date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-18,25.0043,25.05,25.0043,25.03,25975,21.155903070374,21.1945694105762,21.155903070374,21.1776475986715,30700.0221328069,0.0,1.0
2021-05-19,25.07,25.07,25.0,25.0,20777,21.2114912224808,21.2114912224808,21.1522648808145,21.1522648808145,24556.4719866537,0.0,1.0
2021-05-20,24.9826,25.0,24.9826,25.0,1591,21.1375429044575,21.1522648808145,21.1375429044575,21.1522648808145,1880.4132902135,0.0,1.0
2021-05-21,25.1,25.23,25.1,25.23,1012,21.2368739403378,21.346865717718,21.2368739403378,21.346865717718,1196.08940898558,0.0,1.0
2021-05-24,25.26,25.26,25.18,25.18,3109,21.372248435575,21.372248435575,21.3045611879564,21.3045611879564,3674.54740369188,0.0,1.0
2021-05-25,25.3526,25.38,25.34,25.34,1121,21.4505964246936,21.4737793070029,21.4399356831936,21.4399356831936,1324.91722082296,0.0,1.0
2021-05-26,25.5716,25.5716,25.32,25.32,2194,21.6358902650495,21.6358902650495,21.423013871289,21.423013871289,2593.10292817626,0.0,1.0
2021-05-27,25.4593,25.57,25.45,25.56,7783,21.5408742912049,21.6345365200971,21.5330056486692,21.6260756141448,9198.77852780118,0.0,1.0
2021-05-28,25.48,25.57,25.48,25.52,2976,21.5583883665262,21.6345365200971,21.5583883665262,21.5922319903355,3517.35383511966,0.0,1.0
2021-06-01,25.493,25.53,25.46,25.48,5559,21.5693875442642,21.6006928962878,21.5414665546215,21.5583883665262,6570.21840370639,0.0,1.0
2021-06-02,25.565,25.58,25.5391,25.56,4036,21.630306067121,21.6429974260494,21.6083923207044,21.6260756141448,4770.17475757491,0.0,1.0
2021-06-03,25.411,25.6299,25.24,25.62,13335,21.5000081154551,21.6852173467515,21.3553266236704,21.6768410498587,15760.7235857933,0.0,1.0
2021-06-04,25.465,25.53,25.075,25.11,13245,21.5456970075977,21.6006928962878,21.215721675457,21.2453348462901,15654.3519980376,0.0,1.0
2021-06-07,25.5,25.775,25.435,25.7,9682,21.5753101784308,21.8079850921198,21.5203142897407,21.7445282974773,11443.2190294451,0.0,1.0
2021-06-08,25.62,25.64,25.5,25.63,7500,21.6768410498587,21.6937628617634,21.5753101784308,21.6853019558111,8864.29897963627,0.0,1.0
2021-06-09,25.64,25.71,25.585,25.67,7104,21.6937628617634,21.7529892034297,21.6472278790256,21.7191455796204,8396.26399351145,0.0,1.0
2021-06-10,25.7013,25.83,25.6,25.83,7740,21.7456282152512,21.8545200748576,21.6599192379541,21.8545200748576,9147.95654698459,0.0,1.0
2021-06-11,25.74,25.86,25.72,25.84,15148,21.7783719212867,21.8799027927146,21.761450109382,21.8629809808099,17903.5201258039,0.0,1.0
2021-06-14,25.47,25.5099,25.32,25.32,3983,21.5499274605739,21.5836864753236,21.423013871289,21.423013871289,4707.53371145215,0.0,1.0
2021-06-15,25.2986,25.41,25.26,25.33,7500,21.404907532551,21.4991620248599,21.372248435575,21.4314747772413,8864.29897963625,0.0,1.0
2021-06-16,25.02,25.38,25.0,25.33,11319,21.1691866927192,21.4737793070029,21.1522648808145,21.4314747772413,13378.000020067,0.0,1.0
2021-06-17,24.1592,24.94,24.1592,24.94,15819,20.440871908343,21.1014994451006,20.440871908343,21.1014994451006,18696.5794078488,0.0,1.0
2021-06-18,24.2586,24.31,23.52,23.69,4074,20.5249733135091,20.5684623701041,19.9000507998703,20.0438862010599,4815.08720573841,0.0,1.0
2021-06-21,24.1384,24.32,24.1384,24.3,3392,20.4232732239622,20.5769232760564,20.4232732239622,20.5600014641517,4009.02695185681,0.0,1.0
2021-06-22,24.23,24.29,23.39,24.12,4739,20.5007751224855,20.5515405581994,19.7900590224901,20.4077051570099,5601.05504859948,0.0,1.0
2021-06-23,24.1252,24.21,24.1252,24.16,12400,20.4121048281051,20.4838533105808,20.4121048281051,20.4415487808192,14655.6409796652,0.0,1.0
2021-06-24,24.06,24.15,24.04,24.07,2839,20.3569397212959,20.4330878748668,20.3400179093913,20.3654006272482,3355.43264042498,0.0,1.0
2021-06-25,24.045,24.14,23.99,24.04,3652,20.3442483623674,20.4246269689145,20.2977133796296,20.3400179093913,4316.32264981755,0.0,1.0
2021-06-28,24.2065,24.26,24.15,24.15,2560,20.4808919934975,20.5261578403424,20.4330878748668,20.4330878748668,3025.6807183825,0.0,1.0
2021-06-29,24.0205,24.25,24.01,24.22,17222,20.3235191427842,20.5176969343901,20.3146351915343,20.4923142165331,20354.7942703061,0.0,1.0
2021-06-30,24.093,24.15,23.85,23.85,2340,20.3848607109386,20.4330878748668,20.1792606962971,20.1792606962971,2765.66128164651,0.0,1.0
2021-07-01,24.17,24.28,24.17,24.27,1259,20.4500096867715,20.5430796522471,20.4500096867715,20.5346187462948,1488.02032204827,0.0,1.0
2021-07-02,24.38,24.39,24.26,24.26,1642,20.6276887117703,20.6361496177227,20.5261578403424,20.5261578403424,1940.69052327503,0.0,1.0
2021-07-06,24.61,25.3,24.49,24.49,4342,20.8222895486738,21.4060920593843,20.7207586772459,20.7207586772459,5131.83815594409,0.0,1.0
2021-07-07,24.9244,25.04,24.865,25.03,4258,21.088300431815,21.1861085046238,21.0380426504581,21.1776475986715,5032.55800737214,0.0,1.0
2021-07-08,24.915,25.1299,24.82,25.1299,6097,21.0803471802198,21.2621720491353,20.9999685736727,21.2621720491353,7206.08411717895,0.0,1.0
2021-07-09,24.7598,25.01,24.26,25.01,4552,20.9490339198397,21.1607257867669,20.5261578403424,21.1607257867669,5380.03852737389,0.0,1.0
2021-07-12,24.8,24.97,24.8,24.97,3167,20.983046761768,21.1268821629576,20.983046761768,21.1268821629576,3743.09798246774,0.0,1.0
2021-07-13,24.8354,24.84,24.82,24.82,1401,21.0129983688393,21.0168903855773,20.9999685736727,20.9999685736727,1655.85104939605,0.0,1.0
2021-07-14,24.9357,25.0,24.86,25.0,2503,21.0978612555411,21.1522648808145,21.033812197482,21.1522648808145,2958.31204613727,0.0,1.0
2021-07-15,25.195,25.26,24.93,24.93,1364,21.3563901595486,21.4114870184639,21.1317645039709,21.1317645039709,1609.16614386887,0.046257,1.0
2021-07-16,25.02,25.11,25.02,25.11,1993,21.2080524624689,21.284340420967,21.2080524624689,21.284340420967,2351.22296534507,0.0,1.0
