,1.0
2023-02-13,18.6957,19.07,18.6957,19.07,3328,16.2596516060654,16.5851803424139,16.2596516060654,16.5851803424139,3826.6065662065,0.0,1.0
2023-02-14,18.6792,18.6792,18.6792,18.6792,2,16.2453015549039,16.2453015549039,16.2453015549039,16.2453015549039,2.29964336911449,0.0,1.0
2023-02-15,18.5001,18.52,18.5001,18.52,781,16.0895382722963,16.1068453036972,16.0895382722963,16.1068453036972,898.010735639209,0.0,1.0
2023-02-16,18.3771,18.51,18.3771,18.48,2086,15.9825651636379,16.0981483029932,15.9825651636379,16.0720573008814,2398.5280339864,0.0,1.0
2023-02-17,18.3536,18.71,18.3536,18.71,3153,15.9621272119836,16.272088317072,15.9621272119836,16.272088317072,3625.38777140899,0.0,1.0
2023-02-21,18.0772,18.29,18.05,18.29,7581,15.7217421125267,15.9068142875065,15.698086270612,15.9068142875065,8716.79819062846,0.0,1.0
2023-02-22,17.9647,18.08,17.94,18.0285,6165,15.6239008546074,15.7241772727238,15.6024192628686,15.6793877190985,7088.65068529539,0.0,1.0
2023-02-23,18.0421,18.0421,17.9617,17.97,2230,15.6912156400559,15.6912156400559,15.6212917543962,15.6285102649805,2564.10235656265,0.0,1.0
2023-02-24,17.8289,17.8289,17.8289,17.8289,61,15.5057955850479,15.5057955850479,15.5057955850479,15.5057955850479,70.1391227579917,0.0,1.0
2023-02-27,17.9654,17.9654,17.9654,17.9654,150,15.6245096446567,15.6245096446567,15.6245096446567,15.6245096446567,172.473252683586,0.0,1.0
2023-02-28,17.882,17.95,17.88,17.95,690,15.5519766587858,15.6111162635726,15.550237258645,15.6111162635726,793.376962344497,0.0,1.0
2023-03-01,17.6921,17.7173,17.68,17.68,2759,15.386820615418,15.4087370571919,15.3762972445662,15.3762972445662,3172.35802769343,0.0,1.0
2023-03-02,17.7271,17.7271,17.6412,17.6412,144,15.4172601178818,15.4172601178818,15.3425528818349,15.3425528818349,165.574322576243,0.0,1.0
2023-03-03,17.8204,17.8204,17.7681,17.7681,736,15.4984031344495,15.4984031344495,15.4529178207679,15.4529178207679,846.268759834132,0.0,1.0
2023-03-06,17.8897,17.9899,17.8897,17.9899,672,15.5586733493278,15.6458172963813,15.5586733493278,15.6458172963813,772.680172022469,0.0,1.0
2023-03-07,17.5219,17.68,17.5219,17.68,732,15.2387976634369,15.3762972445662,15.2387976634369,15.3762972445662,841.669473095902,0.0,1.0
2023-03-08,17.5995,17.614,17.5909,17.614,725,15.3062863888995,15.3188970399202,15.2988069682941,15.3188970399202,833.620721304,0.0,1.0
2023-03-09,17.2522,17.46,17.2522,17.4599,1242,15.0042395544516,15.1849632290795,15.0042395544516,15.1848762590725,1428.0785322201,0.0,1.0
2023-03-10,16.8378,17.1729,16.8378,17.15,284,14.6438358452804,14.9352723388694,14.6438358452804,14.9153562072574,326.549358414256,0.0,1.0
2023-03-13,16.9103,17.01,16.9,16.91,2127,14.7068891003839,14.7935981974022,14.6979311896589,14.7066281903628,2445.67072305326,0.0,1.0
2023-03-14,17.0483,17.0483,17.04,17.04,112,14.8269077100983,14.8269077100983,14.819689199514,14.819689199514,128.780028670411,0.0,1.0
2023-03-15,16.7734,16.7734,16.6571,16.69,754,14.587827160747,14.587827160747,14.4866810425602,14.5152941748761,866.96555015616,0.0,1.0
2023-03-16,16.7868,16.8065,16.7417,16.78,906,14.5994811416903,14.616614233077,14.5602576685155,14.5935671812116,1041.73844620886,0.0,1.0
2023-03-17,16.5198,16.58,16.4,16.54,2540,14.3672712228951,14.4196271671328,14.2630811544619,14.384839164317,2920.54707877539,0.0,1.0
2023-03-20,16.4393,16.4393,16.4393,16.4393,250,14.5063797491546,14.5063797491546,14.5063797491546,14.5063797491546,283.311554713678,0.24045,1.0
2023-03-21,16.5367,16.55,16.5367,16.54,10180,14.5923275320631,14.6040637282919,14.5923275320631,14.595239520601,11536.446507941,0.0,1.0
2023-03-22,16.2463,16.3896,16.2463,16.3896,166,14.3360725407219,14.4625234369313,14.3360725407219,14.4625234369313,188.118872329883,0.0,1.0
2023-03-23,16.12,16.3399,16.12,16.3399,500,14.224622797587,14.4186671247079,14.224622797587,14.4186671247079,566.623109427356,0.0,1.0
2023-03-24,16.2621,16.2621,16.0932,16.0932,711,14.3500147888734,14.3500147888734,14.2009739209756,14.2009739209756,805.738061605701,0.0,1.0
2023-03-27,16.3103,16.34,16.3,16.3,571,14.3925474699431,14.4187553667848,14.3834585360216,14.3834585360216,647.083590966042,0.0,1.0
2023-03-28,16.317,16.317,16.317,16.317,5,14.398459689096,14.398459689096,14.398459689096,14.398459689096,5.66623109427355,0.0,1.0
2023-03-29,16.5161,16.52,16.48,16.48,796,14.57414966422,14.5775911052194,14.5422942744562,14.5422942744562,902.063990208352,0.0,1.0
2023-03-30,16.7174,16.7174,16.65,16.65,446,14.751780965036,14.751780965036,14.6923058052,14.6923058052,505.427813609203,0.0,1.0
2023-03-31,16.7703,16.7703,16.7703,16.7703,2,14.7984610237204,14.7984610237204,14.7984610237204,14.7984610237204,2.26649243770943,0.0,1.0
2023-04-03,16.9664,16.9664,16.935,16.935,2926,14.9715037365372,14.9715037365372,14.9437957243881,14.9437957243881,3315.87843636889,0.0,1.0
2023-04-04,16.9859,17.05,16.9859,17.0499,1617,14.9887109415343,15.0452741128324,14.9887109415343,15.0451858707555,1832.45913588807,0.0,1.0
2023-04-05,16.8461,16.87,16.8461,16.87,439,14.8653485180168,14.8864383743978,14.8653485180168,14.8864383743978,497.495090077218,0.0,1.0
2023-04-06,16.9122,16.9122,16.9122,16.9122,88,14.923676530853,14.923676530853,14.923676530853,14.923676530853,99.7256672592148,0.0,1.0
2023-04-10,16.8013,16.83,16.69,16.83,7996,14.8258160675619,14.8511415436346,14.7276026359632,14.8511415436346,9061.4367659623,0.0,1.0
2023-04-11,16.8513,16.93,16.8513,16.9,3092,14.869937106016,14.9393836205427,14.869937106016,14.9129109974702,3503.99730869877,0.0,1.0
2023-04-12,16.7247,16.8445,16.7001,16.8445,808,14.7582226366503,14.8639366447862,14.7365150857309,14.8639366447862,915.662944834609,0.0,1.0
2023-04-13,16.8458,16.8458,16.8399,16.8399,2502,14.865083791786,14.865083791786,14.8598775092485,14.8598775092485,2835.3820395745,0.0,1.0
2023-04-14,16.76,16.79,16.76,16.77,819,14.7893720897989,14.8158447128713,14.7893720897989,14.7981962974897,928.128653242008,0.0,1.0
2023-04-17,16.9525,16.9756,16.8101,16.8101,886,14.959238087847,14.9796220076128,14.8335813703298,14.8335813703298,1004.05614990527,0.0,1.0
2023-04-18,16.957,16.957,16.8501,16.87,297,14.9632089813079,14.9632089813079,14.8688782010931,14.8864383743978,336.574126999849,0.0,1.0
2023-04-19,16.9402,16.9402,16.8493,16.87,703,14.9483843123873,14.9483843123873,14.8681722644778,14.8864383743978,796.672091854862,0.0,1.0
2023-04-20,16.8807,16.96,16.8807,16.9597,391,14.895880276627,14.9658562436151,14.895880276627,14.9655915173844,443.099271572192,0.0,1.0
2023-04-21,16.8999,16.96,16.8999,16.9,1425,14.9128227553933,14.9658562436151,14.9128227553933,14.9129109974702,1614.87586186797,0.0,1.0
2023-04-24,16.9298,16.9298,16.9033,16.91,382,14.9392071363889,14.9392071363889,14.9158229860082,14.921735205161,432.900055602499,0.0,1.0
2023-04-25,16.7194,16.7194,16.7194,16.7194,6,14.7535458065742,14.7535458065742,14.7535458065742,14.7535458065742,6.79947731312827,0.0,1.0
2023-04-26,16.7689,16.8201,16.7689,16.8201,252,14.7972256346437,14.8424055780207,14.7972256346437,14.8424055780207,285.578047151388,0.0,1.0
2023-04-27,16.985,16.985,16.985,16.985,13,14.9879167628421,14.9879167628421,14.9879167628421,14.9879167628421,14.7322008451113,0.0,1.0
2023-04-28,17.0548,17.1,17.0548,17.0999,576,15.049509732524,15.0893951512865,15.049509732524,15.0893069092095,652.749822060314,0.0,1.0
2023-05-01,16.9888,17.01,16.98,16.98,1488,14.9912699617646,15.0099772820692,14.9835046589967,14.9835046589967,1686.27037365582,0.0,1.0
2023-05-02,16.719,16.86,16.6699,16.86,5097,14.7531928382666,14.877614166707,14.7098659785047,14.877614166707,5776.15597750245,0.0,1.0
2023-05-03,16.6955,16.72,16.6955,16.72,149,14.7324559501932,14.7540752590356,14.7324559501932,14.7540752590356,168.853686609352,0.0,1.0
2023-05-04,16.8256,16.85,16.8256,16.84,316,14.8472588922506,14.8687899590162,14.8472588922506,14.8599657513254,358.105805158089,0.0,1.0
2023-05-05,17.0735,17.0735,17.0735,17.0735,7,15.0660110009058,15.0660110009058,15.0660110009058,15.0660110009058,7.93272353198299,0.0,1.0
2023-05-08,16.96,17.04,16.94,17.04,2198,14.9658562436151,15.0364499051416,14.9482078282335,15.0364499051416,2490.87518904266,0.0,1.0
2023-05-09,16.8101,16.8101,16.8099,16.8099,564,14.8335813703298,14.8335813703298,14.833404886176,14.833404886176,639.15086743406,0.0,1.0
2023-05-10,16.7759,16.7759,16.7759,16.7759,3,14.8034025800273,14.8034025800273,14.8034025800273,14.8034025800273,3.39973865656413,0.0,1.0
2023-05-11,16.6224,16.65,16.58,16.5805,1636,14.6679509919733,14.6923058052,14.6305363513643,14.6309775617488,1853.99081404631,0.0,1.0
2023-05-12,16.4296,16.5144,16.4296,16.5144,205,14.4978202676945,14.5726495489126,14.4978202676945,14.5726495489126,232.315474865216,0.0,1.0
2023-05-15,16.6201,16.6201,16.5606,16.5606,331,14.6659214242044,14.6659214242044,14.6134173884441,14.6134173884441,375.104498440911,0.0,1.0
2023-05-16,16.3711,16.5094,16.3711,16.5094,3719,14.4461986527033,14.5682374450672,14.4461986527033,14.5682374450672,4214.54268792066,0.0,1.0
2023-05-17,16.4547,16.49,16.4547,16.49,305,14.5199690289984,14.551118482147,14.5199690289984,14.551118482147,345.640096750688,0.0,1.0
2023-05-18,16.2482,16.38,16.2482,16.38,372,14.3377491401832,14.4540521975481,14.3377491401832,14.4540521975481,421.567593413953,0.0,1.0
2023-05-19,16.298,16.3512,16.298,16.34,609,14.3816936944834,14.4286384793985,14.3816936944834,14.4187553667848,690.146947282521,0.0,1.0
2023-05-22,16.389,16.44,16.389,16.395,389,14.4619939844698,14.5069974436929,14.4619939844698,14.4672885090843,440.832779134483,0.0,1.0
2023-05-23,16.3277,16.41,16.3277,16.41,275,14.4079015913251,14.4805248206205,14.4079015913251,14.4805248206205,311.642710185047,0.0,1.0
2023-05-24,16.0505,16.0505,16.0505,16.0505,26,14.1632945541359,14.1632945541359,14.1632945541359,14.1632945541359,29.4644016902224,0.0,1.0
2023-05-25,15.8515,15.92,15.8515,15.92,250,13.9876928210887,14.0481386437708,13.9876928210887,14.0481386437708,283.311554713679,0.0,1.0
2023-05-26,15.9374,15.9499,15.9374,15.9399,740,14.0634927651528,14.0745230247663,14.0634927651528,14.0656988170755,838.602201952486,0.0,1.0
2023-05-30,15.9858,16.0,15.93,15.9303,777,14.1062019303763,14.1187323052973,14.0569628514616,14.0572275776923,880.532312050112,0.0,1.0
2023-05-31,15.9661,15.9661,15.9661,15.9661,57,14.0888182412254,14.0888182412254,14.0888182412254,14.0888182412254,64.5950344747187,0.0,1.0
2023-06-01,15.9357,15.9357,15.9357,15.9357,20,14.0619926498454,14.0619926498454,14.0619926498454,14.0619926498454,22.6649243770942,0.0,1.0
2023-06-02,16.3274,16.38,16.2602,16.2602,1999,14.4076368650944,14.4540521975481,14.3483381894122,14.3483381894122,2265.35919149057,0.0,1.0
2023-06-05,16.1703,16.25,16.1703,16.25,1394,14.2690085622718,14.3393374975675,14.2690085622718,14.3393374975675,1579.74522908347,0.0,1.0
2023-06-06,16.4185,16.4185,16.4185,16.4185,11,14.4880253971577,14.4880253971577,14.4880253971577,14.4880253971577,12.4657084074018,0.0,1.0
2023-06-07,16.55,16.55,16.52,16.53,882,14.6040637282919,14.6040637282919,14.5775911052194,14.5864153129102,999.523165029853,0.0,1.0
2023-06-08,16.491,16.491,16.4299,16.4299,881,14.5520009029161,14.5520009029161,14.4980849939252,14.4980849939252,998.389918811,0.0,1.0
2023-06-09,16.5459,16.5459,16.51,16.51,338,14.6004458031386,14.6004458031386,14.5687668975286,14.5687668975286,383.037221972893,0.0,1.0
2023-06-12,16.4861,16.4861,16.4861,16.4861,96,14.5476770411476,14.5476770411476,14.5476770411476,14.5476770411476,108.791637010052,0.0,1.0
2023-06-13,16.4931,16.54,16.4931,16.52,1667,14.5538539865311,14.595239520601,14.5538539865311,14.5775911052194,1889.12144683081,0.0,1.0
2023-06-14,16.4761,16.4761,16.4761,16.4761,32,14.5388528334568,14.5388528334568,14.5388528334568,14.5388528334568,36.2638790033507,0.0,1.0