2021-07-19,24.9711,25.0,24.9196,24.9196,1190,21.166602671685,21.1910995828027,21.1229490065444,21.1229490065444,1403.89128387387,0.0,1.0
2021-07-20,25.0259,25.12,25.0128,25.12,1243,21.2130535619705,21.2928168608002,21.2019494257891,21.2928168608002,1466.41753433212,0.0,1.0
2021-07-21,24.7781,24.98,24.4101,24.97,5863,21.0030073829057,21.1741467031365,20.6910743970469,21.1656702633033,6916.81898937188,0.0,1.0
2021-07-22,24.715,24.75,24.715,24.72,249,20.9495210475588,20.9791885869747,20.9495210475588,20.9537592674753,293.755403096297,0.0,1.0
2021-07-23,24.7829,24.82,24.7158,24.82,1293,21.0070760740257,21.0385236658065,20.9501991627454,21.0385236658065,1525.40456306631,0.0,1.0
2021-07-26,24.6157,24.91,24.6157,24.91,499,20.8653500000159,21.1148116243046,20.8653500000159,21.1148116243046,588.690546767279,0.0,1.0
2021-07-27,24.7307,24.7307,24.2,24.2,785,20.9628290580968,20.9628290580968,20.512984396153,20.512984396153,926.096351126881,0.0,1.0
2021-07-28,24.8268,24.8268,24.76,24.82,281,21.044287644893,21.044287644893,20.9876650268078,21.0385236658065,331.507101486184,0.0,1.0
2021-07-29,25.1984,25.51,24.94,24.94,14808,21.3592721490918,21.6233980142919,21.140240943804,21.140240943804,17469.5984299196,0.0,1.0
2021-07-30,24.9584,25.01,24.9584,25.01,265,21.1558375930969,21.1995760226358,21.1558375930969,21.1995760226358,312.631252291241,0.0,1.0
2021-08-02,25.085,25.09,25.08,25.08,2397,21.2631493213842,21.2673875413008,21.2589111014677,21.2589111014677,2827.83815751738,0.0,1.0
2021-08-03,25.031,25.12,25.031,25.07,596,21.2173765462854,21.2928168608002,21.2173765462854,21.2504346616346,703.12538251162,0.0,1.0
2021-08-04,25.04,25.09,25.04,25.09,360,21.2250053421352,21.2673875413008,21.2250053421352,21.2673875413008,424.706606886214,0.0,1.0
2021-08-05,24.968,25.0485,24.968,25.0485,202,21.1639749753367,21.2322103159933,21.1639749753367,21.2322103159933,238.307596086154,0.0,1.0
2021-08-06,24.1145,24.2,24.0801,24.2,2870,20.4405108355798,20.512984396153,20.4113518825539,20.512984396153,3385.85544934288,0.0,1.0
2021-08-09,23.5196,23.98,23.5196,23.74,2438,19.9362474299075,20.3265027198244,19.9362474299075,20.1230681638295,2876.20752107941,0.0,1.0
2021-08-10,23.4172,23.51,23.4101,23.44,1417,19.8494486860163,19.9281100476677,19.8434304137348,19.8687749688358,1671.69239432713,0.0,1.0
2021-08-11,23.7354,23.7354,23.46,23.46,385,20.1191690015062,20.1191690015062,19.8857278485021,19.8857278485021,454.200121253312,0.0,1.0
2021-08-12,23.725,23.725,23.725,23.725,100,20.1476396676177,20.1476396676177,20.1476396676177,20.1476396676177,117.755729164305,0.043988,1.0
2021-08-13,24.16,24.16,23.96,23.96,13152,20.5170484455066,20.5170484455066,20.3472053292358,20.3472053292358,15487.2334996894,0.0,1.0
2021-08-16,24.3552,24.43,24.251,24.2943,5964,20.6828153269868,20.7463366524721,20.5943270634098,20.6310980980824,7022.95168735917,0.0,1.0
2021-08-17,24.305,24.375,24.25,24.375,3422,20.6401847048029,20.6996297954976,20.5934778478284,20.6996297954976,4029.60105200252,0.0,1.0
2021-08-18,24.31,24.31,24.17,24.31,415,20.6444307827096,20.6444307827096,20.5255406013201,20.6444307827096,488.686276031867,0.0,1.0
2021-08-19,24.2794,24.2794,24.22,24.22,791,20.6184447859202,20.6184447859202,20.5680013803878,20.5680013803878,931.447817689654,0.0,1.0
2021-08-20,24.2599,24.36,24.2599,24.3299,683,20.6018850820838,20.6868915617773,20.6018850820838,20.6613301727786,804.271630192205,0.0,1.0
2021-08-23,24.6755,24.7,24.6,24.6,2356,20.9548190776944,20.9756248594376,20.8907033013022,20.8907033013022,2774.32497911103,0.0,1.0
2021-08-24,24.6679,24.74,24.2201,24.66,7111,20.9483650392762,21.0095934826918,20.5680863019459,20.9416562361835,8373.60990087371,0.0,1.0
2021-08-25,24.3947,24.41,24.3947,24.41,417,20.7163593424503,20.729352340845,20.7163593424503,20.729352340845,491.041390615152,0.0,1.0
2021-08-26,24.39,24.39,24.37,24.37,327,20.7123680292179,20.7123680292179,20.6953837175909,20.6953837175909,385.061234367279,0.0,1.0
2021-08-27,24.79,24.82,24.69,24.69,305,21.0520542617594,21.0775307292001,20.9671327036241,20.9671327036241,359.154973951131,0.0,1.0
2021-08-30,24.75,24.99,24.75,24.99,1537,21.0180856385053,21.2218973780302,21.0180856385053,21.2218973780302,1809.90555725537,0.0,1.0
2021-08-31,24.835,24.88,24.799,24.88,1199,21.0902689629204,21.1284836640813,21.0596972019916,21.1284836640813,1411.89119268002,0.0,1.0
2021-09-01,24.786,24.786,24.73,24.7301,2260,21.048657399434,21.048657399434,21.0011013268782,21.0011862484364,2661.2794791133,0.0,1.0
2021-09-02,24.755,24.7999,24.755,24.795,429,21.0223317164121,21.0604614960148,21.0223317164121,21.0563003396662,505.172078114868,0.0,1.0
2021-09-03,25.0545,25.17,24.92,24.92,6152,21.2766717830275,21.3747561826739,21.1624522873354,21.1624522873354,7244.33245818805,0.0,1.0
2021-09-07,24.5117,24.69,24.47,24.69,13978,20.8157175654687,20.9671327036241,20.7803052757262,20.9671327036241,16459.8958225866,0.0,1.0
2021-09-08,24.3836,24.4587,24.3836,24.4587,460,20.7069330494973,20.770709139657,20.7069330494973,20.770709139657,541.676354155803,0.0,1.0
2021-09-09,24.5488,24.63,24.49,24.63,1508,20.8472234635369,20.9161797687428,20.7972895873533,20.9161797687428,1775.75639579772,0.0,1.0
2021-09-10,24.5197,24.6699,24.5197,24.65,1737,20.8225112901195,20.9500634704389,20.8225112901195,20.9331640803699,2045.41701558398,0.0,1.0
2021-09-13,24.63,24.65,24.6,24.63,2119,20.9161797687428,20.9331640803699,20.8907033013022,20.9161797687428,2495.24390099163,0.0,1.0
2021-09-14,24.685,24.7599,24.46,24.73,2302,21.0017543736603,21.0654785544416,20.8103265942771,21.0400399295369,2705.72015027791,0.045769,1.0
2021-09-15,24.605,24.92,24.5101,24.92,4647,20.9336911632129,21.2016900543494,20.8529511798198,21.2016900543494,5461.98155444896,0.0,1.0
2021-09-16,24.05,24.45,23.9702,24.45,4325,20.4615026407344,20.8018186929712,20.3936095883132,20.8018186929712,5083.50983924936,0.0,1.0
2021-09-17,23.95,24.22,23.89,24.22,2646,20.3764236276753,20.6061369629351,20.3253762198397,20.6061369629351,3110.05018142283,0.0,1.0
2021-09-20,24.0739,24.12,24.02,24.05,2479,20.4818365248556,20.5210579498759,20.4359789368167,20.4615026407344,2913.76205583795,0.0,1.0
2021-09-21,24.305,24.36,24.25,24.36,2066,20.6784541240354,20.7252475812179,20.6316606668528,20.7252475812179,2428.33094286454,0.0,1.0
2021-09-22,24.22,24.34,24.22,24.34,964,20.6061369629351,20.7082317786061,20.6061369629351,20.7082317786061,1133.06438960378,0.0,1.0
2021-09-23,23.9306,24.17,23.89,24.17,1792,20.3599182991418,20.5635974564055,20.3253762198397,20.5635974564055,2106.27737154562,0.0,1.0
2021-09-24,23.77,23.93,23.69,23.93,3187,20.2232814041687,20.3594078250634,20.1552181937214,20.3594078250634,3745.92967807808,0.0,1.0
2021-09-27,23.645,23.645,23.41,23.45,686,20.1169326378447,20.1169326378447,19.9169969571556,19.9510285623793,806.309306294811,0.0,1.0
2021-09-28,23.455,23.5399,23.37,23.37,1601,19.9552825130323,20.0275145951195,19.882965351932,19.882965351932,1881.78017402039,0.0,1.0
2021-09-29,23.225,23.46,23.225,23.46,225,19.7596007829962,19.9595364636852,19.7596007829962,19.9595364636852,264.460049440717,0.0,1.0
2021-09-30,23.62,23.7,23.4213,23.4213,1045,20.0956628845799,20.1637260950273,19.9266108856313,19.9266108856313,1228.27000740245,0.0,1.0
2021-10-01,23.756,23.81,23.6881,23.81,2482,20.2113703423404,20.2573130093924,20.1536016924732,20.2573130093924,2917.2881898305,0.0,1.0
2021-10-04,23.835,23.89,23.7,23.72,2542,20.2785827626572,20.3253762198397,20.1637260950273,20.1807418976391,2987.81086968135,0.0,1.0
2021-10-05,23.735,23.735,23.66,23.67,1685,20.193503749598,20.193503749598,20.1296944898036,20.1382023911095,1980.5119258116,0.0,1.0
2021-10-06,23.725,23.74,23.635,23.635,972,20.1849958482921,20.197757700251,20.1084247365388,20.1084247365388,1142.4674135839,0.0,1.0
2021-10-07,23.5919,23.67,23.5513,23.605,1006,20.0717556819103,20.1382023911095,20.0372136026083,20.0829010326211,1182.43026549939,0.0,1.0
2021-10-08,23.515,23.58,23.42,23.57,715,20.0063299208678,20.0616312793563,19.9255048584616,20.0531233780503,840.395268222724,0.0,1.0
2021-10-11,23.4,23.42,23.4,23.42,186,19.9084890558497,19.9255048584616,19.9084890558497,19.9255048584616,218.62030753766,0.0,1.0
2021-10-12,23.46,23.46,23.45,23.45,320,19.9595364636852,19.9595364636852,19.9510285623793,19.9510285623793,376.120959204577,0.0,1.0
2021-10-13,24.0,24.09,23.97,23.97,3282,20.4560848091828,20.5327951272173,20.4305147031714,20.4305147031714,3850.59021483137,0.043632,1.0
2021-10-14,24.1,24.19,24.095,24.16,2323,20.5413184958878,20.6180288139222,20.5370568115525,20.5924587079107,2725.44822335565,0.0,1.0
2021-10-15,23.755,23.755,23.7,23.75,2006,20.2472622767558,20.2472622767558,20.200383749068,20.2430005924205,2353.52954629851,0.0,1.0
2021-10-18,23.64,23.69,23.64,23.69,726,20.1492435370451,20.1918603803976,20.1492435370451,20.1918603803976,851.77589761352,0.0,1.0
2021-10-19,23.644,23.688,23.644,23.688,968,20.1526528845133,20.1901557066635,20.1526528845133,20.1901557066635,1135.70119681803,0.0,1.0
2021-10-20,23.78,23.78,23.78,23.78,27,20.268570698432,20.268570698432,20.268570698432,20.268570698432,31.6776160269491,0.0,1.0
2021-10-21,23.68,23.68,23.68,23.68,91,20.1833370117271,20.1833370117271,20.1833370117271,20.1833370117271,106.765298461199,0.0,1.0
2021-10-22,23.825,24.12,23.71,24.0,2905,20.3069258574492,20.5583652332287,20.2089071177385,20.4560848091828,3408.27683549212,0.0,1.0
2021-10-25,24.09,24.14,23.69,23.69,900,20.5327951272173,20.5754119705697,20.1918603803976,20.1918603803976,1055.92053423163,0.0,1.0
2021-10-26,23.91,23.98,23.82,23.82,552,20.3793744911484,20.4390380718418,20.302664173114,20.302664173114,647.631260995404,0.0,1.0
2021-10-27,24.071,24.1499,23.97,24.09,2634,20.5166007267433,20.5838501055535,20.4305147031714,20.5327951272173,3090.32743018459,0.0,1.0
2021-10-28,24.2188,24.2188,24.15,24.15,771,20.6425761156932,20.6425761156932,20.5839353392402,20.5839353392402,904.571924325103,0.0,1.0
2021-10-29,23.91,23.91,23.74,23.76,976,20.3793744911484,20.3793744911484,20.23447722375,20.251523961091,1145.08715712231,0.0,1.0
2021-11-01,23.965,24.0,23.96,24.0,840,20.4262530188361,20.4560848091828,20.4219913345009,20.4560848091828,985.525831949528,0.0,1.0
2021-11-02,23.99,23.99,23.91,23.91,617,20.4475614405123,20.4475614405123,20.3793744911484,20.3793744911484,723.89218846769,0.0,1.0
2021-11-03,23.785,23.785,23.67,23.6775,370,20.2728323827672,20.2728323827672,20.1748136430566,20.1812061695594,434.100664073007,0.0,1.0
2021-11-04,24.02,24.03,23.99,24.01,1120,20.4731315465238,20.4816549151943,20.4475614405123,20.4646081778533,1314.03444259937,0.0,1.0
2021-11-05,24.4982,24.4982,24.22,24.24,1152,20.8807190363468,20.8807190363468,20.6435989199337,20.6606456572747,1351.57828381649,0.0,1.0
2021-11-08,24.725,24.7285,24.64,24.64,1289,21.0740290377936,21.0770122168282,21.0015804040944,21.0015804040944,1512.31285402731,0.0,1.0
2021-11-09,24.79,24.79,24.6713,24.6713,1350,21.1294309341518,21.1294309341518,21.028258548033,21.028258548033,1583.88080134745,0.0,1.0
2021-11-10,24.9868,25.24,24.94,25.24,23386,21.2971708295871,21.5129825243239,21.2572814642092,21.5129825243239,27437.50845949,0.0,1.0
2021-11-11,25.02,25.14,25.01,25.01,934,21.3254684135731,21.427748837619,21.3169450449026,21.3169450449026,1095.81086552483,0.0,1.0