2023-06-15,16.6161,16.6161,16.5899,16.5899,498,14.6623917411281,14.6623917411281,14.6392723169782,14.6392723169782,564.356616989647,0.0,1.0
2023-06-16,16.5141,16.5236,16.5141,16.5236,176,14.5723848226818,14.5807678199881,14.5723848226818,14.5807678199881,199.45133451843,0.0,1.0
2023-06-20,16.1311,16.19,16.1311,16.19,185,14.3808289221297,14.4333381015108,14.3808289221297,14.4333381015108,207.516097727005,0.16592,1.0
2023-06-21,16.1806,16.2156,16.1806,16.2,402,14.4249580287403,14.4561604273538,14.4249580287403,14.4422530725432,450.926871817597,0.0,1.0
2023-06-22,15.9544,15.9544,15.9399,15.9399,1239,14.2233013839866,14.2233013839866,14.2103746759896,14.2103746759896,1389.79700045275,0.0,1.0
2023-06-23,15.69,15.69,15.65,15.66,392,13.9875895498891,13.9875895498891,13.9519296657593,13.9608446367918,439.709785453975,0.0,1.0
2023-06-26,15.9516,15.9516,15.94,15.94,301,14.2208051920975,14.2208051920975,14.2104638256999,14.2104638256999,337.634299545018,0.0,1.0
2023-06-27,16.1154,16.17,16.08,16.1322,2661,14.3668324176088,14.4155081594459,14.335273420154,14.3818095689433,2984.86668135977,0.0,1.0
2023-06-28,16.0115,16.0115,16.0115,16.0115,19,14.2742058685818,14.2742058685818,14.2742058685818,14.2742058685818,21.3124640908815,0.0,1.0
2023-06-29,16.0377,16.0672,15.91,15.91,512,14.2975630926868,14.3238622572325,14.1837189126026,14.1837189126026,574.314821817438,0.0,1.0
2023-06-30,16.1887,16.21,16.145,16.21,1023,14.4321791552765,14.4511680435756,14.3932207318648,14.4511680435756,1147.50793499852,0.0,1.0
2023-07-03,16.3653,16.3653,16.338,16.338,238,14.5896175437093,14.5896175437093,14.5652796727908,14.5652796727908,266.966655454201,0.0,1.0
2023-07-05,16.3449,16.39,16.3449,16.39,242,14.5714310028032,14.6116375221594,14.5714310028032,14.6116375221594,271.453489999648,0.0,1.0
2023-07-06,16.0857,16.21,16.0857,16.21,425,14.3403549536425,14.4511680435756,14.3403549536425,14.4511680435756,476.726170453928,0.0,1.0
2023-07-07,16.3318,16.3909,16.245,16.245,650,14.5597523907507,14.6124398695524,14.4823704421892,14.4823704421892,729.110613635419,0.0,1.0
2023-07-10,16.3468,16.3468,16.334,16.334,131,14.5731248472993,14.5731248472993,14.5617136843778,14.5617136843778,146.943831363447,0.0,1.0
2023-07-11,16.6586,16.6586,16.6586,16.6586,201,14.8510936440906,14.8510936440906,14.8510936440906,14.8510936440906,225.463435908799,0.0,1.0
2023-07-12,16.9148,16.935,16.9148,16.935,459,15.0794952019416,15.0975034434271,15.0794952019416,15.0975034434271,514.864264090242,0.0,1.0
2023-07-13,17.1161,17.1161,17.1161,17.1161,10,15.2589535688245,15.2589535688245,15.2589535688245,15.2589535688245,11.2170863636218,0.0,1.0
2023-07-14,17.0046,17.04,17.0046,17.04,595,15.1595516418128,15.1911106392677,15.1595516418128,15.1911106392677,667.416638635502,0.0,1.0
2023-07-17,16.9926,16.9926,16.9926,16.9926,95,15.1488536765739,15.1488536765739,15.1488536765739,15.1488536765739,106.562320454408,0.0,1.0
2023-07-18,17.02,17.05,17.02,17.05,503,15.1732806972028,15.2000256103001,15.1732806972028,15.2000256103001,564.219444090178,0.0,1.0
2023-07-19,17.2858,17.2858,17.2858,17.2858,118,15.4102406272449,15.4102406272449,15.4102406272449,15.4102406272449,132.361619090738,0.0,1.0
2023-07-20,17.1131,17.1131,17.1131,17.1131,211,15.2562790775148,15.2562790775148,15.2562790775148,15.2562790775148,236.68052227242,0.0,1.0
2023-07-21,17.1073,17.1073,17.1073,17.1073,28,15.2511083943159,15.2511083943159,15.2511083943159,15.2511083943159,31.4078418181413,0.0,1.0
2023-07-24,17.1665,17.184,17.1,17.14,4084,15.303885022828,15.3194862221347,15.2446004654623,15.280260349592,4581.05807090315,0.0,1.0
2023-07-25,17.1629,17.1957,17.1629,17.1957,821,15.3006756332563,15.3299167382427,15.3006756332563,15.3299167382427,920.922790453352,0.0,1.0
2023-07-26,17.4016,17.4016,17.2643,17.2643,2681,15.5134759918005,15.5134759918005,15.3910734395252,15.3910734395252,3007.30085408701,0.0,1.0
2023-07-27,17.27,17.32,17.27,17.32,656,15.3961549730136,15.4407298281758,15.3961549730136,15.4407298281758,735.840865453595,0.0,1.0
2023-07-28,17.4268,17.44,17.4268,17.43,2728,15.5359417188022,15.547709480565,15.5359417188022,15.5387945095326,3060.02115999604,0.0,1.0
2023-07-31,17.3566,17.47,17.3566,17.39,1011,15.4733586221545,15.5744543936623,15.4733586221545,15.5031346254029,1134.04743136217,0.0,1.0
2023-08-01,17.047,17.047,17.047,17.047,21,15.1973511189904,15.1973511189904,15.1973511189904,15.1973511189904,23.5558813636058,0.0,1.0
2023-08-02,16.971,16.9768,16.971,16.9768,497,15.1295973391439,15.1347680223427,15.1295973391439,15.1347680223427,557.489192272004,0.0,1.0
2023-08-03,16.9589,16.9792,16.9589,16.97,3514,15.1188102241946,15.1369076153905,15.1188102241946,15.1287058420406,3941.68414817672,0.0,1.0
2023-08-04,17.0022,17.12,17.0022,17.11,788,15.1574120487651,15.2624304075271,15.1574120487651,15.2535154364947,883.906405453399,0.0,1.0
2023-08-07,17.2529,17.2529,17.2529,17.2529,41,15.3809103725482,15.3809103725482,15.3809103725482,15.3809103725482,45.9900540908495,0.0,1.0
2023-08-08,17.0779,17.0779,17.0779,17.0779,14,15.2248983794806,15.2248983794806,15.2248983794806,15.2248983794806,15.7039209090706,0.0,1.0
2023-08-09,17.0047,17.06,17.0047,17.06,350,15.1596407915232,15.2089405813325,15.1596407915232,15.2089405813325,392.598022726764,0.0,1.0
2023-08-10,16.9921,17.25,16.99,17.23,2563,15.1484079280223,15.3783250309488,15.1465357841055,15.3604950888839,2874.93923499628,0.0,1.0
2023-08-11,16.909,16.98,16.909,16.98,1683,15.0743245187428,15.1376208130731,15.0743245187428,15.1376208130731,1887.83563499755,0.0,1.0
2023-08-14,16.7272,16.86,16.71,16.86,7184,14.9122503453731,15.0306411606838,14.8969165951973,15.0306411606838,8058.35484362595,0.0,1.0
2023-08-15,16.4733,16.51,16.4733,16.51,184,14.6858992308596,14.7186171745487,14.6858992308596,14.7186171745487,206.394389090642,0.0,1.0
2023-08-16,16.4042,16.505,16.4042,16.505,524,14.6242967810255,14.7141596890324,14.6242967810255,14.7141596890324,587.775325453785,0.0,1.0
2023-08-17,16.3273,16.4,16.3273,16.39,3005,14.5557406537861,14.6205524931919,14.5557406537861,14.6116375221594,3370.73445226836,0.0,1.0
2023-08-18,16.238,16.25,16.1776,16.24,1355,14.4761299624664,14.4868279277054,14.4222835374305,14.4779129566729,1519.91520227077,0.0,1.0
2023-08-21,16.0986,16.24,16.03,16.13,15473,14.3518552662743,14.4779129566729,14.2906985649918,14.3798482753162,17356.1977304321,0.0,1.0
2023-08-22,16.145,16.155,16.13,16.155,374,14.3932207318648,14.4021357028972,14.3798482753162,14.4021357028972,419.519029999457,0.0,1.0
2023-08-23,16.4758,16.4758,16.4623,16.4623,152,14.6881279736177,14.6881279736177,14.6760927627239,14.6760927627239,170.499712727052,0.0,1.0
2023-08-24,16.3249,16.3249,16.3249,16.3249,20,14.5536010607383,14.5536010607383,14.5536010607383,14.5536010607383,22.4341727272437,0.0,1.0
2023-08-25,16.3546,16.3546,16.2803,16.2803,916,14.5800785247046,14.5800785247046,14.5138402899336,14.5138402899336,1027.48511090776,0.0,1.0
2023-08-28,16.514,16.514,16.514,16.514,19,14.7221831629616,14.7221831629616,14.7221831629616,14.7221831629616,21.3124640908815,0.0,1.0
2023-08-29,16.7755,16.7755,16.7755,16.7755,96,14.9553096554598,14.9553096554598,14.9553096554598,14.9553096554598,107.68402909077,0.0,1.0
2023-08-30,16.8014,16.81,16.8,16.81,2731,14.9783994304338,14.9860663055217,14.9771513344892,14.9860663055217,3063.38628590512,0.0,1.0
2023-08-31,16.7698,16.7698,16.741,16.741,205,14.9502281219713,14.9502281219713,14.9245530053979,14.9245530053979,229.950270454248,0.0,1.0
2023-09-01,16.7674,16.7674,16.7674,16.7674,20,14.9480885289235,14.9480885289235,14.9480885289235,14.9480885289235,22.4341727272437,0.0,1.0
2023-09-05,16.6391,16.74,16.6391,16.6617,606,14.8337094505774,14.9236615082946,14.8337094505774,14.8538572851107,679.755433635483,0.0,1.0
2023-09-06,16.6144,16.6144,16.565,16.6099,709,14.8116894721273,14.8116894721273,14.767649515227,14.8076777351627,795.291423180787,0.0,1.0
2023-09-07,16.6551,16.7199,16.6551,16.7199,1050,14.8479734042293,14.9057424165194,14.8479734042293,14.9057424165194,1177.79406818029,0.0,1.0
2023-09-08,16.5489,16.5899,16.5489,16.5899,115,14.7532964118648,14.7898477930978,14.7532964118648,14.7898477930978,128.996493181651,0.0,1.0
2023-09-11,16.5777,16.62,16.5777,16.62,330,14.7789715284382,14.8166818559054,14.7789715284382,14.8166818559054,370.163849999522,0.0,1.0
2023-09-12,16.4752,16.52,16.4752,16.495,1090,14.6875930753558,14.7275321455811,14.6875930753558,14.705244718,1222.66241363478,0.0,1.0
2023-09-13,16.3039,16.47,16.3039,16.47,368,14.5348796215702,14.6829572904189,14.5348796215702,14.6829572904189,412.788778181284,0.0,1.0
2023-09-14,16.605,16.605,16.605,16.605,5,14.8033093993568,14.8033093993568,14.8033093993568,14.8033093993568,5.60854318181091,0.0,1.0
2023-09-15,16.4651,16.4651,16.4651,16.4651,152,14.678588954613,14.678588954613,14.678588954613,14.678588954613,170.499712727052,0.0,1.0
2023-09-18,16.1892,16.32,16.1892,16.32,327,14.5709050195123,14.6886300693326,14.5709050195123,14.6886300693326,363.317748136498,0.15511,1.0
2023-09-19,16.2188,16.2188,16.2188,16.2188,88,14.5975461622851,14.5975461622851,14.5975461622851,14.5975461622851,97.7735835963664,0.0,1.0
2023-09-20,16.29,16.29,16.29,16.29,150,14.661628911117,14.661628911117,14.661628911117,14.661628911117,166.659517493806,0.0,1.0
2023-09-21,15.7774,16.06,15.7774,16.0485,1071,14.2002691210716,14.4546200314634,14.2002691210716,14.4442695874807,1189.94895490578,0.0,1.0
2023-09-22,15.7463,15.7463,15.7463,15.7463,16,14.172277920388,14.172277920388,14.172277920388,14.172277920388,17.7770151993394,0.0,1.0
2023-09-25,15.6547,15.6547,15.645,15.645,409,14.0898343839695,14.0898343839695,14.0811040094797,14.0811040094797,454.424951033112,0.0,1.0
2023-09-26,15.4251,15.5103,15.4251,15.5103,191,13.8831855197588,13.9598688090913,13.8831855197588,13.9598688090913,212.213118942113,0.0,1.0
2023-09-27,15.3851,15.44,15.3654,15.37,815,13.8471839754712,13.8965960950059,13.8294532149095,13.8335933925026,905.516711716349,0.0,1.0
2023-09-28,15.4484,15.4484,15.4484,15.4484,21,13.9041564193063,13.9041564193063,13.9041564193063,13.9041564193063,23.3323324491329,0.0,1.0
2023-09-29,15.5646,15.5812,15.5646,15.5812,1644,14.0087409054617,14.023681546341,14.0087409054617,14.023681546341,1826.58831173212,0.0,1.0
2023-10-02,15.2695,15.2695,15.2695,15.2695,5,13.7431395124801,13.7431395124801,13.7431395124801,13.7431395124801,5.55531724979355,0.0,1.0
2023-10-03,15.0063,15.0063,15.0063,15.0063,53,13.5062493510678,13.5062493510678,13.5062493510678,13.5062493510678,58.8863628478117,0.0,1.0
2023-10-04,15.0727,15.0727,14.95,14.95,192,13.5660119145852,13.5660119145852,13.455577177483,13.455577177483,213.324182392072,0.0,1.0
2023-10-05,15.2027,15.2027,15.2027,15.2027,1,13.6830169335198,13.6830169335198,13.6830169335198,13.6830169335198,1.11106344995871,0.0,1.0
2023-10-06,15.23,15.23,15.23,15.23,11,13.7075879874961,13.7075879874961,13.7075879874961,13.7075879874961,12.2216979495458,0.0,1.0
2023-10-09,15.3045,15.3045,15.3045,15.3045,21,13.7746408637317,13.7746408637317,13.7746408637317,13.7746408637317,23.332332449133,0.0,1.0
2023-10-10,15.4516,15.47,14.98,15.47,761,13.9070365428493,13.9235972532216,13.4825783356987,13.9235972532216,845.519285418579,0.0,1.0
2023-10-11,15.5571,15.5571,15.5571,15.5571,43,14.0019906159078,14.0019906159078,14.0019906159078,14.0019906159078,47.7757283482245,0.0,1.0
2023-10-12,15.2987,15.3099,15.2987,15.3099,254,13.76942063981,13.7795010722105,13.76942063981,13.7795010722105,282.210116289513,0.0,1.0
2023-10-13,15.1648,15.1648,15.1648,15.1648,63,13.6489054703073,13.6489054703073,13.6489054703073,13.6489054703073,69.996997347399,0.0,1.0
2023-10-16,15.2783,15.2783,15.2783,15.2783,55,13.7510598522233,13.7510598522233,13.7510598522233,13.7510598522233,61.1084897477293,0.0,1.0