2021-11-12,24.97,24.97,24.94,24.9641,989,21.3225338177399,21.3225338177399,21.2969160358203,21.3174956539623,1158.17989602408,0.046557,1.0
2021-11-15,24.9,24.955,24.9,24.9109,1030,21.2627589932608,21.3097249267801,21.2627589932608,21.2720667873583,1206.19342053065,0.0,1.0
2021-11-16,24.645,24.7999,24.5401,24.79,1927,21.0450078469443,21.1772809942558,20.9554310028321,21.1688271262223,2256.6356518083,0.0,1.0
2021-11-17,24.7548,24.7548,24.62,24.64,360,21.13876892877,21.13876892877,21.0236596953446,21.0407382166243,421.58216639906,0.0,1.0
2021-11-18,24.735,24.75,24.63,24.71,1335,21.1218611927031,21.1346700836629,21.0321989559845,21.1005130411034,1563.36720039651,0.0,1.0
2021-11-19,24.605,24.85,24.605,24.76,1239,21.0108508043848,21.2200626900615,21.0108508043848,21.1432093443027,1450.94528935677,0.0,1.0
2021-11-22,24.1,24.16,24.1,24.16,322,20.5796181420717,20.6308537059109,20.5796181420717,20.6308537059109,377.081826612493,0.0,1.0
2021-11-23,23.72,23.88,23.72,23.88,663,20.2551262377569,20.3917544079947,20.2551262377569,20.3917544079947,776.413823118269,0.0,1.0
2021-11-24,23.6,23.63,23.54,23.54,668,20.1526551100785,20.1782728919981,20.1014195462393,20.1014195462393,782.269130984924,0.0,1.0
2021-11-26,23.759,23.762,23.759,23.762,325,20.2884293542524,20.2909911324443,20.2884293542524,20.2909911324443,380.595011332484,0.0,1.0
2021-11-29,23.785,23.89,23.55,23.55,635,20.310631431916,20.4002936686346,20.1099588068792,20.1099588068792,743.62409906501,0.0,1.0
2021-11-30,23.6248,23.93,23.6248,23.93,1032,20.1738324764654,20.434450711194,20.1738324764654,20.434450711194,1208.53554367731,0.0,1.0
2021-12-01,23.8306,23.8306,23.8306,23.8306,39,20.3495704604338,20.3495704604338,20.3495704604338,20.3495704604338,45.6714013598982,0.0,1.0
2021-12-02,23.585,23.76,23.585,23.76,105,20.1398462191187,20.2892832803163,20.1398462191187,20.2892832803163,122.961465199726,0.0,1.0
2021-12-03,23.789,23.789,23.62,23.74,1790,20.3140471361719,20.3140471361719,20.1697336313582,20.2722047590366,2096.200216262,0.0,1.0
2021-12-06,23.9,24.0,23.9,23.97,466,20.4088329292744,20.4942255356731,20.4088329292744,20.4686077537535,545.714693172118,0.0,1.0
2021-12-07,23.88,23.88,23.88,23.88,5,20.3917544079947,20.3917544079947,20.3917544079947,20.3917544079947,5.85530786665362,0.0,1.0
2021-12-08,23.8,23.88,23.8,23.88,426,20.3234403228758,20.3917544079947,20.3234403228758,20.3917544079947,498.872230238888,0.0,1.0
2021-12-09,23.675,23.77,23.675,23.77,317,20.2166995648775,20.2978225409562,20.2166995648775,20.2978225409562,371.226518745839,0.0,1.0
2021-12-10,23.865,23.865,23.765,23.765,325,20.3789455170349,20.3789455170349,20.2935529106363,20.2935529106363,380.595011332485,0.0,1.0
2021-12-13,23.805,23.805,23.7661,23.7661,258,20.3656404950319,20.3656404950319,20.3323607884469,20.3323607884469,301.571168434316,0.044419,1.0
2021-12-14,23.615,23.73,23.44,23.66,5727,20.2030917996295,20.3014765363204,20.0533758959693,20.2415901748564,6694.17861094311,0.0,1.0
2021-12-15,23.71,23.71,23.41,23.51,2767,20.2843661473307,20.2843661473307,20.0277103124847,20.1132622574333,3234.29233743315,0.0,1.0
2021-12-16,23.885,23.885,23.75,23.75,1790,20.4340820509909,20.4340820509909,20.3185869253102,20.3185869253102,2092.29609107529,0.0,1.0
2021-12-17,24.0635,24.0635,23.98,23.99,875,20.5867922727243,20.5867922727243,20.5153563986921,20.523911593187,1022.7704355815,0.0,1.0
2021-12-20,23.8995,24.07,23.86,23.86,471,20.4464870830084,20.5923531491459,20.4126940647537,20.4126940647537,550.542714467299,0.0,1.0
2021-12-21,23.75,23.75,23.75,23.75,183,20.3185869253102,20.3185869253102,20.3185869253102,20.3185869253102,213.905131098759,0.0,1.0
2021-12-22,24.0507,24.0507,23.76,23.79,1086,20.5758416237708,20.5758416237708,20.327142119805,20.3528077032896,1269.40422061887,0.0,1.0
2021-12-23,24.0702,24.0702,24.025,24.025,284,20.5925242530358,20.5925242530358,20.553854773919,20.553854773919,331.962061377309,0.0,1.0
2021-12-27,24.02,24.02,23.9,23.95,3882,20.5495771766716,20.5495771766716,20.4469148427332,20.4896908152075,4537.59409248842,0.0,1.0
2021-12-28,24.0948,24.095,24.0948,24.095,203,20.6135700314932,20.6137411353831,20.6135700314932,20.6137411353831,237.282741054907,0.0,1.0
2021-12-29,23.98,23.98,23.75,23.75,511,20.5153563986921,20.5153563986921,20.3185869253102,20.3185869253102,597.297934379595,0.0,1.0
2021-12-30,24.1716,24.1716,23.91,23.9101,1270,20.6792739252138,20.6792739252138,20.455470037228,20.455555589173,1484.47823221543,0.0,1.0
2021-12-31,24.4048,24.47,24.3895,24.47,440,20.8787810608341,20.9345609289406,20.8656916132569,20.9345609289406,514.307419035267,0.0,1.0
2022-01-03,23.8698,23.8698,23.8698,23.8698,232,20.4210781553587,20.4210781553587,20.4210781553587,20.4210781553587,271.180275491323,0.0,1.0
2022-01-04,23.871,23.879,23.79,23.79,565,20.4221047786981,20.428948934294,20.3528077032896,20.3528077032896,660.417481261194,0.0,1.0
2022-01-05,23.82,24.15,23.82,23.94,897,20.3784732867742,20.6607947051049,20.3784732867742,20.4811356207126,1048.48580653326,0.0,1.0
2022-01-06,23.5,23.625,23.5,23.59,1692,20.1047070629385,20.2116469941243,20.1047070629385,20.1817038133923,1977.74580229016,0.0,1.0
2022-01-07,23.505,23.57,23.43,23.57,1035,20.1089846601859,20.1645934244026,20.0448207014744,20.1645934244026,1209.79131523069,0.0,1.0
2022-01-10,23.5102,23.66,23.4073,23.44,886,20.1134333613232,20.2415901748564,20.0254004099711,20.0533758959693,1035.62812105738,0.0,1.0
2022-01-11,23.852,23.852,23.852,23.852,34,20.4058499091578,20.4058499091578,20.4058499091578,20.4058499091578,39.7419369254525,0.0,1.0
2022-01-12,23.89,23.89,23.89,23.89,85,20.4383596482383,20.4383596482383,20.4383596482383,20.4383596482383,99.3548423136312,0.0,1.0