2023-10-17,15.3946,15.395,15.3,15.3,3661,13.8557343422395,13.8560943576824,13.7705906899994,13.7705906899994,4067.60329029884,0.0,1.0
2023-10-18,15.0803,15.155,15.0803,15.1373,1110,13.5728522079998,13.6400850919569,13.5728522079998,13.6241544086096,1233.28042945417,0.0,1.0
2023-10-19,14.8634,14.8634,14.8634,14.8634,82,13.3776338341004,13.3776338341004,13.3776338341004,13.3776338341004,91.1072028966145,0.0,1.0
2023-10-20,14.7746,14.795,14.7701,14.7732,792,13.297710405782,13.3160711933687,13.2936602320496,13.2964503517319,879.962252367299,0.0,1.0
2023-10-23,14.7148,14.85,14.71,14.73,82977,13.2438880970721,13.3655733167641,13.2395679117575,13.2575686839013,92192.7118872237,0.0,1.0
2023-10-24,14.8525,14.88,14.8201,14.88,386,13.367823413282,13.3925744749798,13.3386621624091,13.3925744749798,428.870491684064,0.0,1.0
2023-10-25,14.6012,14.6012,14.6012,14.6012,29,13.1416437112953,13.1416437112953,13.1416437112953,13.1416437112953,32.2208400488027,0.0,1.0
2023-10-26,14.6775,14.6775,14.62,14.62,9595,13.2103166570239,13.2103166570239,13.1585644371105,13.1585644371105,10660.6538023538,0.0,1.0
2023-10-27,14.6903,14.7101,14.6903,14.7101,2506,13.2218371511959,13.2396579156183,13.2218371511959,13.2396579156183,2784.32500559654,0.0,1.0
2023-10-30,14.8739,14.8739,14.74,14.74,484,13.3870842394759,13.3870842394759,13.2665690699732,13.2665690699732,537.754709780017,0.0,1.0
2023-10-31,14.9283,14.9497,14.89,14.94,3387,13.436046339707,13.4553071659009,13.4015748610517,13.4465767914111,3763.17190501016,0.0,1.0
2023-11-01,15.0591,15.0591,14.9738,14.9738,793,13.5537713895274,13.5537713895274,13.4769980963341,13.4769980963341,881.073315817259,0.0,1.0
2023-11-02,15.6365,15.6365,15.526,15.526,1124,14.0734536813186,14.0734536813186,13.9739994152242,13.9739994152242,1248.83531775359,0.0,1.0
2023-11-03,16.0373,16.07,16.0373,16.0501,3314,14.4341891550802,14.4636204175353,14.4341891550802,14.4457096492522,3682.06427316316,0.0,1.0
2023-11-06,15.8202,15.8202,15.8202,15.8202,73,14.2387907734593,14.2387907734593,14.2387907734593,14.2387907734593,81.1076318469861,0.0,1.0
2023-11-07,15.6055,15.6055,15.58,15.59,2008,14.0455524844957,14.0455524844957,14.0226015000124,14.0316018860843,2231.0154075171,0.0,1.0
2023-11-08,15.5237,15.5237,15.47,15.47,1146,13.9719293264276,13.9719293264276,13.9235972532216,13.9235972532216,1273.27871365269,0.0,1.0
2023-11-09,15.2863,15.2863,15.2863,15.2863,1334,13.7582601610809,13.7582601610809,13.7582601610809,13.7582601610809,1482.15864224492,0.0,1.0
2023-11-10,15.3917,15.3986,15.28,15.28,1612,13.8531242302786,13.8593344966682,13.7525899178556,13.7525899178556,1791.03428133345,0.0,1.0
2023-11-13,15.3178,15.39,15.27,15.39,4686,13.7866113772073,13.8515941646464,13.7435895317837,13.8515941646464,5206.44332650653,0.0,1.0
2023-11-14,16.1578,16.1578,16.083,16.105,1043,14.5426438072465,14.5426438072465,14.4753209194287,14.4951217687869,1158.83917830694,0.0,1.0
2023-11-15,16.0884,16.23,16.0884,16.23,811,14.4801811279076,14.6076265946856,14.4801811279076,14.6076265946856,901.072457916513,0.0,1.0
2023-11-16,15.9579,15.975,15.9579,15.975,164,14.3627260896693,14.3781167498523,14.3627260896693,14.3781167498523,182.214405793229,0.0,1.0
2023-11-17,16.1006,16.1006,16.1006,16.1006,22,14.4911615989153,14.4911615989153,14.4911615989153,14.4911615989153,24.4433958990916,0.0,1.0
2023-11-20,16.1806,16.1855,16.16,16.1855,326,14.5631646874904,14.5675748766657,14.5446238921823,14.5675748766657,362.206684686541,0.0,1.0
2023-11-21,16.0304,16.0304,16.0304,16.0304,4,14.4279788886906,14.4279788886906,14.4279788886906,14.4279788886906,4.44425379983484,0.0,1.0
2023-11-22,16.053,16.0599,16.025,16.0599,453,14.448319761213,14.4545300276027,14.4231186802117,14.4545300276027,503.311742831298,0.0,1.0
2023-11-24,16.1,16.1,16.1,16.1,8,14.490621575751,14.490621575751,14.490621575751,14.490621575751,8.88850759966967,0.0,1.0
2023-11-27,16.1201,16.1201,16.09,16.09,115,14.5087123517555,14.5087123517555,14.4816211896791,14.4816211896791,127.772296745252,0.0,1.0
2023-11-28,16.2475,16.2499,16.1984,16.1984,3616,14.6233772703114,14.6255373629687,14.5791853746984,14.5791853746984,4017.6054350507,0.0,1.0
2023-11-29,16.3635,16.3635,16.33,16.33,418,14.7277817487454,14.7277817487454,14.6976304554045,14.6976304554045,464.424522082741,0.0,1.0
2023-11-30,16.3695,16.4191,16.3695,16.4191,316,14.7331819803885,14.7778238953051,14.7331819803885,14.7778238953051,351.096050186953,0.0,1.0
2023-12-01,16.817,16.817,16.73,16.73,337,15.1359492571058,15.1359492571058,15.0576458982803,15.0576458982803,374.428382636087,0.0,1.0
2023-12-04,16.8456,16.8456,16.65,16.65,733,15.1616903612714,15.1616903612714,14.9856428097052,14.9856428097052,814.409508819738,0.0,1.0
2023-12-05,16.82,16.82,16.75,16.7501,1133,15.1386493729274,15.1386493729274,15.0756466704241,15.0757366742848,1258.83488880322,0.0,1.0
2023-12-06,16.9734,16.9955,16.93,16.97,1545,15.2767152952703,15.2966061484891,15.2376536197182,15.2736551640058,1716.59303018621,0.0,1.0
2023-12-07,17.1959,17.1959,17.1959,17.1959,100,15.4769738853699,15.4769738853699,15.4769738853699,15.4769738853699,111.106344995871,0.0,1.0
2023-12-08,17.0713,17.0713,16.98,16.98,968,15.3648290749141,15.3648290749141,15.2826555500777,15.2826555500777,1075.50941956003,0.0,1.0
2023-12-11,17.045,17.045,17.045,17.045,52,15.341158059545,15.341158059545,15.341158059545,15.341158059545,57.7752993978531,0.0,1.0
2023-12-12,17.0023,17.005,16.96,16.9996,3682,15.302726411018,15.3051565152574,15.2646547779339,15.3002963067786,4090.93562274799,0.0,1.0
2023-12-13,17.5496,17.5496,16.99,16.99,525,15.7953175407329,15.7953175407329,15.2916559361496,15.2916559361496,583.308311228322,0.0,1.0
2023-12-14,18.1953,18.2618,15.46,15.46,2000,16.3764724693951,16.4363250367732,13.9145968671497,13.9145968671497,2222.12689991743,0.0,1.0
2023-12-15,17.72,18.1377,17.72,18.1377,7428,15.9486841193979,16.324630245621,15.9486841193979,16.324630245621,8252.97930629333,0.0,1.0
2023-12-18,17.1464,17.178,17.1464,17.15,659,15.9758292837908,16.0052719776138,15.9758292837908,15.9791835147326,707.285825310148,0.60376,1.0
2023-12-19,17.2212,17.25,17.2212,17.25,1921,16.0455227489163,16.0723565964512,16.0455227489163,16.0723565964512,2061.75427984946,0.0,1.0
2023-12-20,17.0758,17.3489,17.0758,17.3489,504,15.9100490880975,16.1645047742709,15.9100490880975,16.1645047742709,540.928764728853,0.0,1.0
2023-12-21,17.2589,17.2589,17.16,17.22,485,16.0806490007242,16.0806490007242,15.9885008229045,16.0444046719356,520.536608915662,0.0,1.0
2023-12-22,17.2754,17.33,17.24,17.3199,4041,16.0960225592077,16.1468950618261,16.0630392882793,16.1374845805725,4337.08956005814,0.0,1.0
2023-12-26,17.401,17.59,17.3299,17.59,5732,16.2130479498462,16.3891450742943,16.1468018887443,16.3891450742943,6151.99142743214,0.0,1.0
2023-12-27,17.4123,17.45,17.41,17.45,2512,16.2235765080804,16.2587027598883,16.2214335272009,16.2587027598883,2696.05765277556,0.0,1.0
2023-12-28,17.5112,17.5454,17.5112,17.5454,259,16.3157246859001,16.3475898798478,16.3157246859001,16.3475898798478,277.97728187455,0.0,1.0
2023-12-29,17.65,17.65,17.48,17.49,4764,16.4450489233254,16.4450489233254,16.2866546844039,16.2959719925757,5113.06475231799,0.0,1.0
2024-01-02,17.3692,17.3692,17.36,17.36,444,16.1834189098597,16.1834189098597,16.1748469863416,16.1748469863416,476.532483213515,0.0,1.0
2024-01-03,17.1176,17.1535,17.1176,17.1535,298,15.9489954362558,15.9824445725928,15.9489954362558,15.9824445725928,319.834864859522,0.0,1.0
2024-01-04,17.0706,17.13,17.03,17.03,2209,15.9052040878481,15.9605488983889,15.8673758166704,15.8673758166704,2370.85643112309,0.0,1.0
2024-01-05,17.2455,17.34,17.19,17.19,155138,16.0681638077739,16.1562123699979,16.0164527474201,16.0164527474201,166505.172028779,0.0,1.0
2024-01-08,17.4023,17.4394,17.26,17.26,2991,16.2142591999086,16.2488264132262,16.0816739046231,16.0816739046231,3210.15463353968,0.0,1.0
2024-01-09,17.2586,17.301,17.23,17.301,2859,16.080369481479,16.1198748681277,16.0537219801075,16.1198748681277,3068.48281420594,0.0,1.0
2024-01-10,17.3362,17.375,17.32,17.375,7210,16.1526717928926,16.1888229485994,16.1375777536542,16.1888229485994,7738.28649542666,0.0,1.0
2024-01-11,17.2478,17.265,17.18,17.24,1473,16.0703067886534,16.086332558709,16.0071354392482,16.0630392882793,1580.92871120159,0.0,1.0
2024-01-12,17.2938,17.305,17.2938,17.305,538,16.1131664062439,16.1236017913964,16.1131664062439,16.1236017913964,577.419990920881,0.0,1.0
2024-01-16,16.9918,17.0499,16.9918,17.0344,1455,15.8317836994539,15.8859172599324,15.8317836994539,15.871475432266,1561.60982674699,0.0,1.0
2024-01-17,16.6668,16.67,16.56,16.56,3736,15.5289711838686,15.5319527224836,15.4294623325932,15.4294623325932,4009.74179568848,0.0,1.0
2024-01-18,16.6027,16.67,16.55,16.67,43120,15.469247238487,15.5319527224836,15.4201450244213,15.5319527224836,46279.4609823575,0.0,1.0
2024-01-19,16.7849,16.7849,16.64,16.655,3625,15.6390085933782,15.6390085933782,15.504000797968,15.5179767602258,3890.60867488511,0.0,1.0
2024-01-22,16.9478,16.96,16.84,16.96,1019,15.7907875434977,15.8021546594674,15.6903469614051,15.8021546594674,1093.66351440219,0.0,1.0
2024-01-23,16.7675,16.87,16.67,16.87,4800,15.6227964771592,15.7182988859207,15.5319527224836,15.7182988859207,5151.70252122717,0.0,1.0
2024-01-24,16.785,16.96,16.785,16.96,5428,15.6391017664599,15.8021546594674,15.6391017664599,15.8021546594674,5825.71693442108,0.0,1.0
2024-01-25,16.8045,16.83,16.67,16.67,18760,15.657270517395,15.6810296532333,15.5319527224836,15.5319527224836,20134.5706871296,0.0,1.0
2024-01-26,16.857,16.89,16.8008,16.84,2574,15.7061863852973,15.7369335022644,15.6538231133714,15.6903469614051,2762.60047700807,0.0,1.0
2024-01-29,16.9577,16.99,16.8,16.8,3452,15.8000116785879,15.830106583983,15.6530777287177,15.6530777287177,3704.93272984921,0.0,1.0
2024-01-30,16.8358,16.85,16.8305,16.8305,1206,15.6864336919729,15.699664269577,15.6814955186419,15.6814955186419,1294.36525845833,0.0,1.0
2024-01-31,16.71,16.97,16.675,16.84,4735,15.569221955171,15.8114719676392,15.5366113765695,15.6903469614051,5081.93988291889,0.0,1.0
2024-02-01,16.6004,16.61,16.5876,16.61,453,15.4671042576075,15.4760488734524,15.4551781031475,15.4760488734524,486.191925440814,0.0,1.0
2024-02-02,16.4595,16.47,16.39,16.39,1860,15.335823385466,15.3456065590465,15.2710680936716,15.2710680936716,1996.28472697553,0.0,1.0
2024-02-05,16.29,16.34,16.19,16.19,15906,15.1778950119531,15.2244815528123,15.0847219302345,15.0847219302345,17071.4542297165,0.0,1.0
2024-02-06,16.3206,16.3206,16.26,16.26,18504,15.2064059749589,15.2064059749589,15.1499430874375,15.1499430874375,19859.8132193308,0.0,1.0
2024-02-07,16.3113,16.4,16.24,16.4,1843,15.1977408783591,15.2803854018435,15.1313084710938,15.2803854018435,1978.03911387952,0.0,1.0
2024-02-08,16.31,16.31,16.29,16.3,13740,15.1965296282968,15.1965296282968,15.1778950119531,15.1872123201249,14746.7484670128,0.0,1.0
2024-02-09,16.3069,16.3069,16.3069,16.3069,3,15.1936412627635,15.1936412627635,15.1936412627635,15.1936412627635,3.21981407576699,0.0,1.0
2024-02-12,16.4632,16.5399,16.46,16.4667,2701,15.3392707894896,15.4107345431677,15.3362892508746,15.3425318473497,2898.90593954888,0.0,1.0
2024-02-13,15.86,16.0,15.66,15.9205,192080,14.7772507605633,14.9076930749692,14.5909045971261,14.833620475003,206153.962557774,0.0,1.0
2024-02-14,15.99,16.0792,15.99,16.0293,12688,14.8983757667974,14.9814861556903,14.8983757667974,14.9349927879128,13617.6669977772,0.0,1.0
2024-02-15,16.25,16.28,16.1,16.1,5250,15.1406257792656,15.1685777037812,15.0008661566878,15.0008661566878,5634.67463259224,0.0,1.0
2024-02-16,16.2,16.3,16.2,16.22,5145,15.0940392384063,15.1872123201249,15.0940392384063,15.1126738547501,5521.9811399404,0.0,1.0
2024-02-20,16.14,16.28,16.11,16.28,5763,15.0381353893752,15.1685777037812,15.0101834648596,15.1685777037812,6185.26283954839,0.0,1.0
2024-02-21,16.21,16.225,16.15,16.21,3890,15.1033565465782,15.117332508836,15.0474526975471,15.1033565465782,4175.0255849112,0.0,1.0
2024-02-22,16.21,16.255,16.2,16.21,4397,15.1033565465782,15.1452844333516,15.0940392384063,15.1033565465782,4719.17416371582,0.0,1.0
2024-02-23,16.2,16.285,16.2,16.2,10023,15.0940392384063,15.1732363578671,15.0940392384063,15.0940392384063,10757.3988271375,0.0,1.0
2024-02-26,16.11,16.17,16.09,16.14,3854,15.0101834648596,15.0660873138908,14.9915488485159,15.0381353893752,4136.387816002,0.0,1.0
2024-02-27,16.1994,16.2088,16.165,16.185,3348,15.093480199916,15.1022384695976,15.0614286598049,15.0800632761486,3593.31250855597,0.0,1.0
2024-02-28,16.0401,16.055,16.0401,16.055,1032,14.9450554807384,14.9589382699144,14.9450554807384,14.9589382699144,1107.61604206384,0.0,1.0
2024-02-29,16.1898,16.1898,16.14,16.14,1201,15.0845355840711,15.0845355840711,15.0381353893752,15.0381353893752,1288.99890166538,0.0,1.0
2024-03-01,16.2291,16.2291,16.17,16.17,777,15.1211526051864,15.1211526051864,15.0660873138908,15.0660873138908,833.931845623653,0.0,1.0
2024-03-04,16.23,16.23,16.23,16.23,139,15.1219911629219,15.1219911629219,15.1219911629219,15.1219911629219,149.184718843871,0.0,1.0
2024-03-05,16.1538,16.25,16.1401,16.25,2514,15.0509932746524,15.1406257792656,15.0382285624569,15.1406257792656,2698.20419549273,0.0,1.0
2024-03-06,16.2727,16.28,16.23,16.28,14893,15.1617760688157,15.1685777037812,15.1219911629219,15.1685777037812,15984.230343466,0.0,1.0
2024-03-07,16.3555,16.37,16.3555,16.36,1744,15.2389233804787,15.2524334773279,15.2389233804787,15.243116169156,1871.78524937921,0.0,1.0
2024-03-08,16.529,16.54,16.515,16.515,1079,15.4005786772604,15.4108277162494,15.3875344458198,15.3875344458198,1158.05979591753,0.0,1.0
2024-03-11,16.479,16.479,16.479,16.479,71,15.3539921364011,15.3539921364011,15.3539921364011,15.3539921364011,76.2022664598189,0.0,1.0
2024-03-12,16.4576,16.4576,16.43,16.45,4921,15.3340530969134,15.3340530969134,15.308337326359,15.3269719427027,5281.56835561643,0.0,1.0
2024-03-13,16.3891,16.479,16.3891,16.39,2327,15.2702295359361,15.3539921364011,15.2702295359361,15.2710680936716,2497.5024514366,0.0,1.0
2024-03-14,16.263,16.3,16.263,16.29,3756,15.152738279889,15.1872123201249,15.152738279889,15.1778950119531,4031.20722286028,0.0,1.0
2024-03-15,16.29,16.36,16.29,16.305,12493,15.1778950119531,15.243116169156,15.1778950119531,15.1918709742108,13408.3790828523,0.0,1.0
2024-03-18,16.1068,16.13,16.04,16.06,11993,15.2074308788578,15.229335440682,15.1443608473986,15.1632440903505,12702.2673283068,0.2149,1.0
2024-03-19,16.2581,16.279,16.245,16.245,396,15.3502826117887,15.3700156006734,15.3379140876552,15.3379140876552,419.419483199325,0.0,1.0
2024-03-20,16.4865,16.4865,16.28,16.28,457,15.5659292462991,15.5659292462991,15.370959762821,15.370959762821,484.027029853764,0.0,1.0
2024-03-21,16.649,16.6539,16.61,16.61,1968,15.719355595283,15.7239819898062,15.6825332715268,15.6825332715268,2084.38773468755,0.0,1.0
2024-03-22,16.5471,16.6147,16.5471,16.6147,754,15.6231454724432,15.6869708336205,15.6231454724432,15.6869708336205,798.59164225326,0.0,1.0
2024-03-25,16.5413,16.5678,16.53,16.53,1986,15.6176693319872,15.6426896288984,15.6070002997194,15.6070002997194,2103.45225665115,0.0,1.0
2024-03-26,16.4629,16.4629,16.4629,16.4629,201,15.5436470196159,15.5436470196159,15.5436470196159,15.5436470196159,212.887161926929,0.0,1.0
2024-03-27,16.7126,16.7126,16.66,16.66,301,15.7794043078699,15.7794043078699,15.7297413789065,15.7297413789065,318.801172835851,0.0,1.0
2024-03-28,16.7476,16.7899,16.7476,16.7899,1016,15.8124499830357,15.8523880418789,15.8124499830357,15.8523880418789,1076.08635083463,0.0,1.0
2024-04-01,16.58,16.75,16.52,16.75,2196,15.654208407099,15.8147159721899,15.5975586782434,15.8147159721899,2325.8716795599,0.0,1.0
2024-04-02,16.3307,16.3307,16.2502,16.2502,452,15.418828783704,15.418828783704,15.3428237308227,15.3428237308227,478.73132930832,0.0,1.0
2024-04-03,16.3449,16.3449,16.3449,16.3449,11,15.4322358861998,15.4322358861998,15.4322358861998,15.4322358861998,11.6505411999813,0.0,1.0
2024-04-04,16.2399,16.4402,16.2399,16.4402,517,15.3330988607025,15.5222145388655,15.3330988607025,15.5222145388655,547.575436399119,0.0,1.0
2024-04-05,16.2881,16.31,16.17,16.17,11015,15.3786074762165,15.3992846272488,15.2671019265857,15.2671019265857,11666.4283016176,0.0,1.0
2024-04-08,16.53,16.53,16.43,16.43,1818,15.6070002997194,15.6070002997194,15.51258408496,15.51258408496,1925.51671832417,0.0,1.0
2024-04-09,16.6629,16.6629,16.58,16.59,2127,15.7324794491345,15.7324794491345,15.654208407099,15.663650028575,2252.79101203274,0.0,1.0
2024-04-10,16.1835,16.1835,16.121,16.17,1176,15.2798481155782,15.2798481155782,15.2208379813537,15.2671019265857,1245.54876828891,0.0,1.0
2024-04-11,16.2616,16.2616,16.2616,16.2616,1,15.3535871793053,15.3535871793053,15.3535871793053,15.3535871793053,1.0591401090892,0.0,1.0
2024-04-12,15.9743,16.07,15.93,16.07,2164,15.0823293943017,15.1726857118264,15.0405030111633,15.1726857118264,2291.97919606904,0.0,1.0
2024-04-15,15.7975,15.9401,15.7975,15.94,795,14.9154015266072,15.050039048854,14.9154015266072,15.0499446326392,842.016386725916,0.0,1.0
2024-04-16,15.6465,15.6855,15.6465,15.6855,138,14.7728330423206,14.8096553660767,14.7728330423206,14.8096553660767,146.16133505431,0.0,1.0
2024-04-17,15.7078,15.73,15.65,15.73,234,14.8307101819681,14.8516705816446,14.7761376098372,14.8516705816446,247.838785526873,0.0,1.0
2024-04-18,15.64,15.66,15.64,15.66,1889,14.7666959883612,14.7855792313131,14.7666959883612,14.7855792313131,2000.71566606951,0.0,1.0
2024-04-19,15.7258,15.7258,15.69,15.69,649,14.8477051006247,14.8477051006247,14.8139040957409,14.8139040957409,687.381930798894,0.0,1.0
2024-04-22,15.9733,15.9733,15.77,15.77,979,15.0813852321541,15.0813852321541,14.8894370675484,14.8894370675484,1036.89816679833,0.0,1.0
2024-04-23,16.1577,16.22,16.1577,16.22,399,15.2554887321703,15.3143100339654,15.2554887321703,15.3143100339654,422.596903526593,0.0,1.0
2024-04-24,16.0918,16.095,16.0139,16.0515,566,15.1932684466439,15.1962897655162,15.1197182153464,15.1552187120959,599.47330174449,0.0,1.0
2024-04-25,16.0199,16.0199,15.95,15.95,1027,15.125383188232,15.125383188232,15.0593862541152,15.0593862541152,1087.73689203461,0.0,1.0
2024-04-26,16.0568,16.12,16.05,16.12,3121,15.1602227714782,15.2198938192061,15.1538024688745,15.2198938192061,3305.57628046739,0.0,1.0
2024-04-29,16.2459,16.2699,16.23,16.23,496,15.3387638335881,15.3614237251303,15.3237516554413,15.3237516554413,525.333494108244,0.0,1.0
2024-04-30,16.0198,16.0198,16.0198,16.0198,120,15.1252887720172,15.1252887720172,15.1252887720172,15.1252887720172,127.096813090704,0.0,1.0
2024-05-01,16.0006,16.0006,15.95,15.95,324,15.1071608587834,15.1071608587834,15.0593862541152,15.0593862541152,343.161395344902,0.0,1.0
2024-05-02,16.3907,16.3907,16.3907,16.3907,89,15.4754785125596,15.4754785125596,15.4754785125596,15.4754785125596,94.2634697089391,0.0,1.0
2024-05-03,16.55,16.5825,16.49,16.49,740,15.6258835426712,15.656568812468,15.5692338138156,15.5692338138156,783.763680726012,0.0,1.0
2024-05-06,16.5858,16.5858,16.57,16.57,432,15.6596845475551,15.6596845475551,15.6447667856231,15.6447667856231,457.548527126535,0.0,1.0
2024-05-07,16.4937,16.5972,16.4937,16.5972,354,15.5727272137617,15.6704479960377,15.5727272137617,15.6704479960377,374.935598617579,0.0,1.0
2024-05-08,16.364,16.38,16.31,16.3624,2476,15.4502693832189,15.4653759775804,15.3992846272488,15.4487587237827,2622.43091010486,0.0,1.0
2024-05-09,16.5144,16.5144,16.4032,16.4032,1093,15.5922713702169,15.5922713702169,15.4872805394045,15.4872805394045,1157.6401392345,0.0,1.0
2024-05-10,16.414,16.414,16.38,16.38,189,15.4974774905985,15.4974774905985,15.4653759775804,15.4653759775804,200.17748061786,0.0,1.0
2024-05-13,16.4133,16.495,16.4133,16.495,874,15.4968165770952,15.5739546245536,15.4968165770952,15.5739546245536,925.688455343965,0.0,1.0
2024-05-14,16.5934,16.5934,16.5934,16.5934,14,15.6668601798768,15.6668601798768,15.6668601798768,15.6668601798768,14.8279615272488,0.0,1.0
2024-05-15,16.8119,16.845,16.8119,16.845,953,15.873159609126,15.9044113762113,15.873159609126,15.9044113762113,1009.36052396201,0.0,1.0
2024-05-16,16.7783,16.85,16.7783,16.85,3135,15.8414357609668,15.9091321869493,15.8414357609668,15.9091321869493,3320.40424199466,0.0,1.0
2024-05-17,16.7217,16.73,16.68,16.6901,2252,15.787996183413,15.7958327292381,15.7486246218584,15.7581606595491,2385.18352566889,0.0,1.0
2024-05-20,16.614,16.68,16.614,16.68,798,15.6863099201172,15.7486246218584,15.6863099201172,15.7486246218584,845.193807053185,0.0,1.0
2024-05-21,16.6328,16.6328,16.5801,16.5801,230,15.704060168492,15.704060168492,15.6543028233138,15.6543028233138,243.602225090516,0.0,1.0
2024-05-22,16.511,16.6,16.511,16.6,456,15.5890612189151,15.6730916500509,15.5890612189151,15.6730916500509,482.967889744676,0.0,1.0
2024-05-23,16.2296,16.2296,16.2296,16.2296,64,15.3233739905823,15.3233739905823,15.3233739905823,15.3233739905823,67.784966981709,0.0,1.0
2024-05-24,16.3204,16.3204,16.3204,16.3204,71,15.4091039135838,15.4091039135838,15.4091039135838,15.4091039135838,75.1989477453334,0.0,1.0
2024-05-28,16.2691,16.4,16.2691,16.4,384,15.3606683954122,15.4842592205322,15.3606683954122,15.4842592205322,406.709801890255,0.0,1.0
2024-05-29,16.0016,16.07,16.0016,16.07,537,15.108105020931,15.1726857118264,15.108105020931,15.1726857118264,568.758238580902,0.0,1.0
2024-05-30,16.219,16.22,16.215,16.22,551,15.3133658718178,15.3143100339654,15.3095892232274,15.3143100339654,583.586200108152,0.0,1.0
2024-05-31,16.4284,16.4284,16.4284,16.4284,87,15.5110734255239,15.5110734255239,15.5110734255239,15.5110734255239,92.1451894907605,0.0,1.0
2024-06-03,16.5158,16.5158,16.47,16.47,283,15.5935931972235,15.5935931972235,15.5503505708638,15.5503505708638,299.736650872245,0.0,1.0
2024-06-04,16.5468,16.5999,16.5103,16.5668,1477,15.6228622237989,15.6729972338362,15.5884003054118,15.6417454667508,1564.34994112476,0.0,1.0
2024-06-05,16.515,16.515,16.47,16.47,924,15.5928378675055,15.5928378675055,15.5503505708638,15.5503505708638,978.645460798422,0.0,1.0
2024-06-06,16.4949,16.5299,16.46,16.46,524,15.5738602083388,15.6069058835046,15.5409089493878,15.5409089493878,554.989417162744,0.0,1.0
2024-06-07,16.2087,16.2087,16.2087,16.2087,26,15.3036410016976,15.3036410016976,15.3036410016976,15.3036410016976,27.5376428363193,0.0,1.0
2024-06-10,16.1945,16.22,16.1945,16.21,457,15.2902338992018,15.3143100339654,15.2902338992018,15.3048684124895,484.027029853765,0.0,1.0
2024-06-11,15.9614,16.0,15.9614,16.0,374,15.0701497025977,15.1065943614949,15.0701497025977,15.1065943614949,396.118400799363,0.0,1.0
2024-06-12,16.1782,16.36,16.1782,16.36,334,15.274844056196,15.4464927346285,15.274844056196,15.4464927346285,353.752796435794,0.0,1.0
2024-06-13,16.09,16.1,16.08,16.1,869,15.1915689547783,15.2010105762542,15.1821273333023,15.2010105762542,920.392754798515,0.0,1.0
2024-06-14,15.9861,15.9861,15.9861,15.9861,132,15.0934705076433,15.0934705076433,15.0934705076433,15.0934705076433,139.806494399775,0.0,1.0
2024-06-17,15.9536,15.9536,15.91,15.91,372,15.0627852378465,15.0627852378465,15.0216197682114,15.0216197682114,394.000120581184,0.0,1.0
2024-06-18,16.005,16.016,15.93,15.93,916,15.1113151722328,15.1217009558563,15.0405030111633,15.0405030111633,970.172339925711,0.0,1.0
2024-06-20,15.71,15.9215,15.71,15.86,3724,14.8327873386928,15.0324776329088,14.8327873386928,14.9744116608318,3944.23776624818,0.0,1.0
2024-06-21,15.8285,15.8285,15.8285,15.8285,130,14.9446705531826,14.9446705531826,14.9446705531826,14.9446705531826,137.688214181596,0.0,1.0