2022-01-13,23.745,23.745,23.63,23.6614,1106,20.3525356481047,20.3525356481047,20.2539657765725,20.2808796371474,1290.35371582536,0.044682,1.0
2022-01-14,23.73,23.73,23.73,23.73,9,20.3396787083396,20.3396787083396,20.3396787083396,20.3396787083396,10.5001658611467,0.0,1.0
2022-01-18,23.48,23.6,23.45,23.6,1322,20.1253963789218,20.2282518970424,20.0996824993917,20.2282518970424,1542.35769649288,0.0,1.0
2022-01-19,23.8,23.8,23.7999,23.8,419,20.3996777605766,20.3996777605766,20.3995920476449,20.3996777605766,488.841055091163,0.0,1.0
2022-01-20,23.695,23.78,23.695,23.7799,231,20.3096791822211,20.3825351742232,20.3096791822211,20.3824494612914,269.504257102766,0.0,1.0
2022-01-21,23.58,23.58,23.4332,23.5301,4976,20.2111093106889,20.2111093106889,20.0852827268548,20.1683385577371,5805.42503611845,0.0,1.0
2022-01-24,23.735,23.735,23.63,23.685,713,20.343964354928,20.343964354928,20.2539657765725,20.3011078890444,831.846473221954,0.0,1.0
2022-01-25,23.845,23.845,23.845,23.845,57,20.4382485798718,20.4382485798718,20.4382485798718,20.4382485798718,66.5010504539291,0.0,1.0
2022-01-26,23.3589,23.45,23.3589,23.45,276,20.0215980185518,20.0996824993917,20.0215980185518,20.0996824993917,322.005086408499,0.0,1.0
2022-01-27,22.9306,22.9306,22.9306,22.9306,28,19.6544895317932,19.6544895317932,19.6544895317932,19.6544895317932,32.667182679123,0.0,1.0
2022-01-28,22.846,22.846,22.846,22.846,23,19.5819763915182,19.5819763915182,19.5819763915182,19.5819763915182,26.8337572007082,0.0,1.0
2022-01-31,22.9616,23.09,22.85,23.09,824,19.681060540641,19.79111594503,19.5854049087889,19.79111594503,961.348518842764,0.0,1.0
2022-02-01,23.0698,23.17,23.0698,23.15,701,19.7738019328131,19.8596862904437,19.7738019328131,19.8425437040903,817.846252073757,0.0,1.0
2022-02-02,23.1654,23.1654,23.11,23.11,505,19.8557434955824,19.8557434955824,19.8082585313834,19.8082585313834,589.175973319898,0.0,1.0
2022-02-03,23.08,23.13,23.04,23.11,604,19.7825446518533,19.8254011177369,19.7482594791464,19.8082585313834,704.677797792511,0.0,1.0
2022-02-04,22.95,23.06,22.87,22.87,1932,19.671117840556,19.7654020654999,19.6025474951423,19.6025474951423,2254.03560485949,0.0,1.0
2022-02-07,23.0549,23.0549,23.0549,23.0549,139,19.7610307059797,19.7610307059797,19.7610307059797,19.7610307059797,162.169228299933,0.0,1.0
2022-02-08,23.06,23.06,22.99,22.99,636,19.7654020654999,19.7654020654999,19.7054030132629,19.7054030132629,742.011720854365,0.0,1.0
2022-02-09,23.1557,23.1557,23.1557,23.1557,11,19.847429341201,19.847429341201,19.847429341201,19.847429341201,12.8335360525126,0.0,1.0
2022-02-10,22.92,22.96,22.92,22.96,407,19.6454039610259,19.6796891337327,19.6454039610259,19.6796891337327,474.840833942967,0.0,1.0
2022-02-11,23.3417,23.3417,22.87,22.87,126,20.0441730905206,20.0441730905206,19.639111057901,19.639111057901,146.728637131501,0.043538,1.0
2022-02-14,23.4943,23.4943,23.4943,23.4943,146,20.1752149946499,20.1752149946499,20.1752149946499,20.1752149946499,170.018896993644,0.0,1.0
2022-02-15,23.1,23.23,23.0,23.23,544,19.8366185149765,19.9482531646279,19.7507457075524,19.9482531646279,633.49506825029,0.0,1.0
2022-02-16,23.2911,23.2911,23.2911,23.2911,16,20.000721449964,20.000721449964,20.000721449964,20.000721449964,18.6322078897144,0.0,1.0
2022-02-17,23.6711,23.6711,23.61,23.61,134,20.3270381181758,20.3270381181758,20.2745698328396,20.2745698328396,156.044741076358,0.0,1.0
2022-02-18,23.7048,23.7048,23.67,23.67,167,20.3559772542777,20.3559772542777,20.3260935172941,20.3260935172941,194.473669848894,0.0,1.0
2022-02-22,23.7494,23.7494,23.7494,23.7494,43,20.3942765263889,20.3942765263889,20.3942765263889,20.3942765263889,50.0740587036074,0.0,1.0
2022-02-23,23.7345,23.8144,23.67,23.67,1342,20.3814814780827,20.4500938512146,20.3260935172941,20.3260935172941,1562.77643674979,0.0,1.0
2022-02-24,23.4989,24.48,23.285,24.48,6650,20.1791651437914,21.0216632574296,19.9954832087112,21.0216632574296,7744.01140416255,0.0,1.0
2022-02-25,23.4558,23.4558,23.4558,23.4558,80,20.1421539637916,20.1421539637916,20.1421539637916,20.1421539637916,93.161039448572,0.0,1.0
2022-02-28,23.93,24.01,23.68,23.87,4066,20.5493628165969,20.6180610625362,20.3346807980365,20.4978391321424,4734.90982997367,0.0,1.0
2022-03-01,24.4802,24.4802,24.3,24.34,1069,21.0218350030445,21.0218350030445,20.8670922040662,20.9014413270358,1244.86438963154,0.0,1.0
2022-03-02,24.2,24.3749,24.18,24.19,15831,20.781219396642,20.9314109368269,20.7640448351572,20.7726321158996,18435.4051938793,0.0,1.0
2022-03-03,24.1904,24.27,24.105,24.105,752,20.7729756071293,20.8413303618389,20.6996402295891,20.6996402295891,875.713770816578,0.0,1.0
2022-03-04,24.7792,24.88,24.42,24.42,3734,21.2785946972427,21.3651544871262,20.9701395729752,20.9701395729752,4348.29151626209,0.0,1.0
2022-03-07,25.08,25.297,24.85,24.85,6412,21.5369001019745,21.7232440940849,21.339392644899,21.339392644899,7466.85731180304,0.0,1.0
2022-03-08,25.75,25.76,25.19,25.19,8914,22.1122479117162,22.1208351924586,21.631360190141,21.631360190141,10380.4688205572,0.0,1.0
2022-03-09,24.6975,25.0,24.45,24.9,14530,21.2084366135771,21.4682018560352,20.9959014152024,21.382329048611,16920.3737898469,0.0,1.0
2022-03-10,24.7784,25.086,24.6055,24.76,12259,21.2779077147833,21.5420524704199,21.1294336307469,21.2621071182172,14275.7647825005,0.0,1.0
2022-03-11,24.3635,24.81,24.135,24.81,8746,20.9612465850383,21.3453948642355,20.7646555843742,21.3453948642355,10165.5772301297,0.046144,1.0
2022-03-14,23.85,24.1699,23.72,24.0,2971,20.5194545550994,20.7946819560292,20.4076084715705,20.6485077284019,3453.22775562719,0.0,1.0
2022-03-15,23.1855,23.26,23.01,23.26,1371,19.9477489973693,20.0118454067762,19.7967567846053,20.0118454067762,1593.52919992086,0.0,1.0