2024-06-24,15.808,15.87,15.808,15.87,1646,15.0478580342931,15.1068767082636,15.0478580342931,15.1068767082636,1729.14762624037,0.12979,1.0
2024-06-25,15.7611,15.7611,15.7611,15.7611,69,15.0032132631767,15.0032132631767,15.0032132631767,15.0032132631767,72.4855323272086,0.0,1.0
2024-06-26,15.6152,15.64,15.6152,15.64,499,14.8643289965266,14.8879364661149,14.8643289965266,14.8879364661149,524.206965670686,0.0,1.0
2024-06-27,15.617,15.62,15.61,15.62,951,14.8660424419,14.8688981841889,14.8593790432259,14.8688981841889,999.039728161964,0.0,1.0
2024-06-28,15.7119,15.7119,15.68,15.68,578,14.9563790896387,14.9563790896387,14.9260130299668,14.9260130299668,607.197647610534,0.0,1.0
2024-07-01,15.6298,15.6298,15.6298,15.6298,211,14.8782269423326,14.8782269423326,14.8782269423326,14.8782269423326,221.658656826682,0.0,1.0
2024-07-02,15.7321,15.7321,15.6326,15.6326,485,14.975607754384,14.975607754384,14.8808923018022,14.8808923018022,509.499756212989,0.0,1.0
2024-07-03,15.8614,15.8614,15.8614,15.8614,41,15.0986902470354,15.0986902470354,15.0986902470354,15.0986902470354,43.0711134118199,0.0,1.0
2024-07-05,15.907,15.907,15.84,15.84,829,15.1420975298267,15.1420975298267,15.0783192853746,15.0783192853746,870.876902887768,0.0,1.0
2024-07-08,15.8756,15.8756,15.8,15.85,638,15.1122074272029,15.1122074272029,15.0402427215227,15.0878384263376,670.228545286365,0.0,1.0
2024-07-09,15.85,15.9099,15.8,15.8,6707,15.0878384263376,15.1448580807059,15.0402427215227,15.0402427215227,7045.80384519697,0.0,1.0
2024-07-10,16.0062,16.0062,15.9556,15.9556,1250,15.2365274081795,15.2365274081795,15.1883605549068,15.1883605549068,1313.14370157987,0.0,1.0
2024-07-11,16.4946,16.4946,16.4101,16.4101,254,15.7014422528119,15.7014422528119,15.6210055116746,15.6210055116746,266.83080016103,0.0,1.0
2024-07-12,16.7735,16.7735,16.59,16.59,259,15.9669310942697,15.9669310942697,15.7922548575988,15.7922548575988,272.083374967349,0.0,1.0
2024-07-15,16.7725,16.7725,16.7725,16.7725,69,15.9659791801734,15.9659791801734,15.9659791801734,15.9659791801734,72.4855323272087,0.0,1.0
2024-07-16,16.9316,16.9316,16.73,16.73,475,16.1174287128945,16.1174287128945,15.9255228310807,15.9255228310807,498.994606600351,0.0,1.0
2024-07-17,16.9083,16.9142,16.9083,16.9142,1523,16.0952491144508,16.1008654076189,16.0952491144508,16.1008654076189,1599.93428600491,0.0,1.0
2024-07-18,16.741,16.741,16.741,16.741,82,15.9359938861399,15.9359938861399,15.9359938861399,15.9359938861399,86.1422268236398,0.0,1.0
2024-07-19,16.596,16.596,16.596,16.596,23,15.7979663421766,15.7979663421766,15.7979663421766,15.7979663421766,24.1618441090696,0.0,1.0
2024-07-22,16.7294,16.7294,16.58,16.58,663,15.9249516826229,15.9249516826229,15.7827357166358,15.7827357166358,696.491419317962,0.0,1.0
2024-07-23,16.6994,16.6994,16.59,16.66,7616,15.8963942597339,15.8963942597339,15.7922548575988,15.8588888443397,8000.72194498584,0.0,1.0
2024-07-24,16.4743,16.4743,16.4743,16.4743,26,15.682118396657,15.682118396657,15.682118396657,15.682118396657,27.3133889928614,0.0,1.0
2024-07-25,16.5193,16.565,16.42,16.42,2359,15.7249545309905,15.7684570051913,15.630429461228,15.630429461228,2478.16479362153,0.0,1.0
2024-07-26,16.7614,16.7614,16.7614,16.7614,73,15.9554129337044,15.9554129337044,15.9554129337044,15.9554129337044,76.6875921722647,0.0,1.0
2024-07-29,16.8004,16.8004,16.8004,16.8004,102,15.9925375834601,15.9925375834601,15.9925375834601,15.9925375834601,107.152526048917,0.0,1.0
2024-07-30,16.8764,16.8764,16.8764,16.8764,178,16.0648830547788,16.0648830547788,16.0648830547788,16.0648830547788,186.991663104974,0.0,1.0
2024-07-31,17.0976,17.1283,17.095,17.1283,855,16.2754464528801,16.3046702156365,16.2729714762298,16.3046702156365,898.190291880633,0.0,1.0
2024-08-01,16.7804,16.97,16.76,16.97,734,15.9734993015341,16.1539822141924,15.9540802539696,16.1539822141924,771.077981567701,0.0,1.0
2024-08-02,16.6973,16.6973,16.65,16.65,882,15.8943952401317,15.8943952401317,15.8493697033767,15.8493697033767,926.554195834756,0.0,1.0
2024-08-05,16.454,16.485,16.454,16.485,414,15.6627945405022,15.6923038774874,15.6627945405022,15.6923038774874,434.913193963252,0.0,1.0
2024-08-06,16.6232,16.6232,16.6232,16.6232,273,15.8238584055959,15.8238584055959,15.8238584055959,15.8238584055959,286.790584425044,0.0,1.0
2024-08-07,16.588,16.7601,16.588,16.76,1173,15.7903510294062,15.9541754453793,15.7903510294062,15.9540802539696,1232.25404956255,0.0,1.0
2024-08-08,16.8449,16.86,16.67,16.67,1271,16.0348977607454,16.0492716635995,15.8684079853027,15.8684079853027,1335.20451576641,0.0,1.0
2024-08-09,16.8621,16.8621,16.83,16.83,620,16.0512706832017,16.0512706832017,16.0207142407105,16.0207142407105,651.319275983618,0.0,1.0
2024-08-12,16.7356,16.7356,16.7,16.722,659,15.9308535500199,15.9308535500199,15.8969654081917,15.9179075183103,692.289359472909,0.0,1.0
2024-08-13,17.0266,17.0266,16.96,16.96,444,16.2078605520429,16.2078605520429,16.1444630732294,16.1444630732294,466.42864280117,0.0,1.0
2024-08-14,17.0669,17.0669,17.0669,17.0669,422,16.2462226901238,16.2462226901238,16.2462226901238,16.2462226901238,443.317313653363,0.0,1.0
2024-08-15,17.14,17.14,17.14,17.14,90,16.3158076105632,16.3158076105632,16.3158076105632,16.3158076105632,94.5463465137507,0.0,1.0
2024-08-16,17.1681,17.1681,17.07,17.1,488,16.3425563966692,16.3425563966692,16.2491736238223,16.2777310467113,512.651301096782,0.0,1.0
2024-08-19,17.387,17.387,17.21,17.21,2804,16.550930392349,16.550930392349,16.3824415973041,16.3824415973041,2945.64395138397,0.0,1.0
2024-08-20,17.3767,17.3767,17.36,17.36,531,16.5411256771572,16.5411256771572,16.525228711749,16.525228711749,557.823444431128,0.0,1.0
2024-08-21,17.5118,17.5118,17.445,17.445,965,16.6697292715671,16.6697292715671,16.6061414099344,16.6061414099344,1013.74693761966,0.0,1.0
2024-08-22,17.4825,17.51,17.4825,17.51,496,16.6418381885456,16.6680158261938,16.6418381885456,16.6680158261938,521.055420786892,0.0,1.0
2024-08-23,17.8965,17.8965,17.8965,17.8965,276,17.0359306244133,17.0359306244133,17.0359306244133,17.0359306244133,289.942129308836,0.0,1.0
2024-08-26,17.9632,18.05,17.96,17.96,1286,17.0994232946365,17.1820494381952,17.0963771695283,17.0963771695283,1350.96224018537,0.0,1.0
2024-08-27,18.04,18.04,17.93,17.93,1050,17.1725302972322,17.1725302972322,17.0678197466393,17.0678197466393,1103.04070932709,0.0,1.0
2024-08-28,17.9313,17.97,17.9313,17.97,1287,17.0690572349645,17.1058963104913,17.0690572349645,17.1058963104913,1352.01275514664,0.0,1.0
2024-08-29,17.8244,17.8746,17.815,17.86,1382,16.9672976180702,17.0150837057044,16.958349625565,17.0011857598984,1451.8116764667,0.0,1.0
2024-08-30,17.8473,17.8473,17.77,17.77,18898,16.9890964508754,16.9890964508754,16.9155134912315,16.9155134912315,19852.6317379651,0.0,1.0
2024-09-03,17.66,17.74,17.66,17.74,681,16.8108029406386,16.8869560683425,16.8108029406386,16.8869560683425,715.400688620715,0.0,1.0
2024-09-04,17.7887,17.7887,17.7887,17.7887,43,16.9333142848323,16.9333142848323,16.9333142848323,16.9333142848323,45.1721433343476,0.0,1.0
2024-09-05,17.9829,17.9829,17.98,17.98,507,17.1181760023336,17.1181760023336,17.1154154514543,17.1154154514543,532.611085360794,0.0,1.0
2024-09-06,17.9423,17.96,17.9423,17.95,1181,17.0795282900238,17.0963771695283,17.0795282900238,17.0868580285653,1240.65816925266,0.0,1.0
2024-09-09,18.0,18.0,18.0,18.0,212,17.1344537333803,17.1344537333803,17.1344537333803,17.1344537333803,222.709171787946,0.0,1.0
2024-09-10,18.1583,18.1583,18.01,18.01,1535,17.2851417348244,17.2851417348244,17.1439728743433,17.1439728743433,1612.54046554008,0.0,1.0
2024-09-11,18.2166,18.2166,17.98,17.98,304,17.3406383266386,17.3406383266386,17.1154154514543,17.1154154514543,319.356548224225,0.0,1.0
2024-09-12,18.3763,18.4099,18.17,18.17,724,17.4926590078175,17.5246433214532,17.2962791297511,17.2962791297511,760.572831955063,0.0,1.0
2024-09-13,18.5824,18.5824,18.39,18.39,271,17.6888485030647,17.6888485030647,17.5057002309368,17.5057002309368,284.689554502517,0.0,1.0
2024-09-16,18.7842,18.7842,18.7842,18.7842,144,17.8809447676979,17.8809447676979,17.8809447676979,17.8809447676979,151.274154422001,0.0,1.0
2024-09-17,18.6882,18.6882,18.6882,18.6882,92,17.7895610144532,17.7895610144532,17.7895610144532,17.7895610144532,96.6473764362783,0.0,1.0
2024-09-18,18.6111,18.615,18.6,18.6,523,17.7161684376285,17.7198809026041,17.7056021911596,17.7056021911596,549.419324741019,0.0,1.0
2024-09-19,18.8241,18.8241,18.8241,18.8241,246,17.9189261401402,17.9189261401402,17.9189261401402,17.9189261401402,258.426680470918,0.0,1.0
2024-09-20,18.5829,18.5829,18.5829,18.5829,94,17.6893244601129,17.6893244601129,17.6893244601129,17.6893244601129,98.7484063588063,0.0,1.0
2024-09-23,18.5198,18.52,18.48,18.48,373,17.7697040864044,17.7698959859291,17.7315160809918,17.7315160809918,388.745100447971,0.14754,1.0
2024-09-24,18.6055,18.6055,18.55,18.55,845,17.8519330327324,17.8519330327324,17.798680914632,17.798680914632,880.669195384813,0.0,1.0
2024-09-25,18.385,18.49,18.385,18.49,911,17.640363806766,17.7411110572261,17.640363806766,17.7411110572261,949.455191710728,0.0,1.0
2024-09-26,18.51,18.56,18.51,18.5594,1779,17.7603010096948,17.8082758908663,17.7603010096948,17.8077001922922,1854.09526460306,0.0,1.0
2024-09-27,18.46,18.605,18.45,18.45,3361,17.7123261285232,17.8514532839206,17.7027311522889,17.7027311522889,3502.87475229393,0.0,1.0
2024-09-30,18.3105,18.3394,18.31,18.3394,382,17.5688812338204,17.5966107151376,17.5684014850087,17.5966107151376,398.125009037869,0.0,1.0
2024-10-01,18.3198,18.3198,18.28,18.28,212,17.5778045617183,17.5778045617183,17.5396165563058,17.5396165563058,220.948957895362,0.0,1.0
2024-10-02,18.2045,18.2045,18.2,18.2,2636,17.4671744857368,17.4671744857368,17.4628567464314,17.4628567464314,2747.27100477441,0.0,1.0
2024-10-03,18.0735,18.0999,18.07,18.0847,741,17.3414802970674,17.366811034326,17.3381220553854,17.3522266704499,772.279140568224,0.0,1.0
2024-10-04,18.085,18.085,18.0,18.0807,315,17.3525145197369,17.3525145197369,17.2709572217453,17.3483886799561,328.29680064641,0.0,1.0
2024-10-07,17.8347,17.99,17.8347,17.98,320,17.1123522645923,17.261362245511,17.1123522645923,17.2517672692767,333.507860974131,0.0,1.0
2024-10-08,17.8578,17.88,17.84,17.84,37679,17.1345166596935,17.1558175069337,17.1174376019965,17.1174376019965,39269.5084176384,0.0,1.0
2024-10-09,17.8698,17.8698,17.85,17.85,353,17.1460306311747,17.1460306311747,17.1270325782308,17.1270325782308,367.900859137088,0.0,1.0
2024-10-10,17.8542,17.8542,17.81,17.81,89034,17.1310624682492,17.1310624682492,17.0886526732935,17.0886526732935,92792.3090436585,0.0,1.0
2024-10-11,17.915,17.93,17.86,17.93,18233,17.1893999237537,17.2037923881052,17.1366275544651,17.2037923881052,19002.6525910667,0.0,1.0
2024-10-14,17.96,17.97,17.87,17.87,562,17.2325773168081,17.2421722930424,17.1462225306994,17.1462225306994,585.723180835818,0.0,1.0
2024-10-15,18.0409,18.18,18.0409,18.09,16357,17.3102006745436,17.4436667939628,17.3102006745436,17.357312007854,17047.4627561058,0.0,1.0
2024-10-16,18.195,18.2,18.18,18.18,5371,17.4580592583142,17.4628567464314,17.4436667939628,17.4436667939628,5597.72100403769,0.0,1.0
2024-10-17,18.1446,18.1446,18.12,18.14,1646,17.4097005780933,17.4097005780933,17.3860969365569,17.4052868890256,1715.48105988569,0.0,1.0
2024-10-18,18.289,18.289,18.289,18.289,237,17.5482520349167,17.5482520349167,17.5482520349167,17.5482520349167,247.004259533965,0.0,1.0
2024-10-21,17.928,17.928,17.928,17.928,114,17.2018733928583,17.2018733928583,17.2018733928583,17.2018733928583,118.812175472034,0.0,1.0
2024-10-22,17.8004,17.8365,17.8004,17.8365,310,17.0794414961086,17.1140793603145,17.0794414961086,17.1140793603145,323.08574031869,0.0,1.0
2024-10-23,17.66,17.72,17.66,17.72,1550,16.944728029779,17.0022978871848,16.944728029779,17.0022978871848,1615.42870159345,0.0,1.0
2024-10-24,17.7237,17.7499,17.67,17.73,3064,17.0058480283915,17.0309868661254,16.9543230060133,17.0118928634191,3193.33776882731,0.0,1.0
2024-10-25,17.5621,17.5621,17.54,17.54,247,16.8507932124452,16.8507932124452,16.8295883149674,16.8295883149674,257.426380189407,0.0,1.0
2024-10-28,17.62,17.7,17.62,17.63,9643,16.9063481248418,16.9831079347162,16.9063481248418,16.9159431010761,10050.0509480423,0.0,1.0
2024-10-29,17.49,17.53,17.48,17.52,3046,16.7816134337959,16.8199933387331,16.7720184575616,16.8103983624988,3174.5779516475,0.0,1.0
2024-10-30,17.4615,17.4615,17.4615,17.4615,8,16.7542677515281,16.7542677515281,16.7542677515281,16.7542677515281,8.33769652435327,0.0,1.0
2024-10-31,17.322,17.3665,17.322,17.35,4111,16.6204178330596,16.6631154773022,16.6204178330596,16.6472837665156,4284.53380145203,0.0,1.0
2024-11-01,17.21,17.34,17.21,17.34,12925,16.5129540992354,16.6376887902813,16.5129540992354,16.6376887902813,13470.5909471582,0.0,1.0
2024-11-04,17.3614,17.38,17.32,17.32,818,16.6582220394227,16.6760686952185,16.6184988378127,16.6184988378127,852.529469615124,0.0,1.0
2024-11-05,17.4908,17.4908,17.4908,17.4908,22,16.7823810318946,16.7823810318946,16.7823810318946,16.7823810318946,22.9286654419715,0.0,1.0
2024-11-06,17.2393,17.35,17.14,17.35,3442,16.5410673796019,16.6472837665156,16.4457892655953,16.6472837665156,3587.29392960299,0.0,1.0
2024-11-07,17.3818,17.385,17.24,17.24,21789,16.6777957909407,16.6808661833357,16.5417390279383,16.5417390279383,22708.7586961417,0.0,1.0
2024-11-08,17.3554,17.3554,17.3554,17.3554,418,16.6524650536821,16.6524650536821,16.6524650536821,16.6524650536821,435.64464339746,0.0,1.0
2024-11-11,17.2092,17.2092,17.2,17.2,961,16.5121865011366,16.5121865011366,16.5033591230011,16.5033591230011,1001.56579498794,0.0,1.0
2024-11-12,16.9,17.18,16.9,17.18,2842,16.215509835972,16.4841691705325,16.215509835972,16.4841691705325,2961.9666902765,0.0,1.0
2024-11-13,16.7641,16.89,16.7641,16.89,893,16.0851141089478,16.2059148597377,16.0851141089478,16.2059148597377,930.695374530935,0.0,1.0
2024-11-14,16.748,16.748,16.748,16.748,73,16.0696661972106,16.0696661972106,16.0696661972106,16.0696661972106,76.0814807847236,0.0,1.0
2024-11-15,16.7729,16.7729,16.755,16.77,455,16.093557688034,16.093557688034,16.0763826805746,16.090775144926,474.206489822593,0.0,1.0
2024-11-18,16.8189,16.8568,16.7914,16.8568,750,16.1376945787118,16.1740595386398,16.1113083940675,16.1740595386398,781.659049158119,0.0,1.0
2024-11-19,16.815,16.815,16.815,16.815,315,16.1339525379804,16.1339525379804,16.1339525379804,16.1339525379804,328.296800646411,0.0,1.0
2024-11-20,16.7801,16.7801,16.7801,16.7801,198,16.1004660709227,16.1004660709227,16.1004660709227,16.1004660709227,206.357988977744,0.0,1.0
2024-11-21,16.8032,16.84,16.78,16.78,144928,16.1226304660239,16.1579399785662,16.1003701211603,16.1003701211603,151045.710235184,0.0,1.0
2024-11-22,16.99,16.99,16.89,16.89,12641,16.3018646220807,16.3018646220807,16.2059148597377,16.2059148597377,13174.6027205437,0.0,1.0
2024-11-25,17.1602,17.1602,17.03,17.03,475,16.4651711175885,16.4651711175885,16.3402445270179,16.3402445270179,495.050731133477,0.0,1.0
2024-11-26,17.0878,17.0878,17.069,17.069,2274,16.3957034896522,16.3957034896522,16.3776649343317,16.3776649343317,2369.99023704742,0.0,1.0
2024-11-27,17.2,17.275,17.1873,17.275,266,16.5033591230011,16.5753214447583,16.4911735031835,16.5753214447583,277.228409434746,0.0,1.0
2024-11-29,17.272,17.272,17.24,17.24,457,16.572442951888,16.572442951888,16.5417390279383,16.5417390279383,476.290913953682,0.0,1.0
2024-12-02,17.1116,17.21,17.0695,17.21,1117,16.4185395330898,16.5129540992354,16.3781446831434,16.5129540992354,1164.15087721283,0.0,1.0
2024-12-03,17.045,17.07,17.045,17.07,685,16.3546369913694,16.3786244319551,16.3546369913694,16.3786244319551,713.915264897748,0.0,1.0
2024-12-04,16.97,17.06,16.95,17.06,8570,16.2826746696121,16.3690294557208,16.2634847171435,16.3690294557208,8931.75740171345,0.0,1.0
2024-12-05,17.01,17.01,16.97,16.97,3299,16.3210545745493,16.3210545745493,16.2826746696121,16.2826746696121,3438.25760423019,0.0,1.0
2024-12-06,17.0199,17.0355,17.0199,17.0299,696,16.3305536010213,16.3455217639468,16.3305536010213,16.3401485772556,725.379597618734,0.0,1.0
2024-12-09,17.0381,17.0779,17.027,17.0779,1458,16.3480164577677,16.3862044631802,16.3373660341476,16.3862044631802,1519.54519156339,0.0,1.0
2024-12-10,16.819,16.95,16.819,16.95,2552,16.1377905284741,16.2634847171435,16.1377905284741,16.2634847171435,2659.7251912687,0.0,1.0
2024-12-11,16.7793,16.82,16.7793,16.82,1740,16.0996984728239,16.1387500260976,16.0996984728239,16.1387500260976,1813.44899404684,0.0,1.0
2024-12-12,16.6736,16.75,16.61,16.71,7576,15.9982795740274,16.0715851924574,15.9372555251772,16.0332052875202,7895.79860856254,0.0,1.0
2024-12-13,16.6139,16.6242,16.5954,16.6242,981,15.9409975659086,15.9508803914299,15.9232468598751,15.9508803914299,1022.41003629882,0.0,1.0
2024-12-16,16.5787,16.63,16.54,16.54,731,15.9072232495638,15.9564454776458,15.8700906915371,15.8700906915371,761.857019912782,0.0,1.0
2024-12-17,16.5382,16.55,16.53,16.55,914,15.8683635958149,15.8796856677714,15.8604957153028,15.8796856677714,952.581827907362,0.0,1.0
2024-12-18,16.0189,16.53,16.0189,16.53,441,15.3700964799675,15.8604957153028,15.3700964799675,15.8604957153028,459.615520904976,0.0,1.0
2024-12-19,15.8889,16.02,15.8889,16.02,4340,15.2453617889216,15.3711519273533,15.2453617889216,15.3711519273533,4523.20036446166,0.0,1.0
2024-12-20,16.1132,16.18,16.1132,16.18,291,15.460577105857,15.5246715471022,15.460577105857,15.5246715471022,303.283711073351,0.0,1.0
2024-12-23,15.755,15.755,15.67,15.72,478,15.4555685282627,15.4555685282627,15.3721839947875,15.4212337203612,487.260626241519,0.35298,1.0
2024-12-24,15.8626,15.8626,15.8626,15.8626,265,15.5611235376973,15.5611235376973,15.5611235376973,15.5611235376973,270.134029192473,0.0,1.0
2024-12-26,15.9948,16.0,15.9948,16.0,269,15.690811012114,15.6959121835737,15.690811012114,15.6959121835737,274.211523972738,0.0,1.0
2024-12-27,15.8662,16.01,15.865,16.01,1283,15.5646551179386,15.7057221286884,15.5634779245248,15.7057221286884,1307.8564507696,0.0,1.0
2024-12-30,15.7864,15.7867,15.7864,15.7867,649,15.486371755923,15.4866660542764,15.486371755923,15.4866660542764,661.573528097793,0.0,1.0
2024-12-31,15.8175,15.8175,15.76,15.77,4852,15.5168806852298,15.5168806852298,15.4604735008201,15.4702834459348,4946.00116845994,0.0,1.0
2025-01-02,15.8017,15.8017,15.8,15.8,3099,15.5013809719485,15.5013809719485,15.499713281279,15.499713281279,3159.03908100935,0.0,1.0
2025-01-03,15.8925,15.9,15.87,15.89,2743,15.5904552735903,15.5978127324264,15.5683828970822,15.5880027873116,2796.14204556587,0.0,1.0
2025-01-06,15.87,16.07,15.87,16.07,745,15.5683828970822,15.7645817993768,15.5683828970822,15.7645817993768,759.433402824122,0.0,1.0
2025-01-07,15.7,15.91,15.7,15.91,2457,15.4016138301317,15.6076226775411,15.4016138301317,15.6076226775411,2504.60116877701,0.0,1.0
2025-01-08,15.5824,15.5824,15.53,15.56,2349,15.2862488755824,15.2862488755824,15.2348447631812,15.2642745985254,2394.50880970989,0.0,1.0
2025-01-10,15.2498,15.44,15.2498,15.44,654,14.9599701010664,15.1465552571486,14.9599701010664,15.1465552571486,666.670396573123,0.0,1.0
2025-01-13,15.255,15.255,15.12,15.12,391,14.965071272526,14.965071272526,14.8326370134771,14.8326370134771,398.575114770783,0.0,1.0
2025-01-14,15.3831,15.405,15.27,15.27,2136,15.0907366694458,15.112220449247,14.9797861901981,14.9797861901981,2177.38221266084,0.0,1.0
2025-01-15,15.6875,15.6875,15.66,15.66,453,15.3893513987383,15.3893513987383,15.3623740496728,15.3623740496728,461.776283864869,0.0,1.0
2025-01-16,15.7133,15.7133,15.57,15.57,846,15.4146610571343,15.4146610571343,15.2740845436402,15.2740845436402,862.390146025783,0.0,1.0
2025-01-17,15.8145,15.8145,15.8145,15.8145,52,15.5139377016954,15.5139377016954,15.5139377016954,15.5139377016954,53.0074321434288,0.0,1.0
2025-01-21,15.9651,15.9687,15.9,15.9,809,15.6616754751233,15.6652070553646,15.5978127324264,15.5978127324264,824.673319308343,0.0,1.0
2025-01-22,15.8249,15.89,15.8249,15.89,569,15.5241400446147,15.5880027873116,15.5241400446147,15.5880027873116,580.023632492519,0.0,1.0
2025-01-23,15.8589,15.8589,15.8589,15.8589,75,15.5574938580048,15.5574938580048,15.5574938580048,15.5574938580048,76.4530271299454,0.0,1.0
2025-01-24,15.9691,15.9691,15.9691,15.9691,114,15.6655994531692,15.6655994531692,15.6655994531692,15.6655994531692,116.208601237517,0.0,1.0
2025-01-27,16.1548,16.1548,16.1548,16.1548,158,15.8477701339498,15.8477701339498,15.8477701339498,15.8477701339498,161.061043820418,0.0,1.0
2025-01-28,16.1252,16.19,16.12,16.19,605,15.8187326964102,15.8823011407536,15.8136315249505,15.8823011407536,616.721085514891,0.0,1.0
2025-01-29,16.0,16.1015,16.0,16.1015,380,15.6959121835737,15.7954831264882,15.6959121835737,15.7954831264882,387.362004125057,0.0,1.0
2025-01-30,16.25,16.27,16.25,16.27,334,15.941160811442,15.9607807016715,15.941160811442,15.9607807016715,340.470814152024,0.0,1.0
2025-01-31,16.1707,16.1707,16.1707,16.1707,10,15.8633679466822,15.8633679466822,15.8633679466822,15.8633679466822,10.1937369506594,0.0,1.0
2025-02-03,16.0488,16.1065,16.0,16.0,1721,15.7437847157336,15.8003880990456,15.6959121835737,15.6959121835737,1754.34212920848,0.0,1.0
2025-02-04,16.1199,16.17,16.1199,16.12,1318,15.8135334254994,15.8626812505242,15.8135334254994,15.8136315249505,1343.5345300969,0.0,1.0
2025-02-05,16.2323,16.2323,16.18,16.18,445,15.923797208589,15.923797208589,15.8724911956389,15.8724911956389,453.621294304341,0.0,1.0
2025-02-06,16.259,16.27,16.259,16.27,449,15.9499897620453,15.9607807016715,15.9499897620453,15.9607807016715,457.698789084606,0.0,1.0
2025-02-07,16.1604,16.22,16.1604,16.22,404,15.853263703214,15.9117309760978,15.853263703214,15.9117309760978,411.82697280664,0.0,1.0
2025-02-10,16.1345,16.1345,16.1345,16.1345,50,15.8278559453669,15.8278559453669,15.8278559453669,15.8278559453669,50.9686847532968,0.0,1.0
2025-02-11,16.135,16.135,16.135,16.135,55,15.8283464426226,15.8283464426226,15.8283464426226,15.8283464426226,56.0655532286266,0.0,1.0
2025-02-12,16.0797,16.0797,16.0797,16.0797,56,15.7740974461381,15.7740974461381,15.7740974461381,15.7740974461381,57.0849269236926,0.0,1.0
2025-02-13,16.1891,16.1891,16.05,16.05,1110,15.8814182456933,15.8814182456933,15.7449619091474,15.7449619091474,1131.50480152319,0.0,1.0
2025-02-14,16.2707,16.2707,16.2707,16.2707,74,15.9614673978295,15.9614673978295,15.9614673978295,15.9614673978295,75.4336534348796,0.0,1.0
2025-02-18,16.2031,16.2201,16.16,16.17,2419,15.8951521688539,15.911829075549,15.8528713054094,15.8626812505242,2465.86496836451,0.0,1.0
2025-02-19,16.1349,16.1476,16.1,16.11,772,15.8282483431714,15.8407069734672,15.794011634721,15.8038215798358,786.956492590907,0.0,1.0
2025-02-20,16.205,16.205,16.205,16.205,213,15.8970160584257,15.8970160584257,15.8970160584257,15.8970160584257,217.126597049045,0.0,1.0
2025-02-21,16.1201,16.1201,16.1201,16.1201,104,15.8137296244016,15.8137296244016,15.8137296244016,15.8137296244016,106.014864286858,0.0,1.0
2025-02-24,16.1164,16.14,16.1164,16.14,263,15.8100999447092,15.83325141518,15.8100999447092,15.83325141518,268.095281802342,0.0,1.0
2025-02-25,16.3424,16.3424,16.31,16.31,150,16.0318047043022,16.0318047043022,16.0000204821304,16.0000204821304,152.906054259891,0.0,1.0
2025-02-26,16.2898,16.32,16.2898,16.32,555,15.9802043929987,16.0098304272452,15.9802043929987,16.0098304272452,565.752400761595,0.0,1.0
2025-02-27,16.2557,16.3392,16.2557,16.3392,338,15.9467524801574,16.0286655218655,15.9467524801574,16.0286655218655,344.548308932288,0.0,1.0