2022-03-16,23.2734,23.2734,22.91,22.9101,2557,20.0233741569245,20.0233741569245,19.710721335737,19.7108073711858,2972.03075433818,0.0,1.0
2022-03-17,23.6454,23.87,23.57,23.57,763,20.3434260267148,20.536661644873,20.278555298268,20.278555298268,886.843748752454,0.0,1.0
2022-03-18,23.3917,23.82,23.22,23.745,2570,20.1251540929358,20.4936439204389,19.9774312272288,20.4291173337876,2987.14080510329,0.0,1.0
2022-03-21,23.6328,23.6328,23.43,23.43,245,20.3325855601573,20.3325855601573,20.1581056698523,20.1581056698523,284.766341342532,0.0,1.0
2022-03-22,23.265,23.265,23.265,23.265,125,20.0161471792196,20.0161471792196,20.0161471792196,20.0161471792196,145.288949664557,0.0,1.0
2022-03-23,23.5735,23.5735,23.5735,23.5735,25,20.2815665389784,20.2815665389784,20.2815665389784,20.2815665389784,29.0577899329114,0.0,1.0
2022-03-24,23.915,24.065,23.8,24.04,4109,20.5753775968638,20.7044307701663,20.4764368306652,20.6829219079492,4775.93835337332,0.0,1.0
2022-03-25,23.64,23.83,23.4001,23.4001,924,20.3387801124759,20.5022474653257,20.1323810706407,20.1323810706407,1073.9759159204,0.0,1.0
2022-03-28,23.135,23.46,23.135,23.33,317,19.9043010956907,20.1839163045128,19.9043010956907,20.072070220984,368.452776349318,0.0,1.0
2022-03-29,23.2199,23.34,22.97,22.97,1169,19.97734519178,20.0806737658708,19.762342605058,19.762342605058,1358.74225726294,0.0,1.0
2022-03-30,23.56,23.56,23.3704,23.43,4032,20.2699517533812,20.2699517533812,20.1068285423268,20.1581056698523,4686.44036037995,0.0,1.0
2022-03-31,23.7388,23.7388,23.7388,23.7388,149,20.4237831359578,20.4237831359578,20.4237831359578,20.4237831359578,173.184428000152,0.0,1.0
2022-04-01,23.475,23.475,23.4,23.4,308,20.1968216218431,20.1968216218431,20.1322950351918,20.1322950351918,357.991971973469,0.0,1.0
2022-04-04,23.56,23.73,23.56,23.73,279,20.2699517533812,20.4162120164574,20.2699517533812,20.4162120164574,324.284935651291,0.0,1.0
2022-04-05,23.4559,23.4559,23.4559,23.4559,82,20.1803888511092,20.1803888511092,20.1803888511092,20.1803888511092,95.3095509799497,0.0,1.0
2022-04-06,23.225,23.225,23.091,23.18,457,19.9817329996722,19.9817329996722,19.8664454981887,19.9430170476815,531.176399973622,0.0,1.0
2022-04-07,23.22,23.42,23.22,23.39,981,19.9774312272288,20.1495021249655,19.9774312272288,20.123691490305,1140.22767696745,0.0,1.0
2022-04-08,23.22,23.22,23.1,23.1,389,19.9774312272288,19.9774312272288,19.8741886885868,19.8741886885868,452.139211356102,0.0,1.0
2022-04-11,23.15,23.15,22.97,22.971,658,19.917206413021,19.917206413021,19.762342605058,19.7632029595467,764.801031034228,0.0,1.0
2022-04-12,23.25,23.25,23.07,23.12,783,20.0032418618893,20.0032418618893,19.8483780539263,19.8913957783605,910.089980698787,0.0,1.0
2022-04-13,23.425,23.55,23.425,23.52,547896,20.1908748516173,20.2986169799611,20.1908748516173,20.2727588691586,635656.646595081,0.043088,1.0
2022-04-14,23.19,23.19,23.19,23.19,72,19.9883196503311,19.9883196503311,19.9883196503311,19.9883196503311,83.5327846066511,0.0,1.0
2022-04-18,23.135,23.135,22.941,22.941,764,19.9409131138598,19.9409131138598,19.7736973306703,19.7736973306703,886.375658881689,0.0,1.0
2022-04-19,22.515,22.92,22.515,22.92,2065,19.4065121572749,19.7555966531086,19.4065121572749,19.7555966531086,2395.76666962131,0.0,1.0
2022-04-20,22.55,22.66,22.23,22.56,2886,19.4366799532111,19.5314930261536,19.1608601046511,19.4452993234786,3348.27244964994,0.0,1.0
2022-04-21,22.6328,22.6328,22.5794,22.5794,242,19.508048339026,19.508048339026,19.4620209017976,19.4620209017976,280.762970483467,0.0,1.0
2022-04-22,22.27,22.27,22.27,22.27,153,19.1953375857211,19.1953375857211,19.1953375857211,19.1953375857211,177.507167289134,0.0,1.0
2022-04-25,21.755,21.84,21.7,21.83,8909,18.7514400169449,18.8247046642187,18.7040334804737,18.8160852939512,10336.0219175091,0.0,1.0
2022-04-26,21.945,21.945,21.945,21.945,66,18.9152080520274,18.9152080520274,18.9152080520274,18.9152080520274,76.5717192227636,0.0,1.0
2022-04-27,21.8393,21.8393,21.78,21.78,284,18.8241013082999,18.8241013082999,18.7729884426137,18.7729884426137,329.49042817068,0.0,1.0
2022-04-28,21.787,21.787,21.77,21.77,232,18.7790220018009,18.7790220018009,18.7643690723462,18.7643690723462,269.161194843654,0.0,1.0
2022-04-29,21.803,21.803,21.803,21.803,121,18.7928129942289,18.7928129942289,18.7928129942289,18.7928129942289,140.381485241733,0.0,1.0
2022-05-02,21.18,21.18,21.18,21.18,159,18.2558262265637,18.2558262265637,18.2558262265637,18.2558262265637,184.468232673021,0.0,1.0
2022-05-03,21.17,21.17,21.17,21.17,24,18.2472068562962,18.2472068562962,18.2472068562962,18.2472068562962,27.8442615355504,0.0,1.0
2022-05-04,21.41,21.41,21.2842,21.2842,1672,18.4540717427162,18.4540717427162,18.345640064751,18.345640064751,1939.81688697668,0.0,1.0
2022-05-05,21.4788,21.4788,21.37,21.45,13752,18.5133730101566,18.5133730101566,18.4195942616462,18.4885492237862,15954.7618598704,0.0,1.0
2022-05-06,21.3411,21.366,21.33,21.33,1121,18.3946842815731,18.4161465135392,18.3851167805762,18.3851167805762,1300.559049223,0.0,1.0
2022-05-09,20.7955,20.99,20.7955,20.99,2906,17.9244114397784,18.0920581914812,17.9244114397784,18.0920581914812,3371.47600092955,0.0,1.0
2022-05-10,20.7837,20.7837,20.7837,20.7837,244,17.9142405828627,17.9142405828627,17.9142405828627,17.9142405828627,283.083325611429,0.0,1.0
2022-05-11,21.05,21.05,20.99,20.99,570,18.1437744130862,18.1437744130862,18.0920581914812,18.0920581914812,661.301211469323,0.0,1.0
2022-05-12,20.68,21.06,20.61,21.06,1277,17.8584249887585,18.1865778657279,17.7979757745799,18.1865778657279,1478.76198582033,0.038944,1.0