2025-02-28,16.2644,16.265,16.22,16.22,8072,15.9552871324072,15.9558757291141,15.9117309760978,15.9117309760978,8228.38446657228,0.0,1.0
2025-03-03,16.145,16.145,16.145,16.145,74,15.8381563877373,15.8381563877373,15.8381563877373,15.8381563877373,75.4336534348796,0.0,1.0
2025-03-04,16.2025,16.2025,16.05,16.05,1635,15.894563572147,15.894563572147,15.7449619091474,15.7449619091474,1666.67599143281,0.0,1.0
2025-03-05,16.322,16.35,16.16,16.16,1466,16.0117924162681,16.0392602625894,15.8528713054094,15.8528713054094,1494.40183696667,0.0,1.0
2025-03-06,16.0914,16.18,16.0914,16.175,2526,15.7855750819224,15.8724911956389,15.7855750819224,15.8675862230815,2574.93795373655,0.0,1.0
2025-03-07,16.3308,16.3308,16.1556,16.1556,805,16.0204251679691,16.0204251679691,15.8485549295589,15.8485549295589,820.595824528079,0.0,1.0
2025-03-10,16.092,16.243,16.02,16.21,30364,15.7861636786292,15.9342938498617,15.7155320738032,15.9019210309831,30952.2628769822,0.0,1.0
2025-03-11,16.0239,16.09,15.98,16.045,3668,15.7193579523979,15.7842016896063,15.6762922933442,15.74005693659,3739.06271350186,0.0,1.0
2025-03-12,16.1112,16.1112,16.09,16.09,331,15.8049987732495,15.8049987732495,15.7842016896063,15.7842016896063,337.412693066826,0.0,1.0
2025-03-13,15.9922,15.9922,15.9922,15.9922,99,15.6882604263842,15.6882604263842,15.6882604263842,15.6882604263842,100.917995811528,0.0,1.0
2025-03-14,16.2147,16.2147,16.15,16.15,142,15.906531705187,15.906531705187,15.8430613602947,15.8430613602947,144.751064699363,0.0,1.0
2025-03-17,16.38,16.42,16.38,16.4,820,16.0686900979336,16.1079298783925,16.0686900979336,16.088309988163,835.886429954068,0.0,1.0
2025-03-18,16.2918,16.2918,16.2918,16.2918,42,15.9821663820216,15.9821663820216,15.9821663820216,15.9821663820216,42.8136951927695,0.0,1.0
2025-03-19,16.4002,16.4002,16.4002,16.4002,172,16.0885061870653,16.0885061870653,16.0885061870653,16.0885061870653,175.332275551342,0.0,1.0
2025-03-20,16.3665,16.41,16.3665,16.39,412,16.0554466720287,16.0981199332778,16.0554466720287,16.0785000430483,419.981962367166,0.0,1.0
2025-03-21,16.306,16.306,16.306,16.306,412,15.9960965040845,15.9960965040845,15.9960965040845,15.9960965040845,419.981962367168,0.0,1.0
2025-03-24,16.2797,16.2797,16.2797,16.2797,56,16.0850432764398,16.0850432764398,16.0850432764398,16.0850432764398,56.6776964371204,0.11697,1.0
2025-03-25,16.3128,16.3128,16.3128,16.3128,147,16.1177474990269,16.1177474990269,16.1177474990269,16.1177474990269,148.778953147441,0.0,1.0
2025-03-26,16.2299,16.2299,16.2299,16.2299,22,16.0358387361125,16.0358387361125,16.0358387361125,16.0358387361125,22.2662378860116,0.0,1.0
2025-03-27,16.2516,16.2516,16.2516,16.2516,164,16.0572792687451,16.0572792687451,16.0572792687451,16.0572792687451,165.984682422995,0.0,1.0
2025-03-28,16.165,16.25,16.165,16.25,1190,15.9717147468104,16.0556983999796,15.9717147468104,16.0556983999796,1204.40104928881,0.0,1.0
2025-03-31,16.1731,16.1731,16.135,16.135,320,15.979717894936,15.979717894936,15.9420734574566,15.9420734574566,323.872551069258,0.0,1.0
2025-04-01,16.2039,16.3,16.13,16.13,24676,16.0101496186725,16.1051005489026,15.9371332425643,15.9371332425643,24974.6220943283,0.0,1.0
2025-04-02,16.2169,16.25,16.14,16.14,7418,16.0229941773925,16.0556983999796,15.9470136723489,15.9470136723489,7507.77057447427,0.0,1.0
2025-04-03,16.0248,16.0248,16.0248,16.0248,69,15.8331911212303,15.8331911212303,15.8331911212303,15.8331911212303,69.835018824309,0.0,1.0
2025-04-04,15.4642,15.54,15.4642,15.47,331,15.2792942275055,15.3541878852728,15.2792942275055,15.2850248767805,335.005670012264,0.0,1.0
2025-04-07,15.0694,15.0694,15.0415,15.0415,870,14.8892148596094,14.8892148596094,14.8616484605103,14.8616484605103,880.528498219545,0.0,1.0
2025-04-08,14.8562,14.8562,14.8562,14.8562,212,14.6785640966016,14.6785640966016,14.6785640966016,14.6785640966016,214.565565083384,0.0,1.0
2025-04-09,15.6506,15.6506,15.5,15.5,289,15.4634654386905,15.4634654386905,15.3146661661343,15.3146661661343,292.497397684424,0.0,1.0
2025-04-10,15.295,15.295,15.295,15.295,190,15.11211735555,15.11211735555,15.11211735555,15.11211735555,192.299327197372,0.0,1.0
2025-04-11,15.7245,15.7245,15.6,15.69,1828,15.5364818147987,15.5364818147987,15.4134704639804,15.5023943320418,1850.12194798314,0.0,1.0
2025-04-14,15.9221,15.976,15.9221,15.976,350,15.7317191073424,15.7849746238814,15.7317191073424,15.7849746238814,354.235602732003,0.0,1.0
2025-04-15,15.9949,15.9949,15.97,15.97,2305,15.8036486361743,15.8036486361743,15.7790463660107,15.7790463660107,2332.89446942076,0.0,1.0
2025-04-16,16.0253,16.0253,16.0253,16.0253,9,15.8336851427195,15.8336851427195,15.8336851427195,15.8336851427195,9.10891549882293,0.0,1.0
2025-04-17,16.2219,16.2219,16.2219,16.2219,213,16.0279343922848,16.0279343922848,16.0279343922848,16.0279343922848,215.577666805476,0.0,1.0
2025-04-21,16.1386,16.1386,16.1386,16.1386,46,15.9456304121791,15.9456304121791,15.9456304121791,15.9456304121791,46.5566792162059,0.0,1.0
2025-04-22,16.3849,16.3849,16.3849,16.3849,10,16.1889853977739,16.1889853977739,16.1889853977739,16.1889853977739,10.1210172209143,0.0,1.0
2025-04-23,16.3406,16.3406,16.3406,16.3406,126,16.1452150938281,16.1452150938281,16.1452150938281,16.1452150938281,127.52481698352,0.0,1.0
2025-04-24,16.4745,16.4745,16.4745,16.4745,65,16.2775140486439,16.2775140486439,16.2775140486439,16.2775140486439,65.7866119359432,0.0,1.0
2025-04-25,16.4042,16.4042,16.4042,16.4042,193,16.2080546272581,16.2080546272581,16.2080546272581,16.2080546272581,195.335632363647,0.0,1.0
2025-04-28,16.5869,16.5869,15.01,15.01,611,16.3885700794228,16.3885700794228,14.8305251066888,14.8305251066888,618.394152197867,0.0,1.0
2025-04-29,16.4276,17.55,16.4276,17.55,185,16.2311748329541,17.3401542719779,16.2311748329541,17.3401542719779,187.238818586915,0.0,1.0
2025-04-30,16.485,16.485,16.485,16.485,31,16.2878884999177,16.2878884999177,16.2878884999177,16.2878884999177,31.3751533848345,0.0,1.0
2025-05-01,16.4924,16.4924,16.4924,16.4924,71,16.2952000179583,16.2952000179583,16.2952000179583,16.2952000179583,71.859222268492,0.0,1.0
2025-05-02,16.7257,16.7257,16.7257,16.7257,89,16.5257104448331,16.5257104448331,16.5257104448331,16.5257104448331,90.0770532661378,0.0,1.0
2025-05-05,16.7647,16.7647,16.7647,16.7647,79,16.5642441209931,16.5642441209931,16.5642441209931,16.5642441209931,79.9560360452232,0.0,1.0
2025-05-06,16.7937,16.7937,16.7888,16.7888,176,16.5928973673684,16.5928973673684,16.588055956774,16.588055956774,178.129903088093,0.0,1.0
2025-05-07,16.6935,16.6935,16.68,16.68,760,16.4938954609267,16.4938954609267,16.4805568807175,16.4805568807175,769.19730878949,0.0,1.0
2025-05-08,16.5305,16.5305,16.5305,16.5305,69,16.3328444554377,16.3328444554377,16.3328444554377,16.3328444554377,69.8350188243088,0.0,1.0
2025-05-09,16.63,16.63,16.63,16.63,80,16.4311547317945,16.4311547317945,16.4311547317945,16.4311547317945,80.9681377673146,0.0,1.0
2025-05-12,16.6727,16.6727,16.65,16.65,1248,16.4733441669747,16.4733441669747,16.4509155913637,16.4509155913637,1263.10294917011,0.0,1.0
2025-05-13,16.5742,16.5742,16.5742,16.5742,11,16.3760219335964,16.3760219335964,16.3760219335964,16.3760219335964,11.1331189430058,0.0,1.0
2025-05-14,16.4662,16.4662,16.4662,16.4662,25,16.2693132919227,16.2693132919227,16.2693132919227,16.2693132919227,25.3025430522858,0.0,1.0
2025-05-15,16.6779,16.6779,16.61,16.61,867,16.4784819904627,16.4784819904627,16.4113938722253,16.4113938722253,877.492193053274,0.0,1.0
2025-05-16,16.8052,16.8052,16.8052,16.8052,42,16.6042598616207,16.6042598616207,16.6042598616207,16.6042598616207,42.5082723278403,0.0,1.0
2025-05-19,16.865,16.865,16.865,16.865,137,16.6633448317326,16.6633448317326,16.6633448317326,16.6633448317326,138.657935926527,0.0,1.0
2025-05-20,16.8045,16.8045,16.8045,16.8045,21,16.6035682315358,16.6035682315358,16.6035682315358,16.6035682315358,21.2541361639201,0.0,1.0
2025-05-21,16.6483,16.6483,16.6483,16.6483,158,16.4492359183003,16.4492359183003,16.4492359183003,16.4492359183003,159.912072090447,0.0,1.0
2025-05-22,16.6324,16.6324,16.6324,16.6324,341,16.4335260349428,16.4335260349428,16.4335260349428,16.4335260349428,345.126687233179,0.0,1.0
2025-05-23,16.734,16.734,16.734,16.734,44,16.5339112015543,16.5339112015543,16.5339112015543,16.5339112015543,44.5324757720232,0.0,1.0
2025-05-27,16.9606,16.9606,16.9606,16.9606,132,16.7578017404734,16.7578017404734,16.7578017404734,16.7578017404734,133.59742731607,0.0,1.0
2025-05-28,16.9276,16.9276,16.9276,16.9276,20,16.7251963221842,16.7251963221842,16.7251963221842,16.7251963221842,20.2420344418287,0.0,1.0
2025-05-29,17.0669,17.0669,16.98,16.98,1911,16.8628307090838,16.8628307090838,16.7769697742556,16.7769697742556,1934.12639091673,0.0,1.0
2025-05-30,17.0303,17.0303,17.0303,17.0303,53,16.8266683360721,16.8266683360721,16.8266683360721,16.8266683360721,53.6413912708461,0.0,1.0
2025-06-02,17.1345,17.1345,17.09,17.09,141,16.9296224144277,16.9296224144277,16.8856545018862,16.8856545018862,142.706342814892,0.0,1.0
2025-06-03,17.115,17.115,17.11,17.11,659,16.9103555763477,16.9103555763477,16.9054153614554,16.9054153614554,666.975034858255,0.0,1.0
2025-06-04,17.1532,17.1532,17.1532,17.1532,35,16.9480988181249,16.9480988181249,16.9480988181249,16.9480988181249,35.4235602732002,0.0,1.0
2025-06-05,17.1239,17.1239,17.1239,17.1239,28,16.919149158856,16.919149158856,16.919149158856,16.919149158856,28.3388482185602,0.0,1.0
2025-06-06,17.2687,17.2687,17.2687,17.2687,46,17.062217782137,17.062217782137,17.062217782137,17.062217782137,46.5566792162061,0.0,1.0
2025-06-09,17.29,17.29,17.29,17.29,138,17.0832630975783,17.0832630975783,17.0832630975783,17.0832630975783,139.670037648618,0.0,1.0
2025-06-10,17.4299,17.4299,17.4299,17.4299,59,17.2214903102648,17.2214903102648,17.2214903102648,17.2214903102648,59.7140016033948,0.0,1.0
2025-06-11,17.475,17.55,17.475,17.55,2975,17.2660510485934,17.3401542719779,17.2660510485934,17.3401542719779,3011.00262322202,0.0,1.0
2025-06-12,17.593,17.593,17.593,17.593,197,17.3826401200517,17.3826401200517,17.3826401200517,17.3826401200517,199.384039252013,0.0,1.0
2025-06-13,17.4393,17.4393,17.4393,17.4393,73,17.2307779142624,17.2307779142624,17.2307779142624,17.2307779142624,73.8834257126746,0.0,1.0
2025-06-16,17.5223,17.59,17.52,17.59,525,17.3127854814746,17.3796759911163,17.3105129826241,17.3796759911163,531.353404098002,0.0,1.0
2025-06-17,17.3956,17.3956,17.3956,17.3956,8,17.1876004361037,17.1876004361037,17.1876004361037,17.1876004361037,8.09681377673146,0.0,1.0
2025-06-18,17.4063,17.4063,17.4063,17.4063,45,17.1981724959732,17.1981724959732,17.1981724959732,17.1981724959732,45.5445774941145,0.0,1.0
2025-06-20,17.3239,17.3239,17.3,17.31,554,17.1167577545481,17.1167577545481,17.0931435273629,17.1030239571475,560.704354038653,0.0,1.0
2025-06-23,17.3445,17.3445,17.3445,17.3445,159,17.2651321686234,17.2651321686234,17.2651321686234,17.2651321686234,159.730923173111,0.12957,1.0
2025-06-24,17.3818,17.46,17.35,17.455,1440,17.3022614851151,17.3801036446231,17.2706070008139,17.3751265244499,1446.6196815678,0.0,1.0
2025-06-25,17.2281,17.2281,17.2281,17.2281,85,17.1492648109926,17.1492648109926,17.1492648109926,17.1492648109926,85.3907450925438,0.0,1.0
2025-06-26,17.4047,17.46,17.38,17.46,1116,17.3250566955081,17.3801036446231,17.3004697218528,17.3801036446231,1121.13025321504,0.0,1.0
2025-06-27,17.4234,17.4636,17.4234,17.4636,163,17.3436711249557,17.3836871711478,17.3436711249557,17.3836871711478,163.749311177466,0.0,1.0
2025-06-30,17.55,17.55,17.55,17.55,301,17.4696918077397,17.4696918077397,17.4696918077397,17.4696918077397,302.383697327714,0.0,1.0
2025-07-01,17.6205,17.6205,17.6205,17.6205,140,17.5398692021811,17.5398692021811,17.5398692021811,17.5398692021811,140.643580152425,0.0,1.0
2025-07-02,17.6385,17.6385,17.63,17.63,3040,17.5577868348044,17.5577868348044,17.54932573051,17.54932573051,3053.97488330979,0.0,1.0
2025-07-03,17.6199,17.6199,17.6199,17.6199,11,17.5392719477603,17.5392719477603,17.5392719477603,17.5392719477603,11.0505670119762,0.0,1.0
2025-07-07,17.4316,17.5292,17.4316,17.5292,2640,17.3518336020396,17.4489869878194,17.3518336020396,17.4489869878194,2652.1360828743,0.0,1.0
2025-07-08,17.425,17.425,17.425,17.425,106,17.3452638034111,17.3452638034111,17.3452638034111,17.3452638034111,106.487282115407,0.0,1.0
2025-07-09,17.4855,17.4855,17.26,17.26,12451,17.4054869575061,17.4054869575061,17.1810188376973,17.1810188376973,12508.237260556,0.0,1.0
2025-07-10,17.5503,17.5503,17.5,17.5,575,17.4699904349501,17.4699904349501,17.4199206060083,17.4199206060083,577.643275626031,0.0,1.0
2025-07-11,17.48,17.48,17.48,17.48,7,17.4000121253157,17.4000121253157,17.4000121253157,17.4000121253157,7.03217900762123,0.0,1.0
2025-07-14,17.5542,17.5542,17.5542,17.5542,5,17.4738725886852,17.4738725886852,17.4738725886852,17.4738725886852,5.02298500544373,0.0,1.0
2025-07-15,17.3776,17.47,17.3776,17.47,587,17.2980807041697,17.3900578849694,17.2980807041697,17.3900578849694,589.698439639095,0.0,1.0
2025-07-16,17.4713,17.4713,17.4713,17.4713,91,17.3913519362144,17.3913519362144,17.3913519362144,17.3913519362144,91.4183270990762,0.0,1.0
2025-07-17,17.4471,17.4471,17.44,17.44,6470,17.3672626745764,17.3672626745764,17.3601951639305,17.3601951639305,6499.7425970442,0.0,1.0
2025-07-18,17.3791,17.48,17.3791,17.405,9821,17.2995738402216,17.4000121253157,17.2995738402216,17.3253553227185,9866.14714769261,0.0,1.0
2025-07-21,17.61,17.62,17.61,17.62,1253,17.5294172498174,17.5393714901637,17.5294172498174,17.5393714901637,1258.76004236421,0.0,1.0
2025-07-22,17.8142,17.8142,17.8142,17.8142,70,17.7326828376887,17.7326828376887,17.7326828376887,17.7326828376887,70.3217900762125,0.0,1.0
2025-07-23,17.92,17.93,17.92,17.93,1258,17.8379987005525,17.8479529408987,17.8379987005525,17.8479529408987,1263.78302736964,0.0,1.0
2025-07-24,17.7103,17.7103,17.7103,17.7103,136,17.6292582804907,17.6292582804907,17.6292582804907,17.6292582804907,136.62519214807,0.0,1.0
2025-07-25,17.7235,17.7235,17.68,17.72,208,17.6423978777478,17.6423978777478,17.5990969322415,17.6389138936266,208.95617622646,0.0,1.0
2025-07-28,17.57,17.66,17.57,17.62,1851,17.4896002884323,17.5791884515489,17.4896002884323,17.5393714901637,1859.50904901527,0.0,1.0
2025-07-29,17.63,17.64,17.54,17.64,677,17.54932573051,17.5592799708563,17.4597375673934,17.5592799708563,680.112169737085,0.0,1.0
2025-07-30,17.4936,17.4936,17.4936,17.4936,14,17.4135498921866,17.4135498921866,17.4135498921866,17.4135498921866,14.0643580152425,0.0,1.0
2025-07-31,17.3572,17.4199,17.32,17.4199,474,17.2777740538632,17.3401871408345,17.240744279775,17.3401871408345,476.178978516068,0.0,1.0
2025-08-01,17.453,17.453,17.453,17.453,56,17.3731356763807,17.3731356763807,17.3731356763807,17.3731356763807,56.2574320609699,0.0,1.0
2025-08-04,17.7108,17.74,17.675,17.72,3435,17.6297559925081,17.6588223743192,17.5941198120683,17.6389138936266,3450.79069873984,0.0,1.0
2025-08-05,17.7348,17.77,17.7348,17.77,110,17.6536461693392,17.6886850953581,17.6536461693392,17.6886850953581,110.505670119762,0.0,1.0
2025-08-06,17.8621,17.8621,17.8621,17.8621,62,17.7803636489474,17.7803636489474,17.7803636489474,17.7803636489474,62.2850140675026,0.0,1.0
2025-08-07,17.8873,17.89,17.8415,17.8768,1316,17.8054483346201,17.8081359795136,17.7598579138341,17.7949963822565,1322.04965343279,0.0,1.0
2025-08-08,17.8506,17.8506,17.8506,17.8506,41,17.7689162725492,17.7689162725492,17.7689162725492,17.7689162725492,41.1884770446387,0.0,1.0
2025-08-11,17.8,17.8231,17.78,17.78,1008,17.718547816397,17.7415421115969,17.6986393357044,17.6986393357044,1012.63377709746,0.0,1.0
2025-08-12,17.9577,17.9577,17.9577,17.9577,143,17.875526186658,17.875526186658,17.875526186658,17.875526186658,143.657371155691,0.0,1.0
2025-08-13,18.11,18.13,18.09,18.13,5099,18.027129267132,18.0470377478246,18.0072207864394,18.0470377478246,5122.44010855152,0.0,1.0
2025-08-14,17.9716,17.9716,17.9716,17.9716,60,17.8893625807393,17.8893625807393,17.8893625807393,17.8893625807393,60.275820065325,0.0,1.0
2025-08-15,18.0022,18.0022,17.97,17.97,306,17.919822556199,17.919822556199,17.8877699022839,17.8877699022839,307.406682333157,0.0,1.0
2025-08-18,18.04,18.04,17.98,17.98,729,17.9574495847079,17.9574495847079,17.8977241426302,17.8977241426302,732.3512137937,0.0,1.0
2025-08-19,18.1137,18.2,18.1137,18.2,1328,18.0308123360601,18.1167174302486,18.0308123360601,18.1167174302486,1334.10481744586,0.0,1.0
2025-08-20,18.1766,18.2211,18.1766,18.2186,1689,18.0934245078383,18.1377208773793,18.0934245078383,18.1352323172927,1696.76433483889,0.0,1.0
2025-08-21,18.0574,18.11,18.0574,18.11,238,17.9747699629105,18.027129267132,17.9747699629105,18.027129267132,239.094086259122,0.0,1.0
2025-08-22,18.48,18.48,18.48,18.48,3208,18.3954361599447,18.3954361599447,18.3954361599447,18.3954361599447,3222.74717949271,0.0,1.0
2025-08-25,18.2965,18.44,18.26,18.44,2928,18.2127758495903,18.3556191985596,18.1764428723263,18.3556191985596,2941.46001918786,0.0,1.0
2025-08-26,18.2317,18.2317,18.2317,18.2317,266,18.1482723721463,18.1482723721463,18.1482723721463,18.1482723721463,267.222802289608,0.0,1.0
2025-08-27,18.3102,18.3102,18.3102,18.3102,163,18.2264131588647,18.2264131588647,18.2264131588647,18.2264131588647,163.749311177466,0.0,1.0
2025-08-28,18.3109,18.3109,18.3109,18.3109,3,18.2271099556889,18.2271099556889,18.2271099556889,18.2271099556889,3.01379100326626,0.0,1.0
2025-08-29,18.3212,18.3212,18.3212,18.3212,36,18.2373628232456,18.2373628232456,18.2373628232456,18.2373628232456,36.165492039195,0.0,1.0
2025-09-02,18.1827,18.2,18.1,18.17,6274,18.0994965944495,18.1167174302486,18.0171750267857,18.0868547092097,6302.84158483081,0.0,1.0
2025-09-03,18.2121,18.2121,18.15,18.15,587,18.1287620610676,18.1287620610676,18.0669462285171,18.0669462285171,589.698439639096,0.0,1.0
2025-09-04,18.2814,18.2814,18.18,18.18,1213,18.1977449466674,18.1977449466674,18.096808949556,18.096808949556,1218.57616232065,0.0,1.0
2025-09-05,18.5139,18.5139,18.5139,18.5139,110,18.4291810347186,18.4291810347186,18.4291810347186,18.4291810347186,110.505670119763,0.0,1.0
2025-09-08,18.5929,18.5929,18.5929,18.5929,177,18.5078195334543,18.5078195334543,18.5078195334543,18.5078195334543,177.813669192709,0.0,1.0
2025-09-09,18.4938,18.5,18.4418,18.4418,621,18.4091730116226,18.4153446406373,18.3574109618219,18.3574109618219,623.854737676113,0.0,1.0
2025-09-10,18.53,18.54,18.53,18.54,222,18.4452073616762,18.4551616020225,18.4452073616762,18.4551616020225,223.020534241702,0.0,1.0
2025-09-11,18.8121,18.8121,18.729,18.74,1527,18.726016481845,18.726016481845,18.6432967445673,18.6542464089483,1534.01962066252,0.0,1.0
2025-09-12,18.8683,18.8683,18.8683,18.8683,21,18.7819593125912,18.7819593125912,18.7819593125912,18.7819593125912,21.0965370228637,0.0,1.0
2025-09-15,18.9074,19.03,18.9074,19.03,176,18.8208803923452,18.9429193789907,18.8208803923452,18.9429193789907,176.80907219162,0.0,1.0
2025-09-16,18.905,18.905,18.905,18.905,54,18.8184913746621,18.8184913746621,18.8184913746621,18.8184913746621,54.2482380587924,0.0,1.0
2025-09-17,18.7607,18.7607,18.7607,18.7607,47,18.6748516864651,18.6748516864651,18.6748516864651,18.6748516864651,47.2160590511712,0.0,1.0
2025-09-18,18.7401,18.7401,18.7401,18.7401,43,18.6543459513517,18.6543459513517,18.6543459513517,18.6543459513517,43.1976710468163,0.0,1.0
2025-09-19,18.6391,18.6391,18.6391,18.6391,91,18.5538081238542,18.5538081238542,18.5538081238542,18.5538081238542,91.4183270990762,0.0,1.0
2025-09-22,18.5534,18.5534,18.5534,18.5534,288,18.5534,18.5534,18.5534,18.5534,288,0.08529,1.0
2025-09-23,18.5168,18.54,18.51,18.54,788,18.5168,18.54,18.51,18.54,788,0.0,1.0
2025-09-24,18.4129,18.4129,18.4129,18.4129,55,18.4129,18.4129,18.4129,18.4129,55,0.0,1.0
2025-09-25,18.24,18.34,18.24,18.34,1345,18.24,18.34,18.24,18.34,1345,0.0,1.0
2025-09-26,18.3586,18.39,18.3586,18.3596,1438,18.3586,18.39,18.3586,18.3596,1438,0.0,1.0
2025-09-29,18.3804,18.45,18.35,18.45,1068,18.3804,18.45,18.35,18.45,1068,0.0,1.0
2025-09-30,18.5213,18.5213,18.42,18.46,1085,18.5213,18.5213,18.42,18.46,1085,0.0,1.0
2025-10-01,18.6064,18.63,18.55,18.55,9342,18.6064,18.63,18.55,18.55,9342,0.0,1.0
2025-10-02,18.535,18.57,18.475,18.57,1166,18.535,18.57,18.475,18.57,1166,0.0,1.0
2025-10-03,18.5967,18.63,18.5967,18.63,112,18.5967,18.63,18.5967,18.63,112,0.0,1.0
2025-10-06,18.54,18.61,18.54,18.61,402,18.54,18.61,18.54,18.61,402,0.0,1.0
2025-10-07,18.27,18.45,18.27,18.45,905,18.27,18.45,18.27,18.45,905,0.0,1.0
2025-10-08,18.206,18.21,18.206,18.21,534,18.206,18.21,18.206,18.21,534,0.0,1.0
2025-10-09,18.0,18.0,18.0,18.0,168,18.0,18.0,18.0,18.0,168,0.0,1.0
2025-10-10,17.848,17.848,17.848,17.848,43,17.848,17.848,17.848,17.848,43,0.0,1.0
2025-10-13,18.001,18.01,17.91,17.91,2500,18.001,18.01,17.91,17.91,2500,0.0,1.0
2025-10-14,18.2008,18.2008,18.2008,18.2008,121,18.2008,18.2008,18.2008,18.2008,121,0.0,1.0
2025-10-15,18.2335,18.2335,18.21,18.21,217,18.2335,18.2335,18.21,18.21,217,0.0,1.0
2025-10-16,18.3248,18.325,18.3248,18.325,738,18.3248,18.325,18.3248,18.325,738,0.0,1.0
2025-10-17,18.325,18.325,18.325,18.325,46,18.325,18.325,18.325,18.325,46,0.0,1.0
2025-10-20,18.3441,18.3441,18.3441,18.3441,103,18.3441,18.3441,18.3441,18.3441,103,0.0,1.0
2025-10-21,18.3316,18.3699,18.29,18.29,717,18.3316,18.3699,18.29,18.29,717,0.0,1.0
2025-10-22,18.4503,18.4503,18.445,18.445,256,18.4503,18.4503,18.445,18.445,256,0.0,1.0
2025-10-23,18.5128,18.5128,18.5,18.5,211,18.5128,18.5128,18.5,18.5,211,0.0,1.0
2025-10-24,18.5085,18.55,18.5085,18.55,258,18.5085,18.55,18.5085,18.55,258,0.0,1.0
2025-10-27,18.5396,18.55,18.495,18.495,577,18.5396,18.55,18.495,18.495,577,0.0,1.0
2025-10-28,18.541,18.55,18.45,18.45,703,18.541,18.55,18.45,18.45,703,0.0,1.0
2025-10-29,18.2554,18.3715,18.2554,18.35,2014,18.2554,18.3715,18.2554,18.35,2014,0.0,1.0
2025-10-30,18.1398,18.2,18.1398,18.2,202,18.1398,18.2,18.1398,18.2,202,0.0,1.0
2025-10-31,18.1239,18.125,18.07,18.08,2466,18.1239,18.125,18.07,18.08,2466,0.0,1.0
2025-11-03,18.0607,18.0607,18.0236,18.0236,152,18.0607,18.0607,18.0236,18.0236,152,0.0,1.0
2025-11-04,17.9885,18.032,17.9885,18.032,248,17.9885,18.032,17.9885,18.032,248,0.0,1.0
2025-11-05,18.0665,18.0665,18.03,18.03,1442,18.0665,18.0665,18.03,18.03,1442,0.0,1.0
2025-11-06,18.1197,18.2,18.11,18.2,519,18.1197,18.2,18.11,18.2,519,0.0,1.0
2025-11-07,18.3119,18.3119,18.265,18.265,175,18.3119,18.3119,18.265,18.265,175,0.0,1.0
2025-11-10,18.3116,18.3116,18.28,18.28,199,18.3116,18.3116,18.28,18.28,199,0.0,1.0
2025-11-11,18.4652,18.4652,18.465,18.465,165,18.4652,18.4652,18.465,18.465,165,0.0,1.0
2025-11-12,18.4418,18.53,18.4418,18.53,150,18.4418,18.53,18.4418,18.53,150,0.0,1.0
2025-11-13,18.284,18.284,18.284,18.284,133,18.284,18.284,18.284,18.284,133,0.0,1.0
2025-11-14,18.2877,18.3143,18.2877,18.3143,416,18.2877,18.3143,18.2877,18.3143,416,0.0,1.0
2025-11-17,18.0242,18.28,18.0242,18.28,405,18.0242,18.28,18.0242,18.28,405,0.0,1.0
2025-11-18,18.0085,18.0085,18.0085,18.0085,179,18.0085,18.0085,18.0085,18.0085,179,0.0,1.0
2025-11-19,17.9166,18.02,17.89,18.02,1811,17.9166,18.02,17.89,18.02,1811,0.0,1.0
2025-11-20,17.7558,17.7558,17.7558,17.7558,16,17.7558,17.7558,17.7558,17.7558,16,0.0,1.0
2025-11-21,17.9799,17.9799,17.9799,17.9799,181,17.9799,17.9799,17.9799,17.9799,181,0.0,1.0
2025-11-24,17.995,18.0,17.995,18.0,217,17.995,18.0,17.995,18.0,217,0.0,1.0
2025-11-25,18.3243,18.3243,18.19,18.19,227,18.3243,18.3243,18.19,18.19,227,0.0,1.0
2025-11-26,18.407,18.4304,18.407,18.4304,611,18.407,18.4304,18.407,18.4304,611,0.0,1.0