2022-05-13,20.527,20.527,20.48,20.48,316,17.7263002777682,17.7263002777682,17.6857129482483,17.6857129482483,365.92700667128,0.0,1.0
2022-05-16,20.63,20.63,20.33,20.35,908,17.8152469786309,17.8152469786309,17.5561789178656,17.5734501219166,1051.46114575166,0.0,1.0
2022-05-17,20.5398,20.5404,20.49,20.54,618,17.7373538483608,17.7378719844823,17.6943485502738,17.7375265604013,715.642057350797,0.0,1.0
2022-05-18,20.445,20.445,20.34,20.34,550,17.655488341159,17.655488341159,17.5648145198911,17.5648145198911,636.898271105076,0.0,1.0
2022-05-19,20.8599,20.86,20.8599,20.86,230,18.0137794691974,18.0138658252177,18.0137794691974,18.0138658252177,266.339277007579,0.0,1.0
2022-05-20,20.8952,20.8952,20.8952,20.8952,32,18.0442631443475,18.0442631443475,18.0442631443475,18.0442631443475,37.05589940975,0.0,1.0
2022-05-23,21.0495,21.0495,21.0495,21.0495,70,18.1775104836012,18.1775104836012,18.1775104836012,18.1775104836012,81.0597799588279,0.0,1.0
2022-05-24,21.18,21.25,21.18,21.25,271,18.2902050900341,18.3506543042127,18.2902050900341,18.3506543042127,313.81714812632,0.0,1.0
2022-05-25,21.215,21.2482,21.15,21.15,756,18.3204296971234,18.3490998958481,18.2642982839575,18.2642982839575,875.445623555342,0.0,1.0
2022-05-26,21.32,21.32,21.12,21.1746,2310,18.4111035183913,18.4111035183913,18.238391477881,18.2855418649403,2674.97273864132,0.0,1.0
2022-05-27,21.445,21.445,21.445,21.445,135,18.5190485437101,18.5190485437101,18.5190485437101,18.5190485437101,156.329575634883,0.0,1.0
2022-05-31,21.14,21.14,21.14,21.14,125,18.255662681932,18.255662681932,18.255662681932,18.255662681932,144.749607069336,0.0,1.0
2022-06-01,21.2512,21.2512,21.2512,21.2512,55,18.3516905764557,18.3516905764557,18.3516905764557,18.3516905764557,63.6898271105079,0.0,1.0
2022-06-02,21.46,21.46,21.4,21.4,228,18.5320019467484,18.5320019467484,18.4801883345953,18.4801883345953,264.023283294469,0.0,1.0
2022-06-03,21.18,21.18,21.18,21.18,29,18.2902050900341,18.2902050900341,18.2902050900341,18.2902050900341,33.5819088400859,0.0,1.0
2022-06-06,20.99,21.08,20.99,21.0601,929,18.1261286515494,18.203849069779,18.1261286515494,18.1866642217482,1075.7790797393,0.0,1.0
2022-06-07,21.13,21.13,21.13,21.13,139,18.2470270799065,18.2470270799065,18.2470270799065,18.2470270799065,160.961563061102,0.0,1.0
2022-06-08,21.1401,21.1401,21.1401,21.1401,124,18.2557490379523,18.2557490379523,18.2557490379523,18.2557490379523,143.591610212781,0.0,1.0
2022-06-09,20.995,20.995,20.995,20.995,50,18.1304464525621,18.1304464525621,18.1304464525621,18.1304464525621,57.8998428277344,0.0,1.0
2022-06-10,21.2631,21.2631,20.68,20.68,1479,18.3619669428661,18.3619669428661,17.8584249887585,17.8584249887585,1712.67735084438,0.0,1.0
2022-06-13,20.2457,20.3425,20.08,20.3425,8371,17.5172055823642,17.6009599351588,17.3738368193678,17.6009599351588,9674.87387775046,0.039169,1.0
2022-06-14,19.76,19.76,19.76,19.76,9,17.096962925832,17.096962925832,17.096962925832,17.096962925832,10.4018474375528,0.0,1.0
2022-06-15,20.16,20.16,20.14,20.14,874,17.4430552927517,17.4430552927517,17.4257506744057,17.4257506744057,1010.13496226901,0.0,1.0
2022-06-16,20.44,20.44,20.31,20.3116,744,17.6853199495955,17.6853199495955,17.5728399303466,17.5742242998143,859.886054837692,0.0,1.0
2022-06-17,20.3149,20.3149,20.3149,20.3149,20,17.5770795618413,17.5770795618413,17.5770795618413,17.5770795618413,23.115216527895,0.0,1.0
2022-06-21,20.24,20.24,20.24,20.24,17,17.5122737661356,17.5122737661356,17.5122737661356,17.5122737661356,19.6479340487108,0.0,1.0
2022-06-22,20.305,20.305,20.305,20.305,8,17.5685137757601,17.5685137757601,17.5685137757601,17.5685137757601,9.24608661115798,0.0,1.0
2022-06-23,20.3237,20.3237,20.3237,20.3237,54,17.5846935939136,17.5846935939136,17.5846935939136,17.5846935939136,62.4110846253163,0.0,1.0
2022-06-24,20.3427,20.3427,20.3427,20.3427,6,17.6011329813423,17.6011329813423,17.6011329813423,17.6011329813423,6.93456495836848,0.0,1.0
2022-06-27,20.42,20.49,20.37,20.49,3549,17.6680153312495,17.7285814954604,17.6247537853845,17.7285814954604,4101.79517287496,0.0,1.0
2022-06-28,20.155,20.155,20.155,20.155,15,17.4387291381652,17.4387291381652,17.4387291381652,17.4387291381652,17.3364123959212,0.0,1.0
2022-06-29,20.1756,20.1756,20.1756,20.1756,5,17.4565528950616,17.4565528950616,17.4565528950616,17.4565528950616,5.77880413197373,0.0,1.0
2022-06-30,20.1427,20.1427,20.1427,20.1427,1,17.4280867978824,17.4280867978824,17.4280867978824,17.4280867978824,1.15576082639475,0.0,1.0
2022-07-01,20.26,20.26,20.26,20.26,388,17.5295783844816,17.5295783844816,17.5295783844816,17.5295783844816,448.435200641163,0.0,1.0
2022-07-05,19.905,19.905,19.905,19.905,41,17.2224214088404,17.2224214088404,17.2224214088404,17.2224214088404,47.3861938821847,0.0,1.0
2022-07-06,19.32,19.75,19.32,19.7262,945,16.7162613222204,17.088310616659,16.7162613222204,17.0677181208273,1092.19398094304,0.0,1.0
2022-07-07,19.5,19.5,19.5,19.5,10,16.8720028873342,16.8720028873342,16.8720028873342,16.8720028873342,11.5576082639475,0.0,1.0
2022-07-08,19.4996,19.4996,19.4996,19.4996,3,16.8716567949673,16.8716567949673,16.8716567949673,16.8716567949673,3.46728247918425,0.0,1.0
2022-07-11,19.3464,19.3464,19.23,19.23,104,16.7391034184371,16.7391034184371,16.6383905396635,16.6383905396635,120.199125945054,0.0,1.0
2022-07-12,19.375,19.375,19.375,19.375,41,16.7638490226718,16.7638490226718,16.7638490226718,16.7638490226718,47.3861938821848,0.0,1.0
2022-07-13,19.545,19.545,19.545,19.545,7,16.9109382786127,16.9109382786127,16.9109382786127,16.9109382786127,8.09032578476324,0.0,1.0
2022-07-14,19.17,19.17,19.17,19.17,7,16.6178041004482,16.6178041004482,16.6178041004482,16.6178041004482,8.07507413066572,0.036207,1.0
2022-07-15,19.0934,19.0934,19.0934,19.0934,11,16.5514022332549,16.5514022332549,16.5514022332549,16.5514022332549,12.6894022053319,0.0,1.0
2022-07-18,19.315,19.315,19.315,19.315,60,16.7434995409575,16.7434995409575,16.7434995409575,16.7434995409575,69.2149211199923,0.0,1.0
2022-07-19,19.245,19.245,19.245,19.245,48,16.6828189834703,16.6828189834703,16.6828189834703,16.6828189834703,55.3719368959935,0.0,1.0
2022-07-20,19.1084,19.1084,19.04,19.04,1058,16.5644052098593,16.5644052098593,16.5051116365432,16.5051116365432,1220.4897757492,0.0,1.0
2022-07-21,19.2791,19.2791,19.2791,19.2791,21,16.7123790836176,16.7123790836176,16.7123790836176,16.7123790836176,24.2252223919973,0.0,1.0
2022-07-22,19.66,19.66,19.66,19.66,22,17.0425680028592,17.0425680028592,17.0425680028592,17.0425680028592,25.3788044106638,0.0,1.0
2022-07-25,19.65,19.65,19.65,19.65,13,17.0338993517896,17.0338993517896,17.0338993517896,17.0338993517896,14.9965662426649,0.0,1.0
2022-07-26,19.555,19.555,19.555,19.555,13,16.9515471666283,16.9515471666283,16.9515471666283,16.9515471666283,14.9965662426649,0.0,1.0
2022-07-27,19.51,19.51,19.51,19.51,2,16.912538236815,16.912538236815,16.912538236815,16.912538236815,2.30716403733307,0.0,1.0
2022-07-28,19.78,20.2,19.78,20.2,158,17.1465918156945,17.5106751606183,17.1465918156945,17.5106751606183,182.265958949313,0.0,1.0
2022-07-29,20.21,20.21,20.21,20.21,35,17.5193438116879,17.5193438116879,17.5193438116879,17.5193438116879,40.3753706533287,0.0,1.0
2022-08-01,20.27,20.27,19.93,19.93,988,17.5713557181056,17.5713557181056,17.2766215817387,17.2766215817387,1139.73903444254,0.0,1.0
2022-08-02,20.52,20.96,20.52,20.96,539,17.7880719948459,18.1694926419089,17.7880719948459,18.1694926419089,621.780708061263,0.0,1.0
2022-08-03,20.12,20.12,20.12,20.12,38,17.4413259520614,17.4413259520614,17.4413259520614,17.4413259520614,43.8361167093283,0.0,1.0
2022-08-04,20.73,20.73,20.23,20.23,513,17.9701136673078,17.9701136673078,17.5366811138271,17.5366811138271,591.787575575932,0.0,1.0
2022-08-05,20.335,20.335,19.24,20.28,602,17.6277019500581,17.6277019500581,16.6784846579354,17.5800243691752,694.456375237253,0.0,1.0
2022-08-08,19.78,20.38,19.78,20.38,334,17.1465918156945,17.6667108798713,17.1465918156945,17.6667108798713,385.296394234624,0.0,1.0
2022-08-09,20.725,20.725,20.55,20.55,461,17.965779341773,17.965779341773,17.8140779480548,17.8140779480548,531.801310605272,0.0,1.0
2022-08-10,20.58,20.58,20.58,20.58,84,17.8400839012636,17.8400839012636,17.8400839012636,17.8400839012636,96.9008895679889,0.0,1.0
2022-08-11,20.515,20.515,20.515,20.515,8,17.8169602745354,17.8169602745354,17.8169602745354,17.8169602745354,9.21144782674101,0.038325,1.0
2022-08-12,20.315,20.315,20.315,20.315,15,17.6432633671551,17.6432633671551,17.6432633671551,17.6432633671551,17.2714646751394,0.0,1.0
2022-08-15,20.75,20.75,20.24,20.24,237,18.0210541407073,18.0210541407073,17.5781270268875,17.5781270268875,272.889141867202,0.0,1.0
2022-08-16,20.37,20.37,20.37,20.37,25,17.6910300166847,17.6910300166847,17.6910300166847,17.6910300166847,28.7857744585656,0.0,1.0
2022-08-17,20.41,20.41,20.41,20.41,29,17.7257693981607,17.7257693981607,17.7257693981607,17.7257693981607,33.3914983719362,0.0,1.0
2022-08-18,20.0,20.0,20.0,20.0,9,17.3696907380311,17.3696907380311,17.3696907380311,17.3696907380311,10.3628788050836,0.0,1.0
2022-08-19,20.08,20.08,20.08,20.08,15,17.4391695009832,17.4391695009832,17.4391695009832,17.4391695009832,17.2714646751394,0.0,1.0
2022-08-22,19.73,19.73,19.73,19.73,36,17.1351999130677,17.1351999130677,17.1351999130677,17.1351999130677,41.4515152203345,0.0,1.0
2022-08-23,19.4243,19.4243,19.4243,19.4243,53,16.8697041901369,16.8697041901369,16.8697041901369,16.8697041901369,61.0258418521591,0.0,1.0
2022-08-24,19.5,19.5,19.5,19.5,2,16.9354484695803,16.9354484695803,16.9354484695803,16.9354484695803,2.30286195668526,0.0,1.0
2022-08-25,19.545,19.545,19.545,19.545,2,16.9745302737409,16.9745302737409,16.9745302737409,16.9745302737409,2.30286195668525,0.0,1.0
2022-08-26,19.585,19.8,19.585,19.8,101,17.009269655217,17.1959938306508,17.009269655217,17.1959938306508,116.294528812605,0.0,1.0
2022-08-29,19.42,19.42,19.42,19.42,295,16.8659697066282,16.8659697066282,16.8659697066282,16.8659697066282,339.672138611075,0.0,1.0
2022-08-30,19.345,19.345,19.345,19.345,70,16.8008333663606,16.8008333663606,16.8008333663606,16.8008333663606,80.6001684839837,0.0,1.0
2022-08-31,19.27,19.27,19.27,19.27,311,16.735697026093,16.735697026093,16.735697026093,16.735697026093,358.095034264556,0.0,1.0
2022-09-01,18.845,18.845,18.6786,18.6786,226,16.3665910979098,16.3665910979098,16.2220752709694,16.2220752709694,260.223401105434,0.0,1.0
2022-09-02,18.795,18.795,18.6,18.6,707,16.3231668710647,16.3231668710647,16.1538123863689,16.1538123863689,814.061701688238,0.0,1.0
2022-09-06,18.955,18.955,18.955,18.955,4,16.462124396969,16.462124396969,16.462124396969,16.462124396969,4.6057239133705,0.0,1.0
2022-09-07,18.9,18.9,18.9,18.9,17,16.4143577474394,16.4143577474394,16.4143577474394,16.4143577474394,19.5743266318246,0.0,1.0
2022-09-08,18.81,18.81,18.81,18.81,5,16.3361941391182,16.3361941391182,16.3361941391182,16.3361941391182,5.75715489171315,0.0,1.0
2022-09-09,18.73,18.73,18.73,18.73,31,16.2667153761661,16.2667153761661,16.2667153761661,16.2667153761661,35.6943603286215,0.0,1.0
2022-09-12,18.915,19.0,18.915,18.94,205,16.4273850154929,16.5012062011295,16.4273850154929,16.4490971289155,236.043350560239,0.0,1.0
2022-09-13,18.845,18.845,18.845,18.845,1,16.3665910979098,16.3665910979098,16.3665910979098,16.3665910979098,1.15143097834263,0.0,1.0
2022-09-14,18.605,18.605,18.605,18.605,1,16.1888340253195,16.1888340253195,16.1888340253195,16.1888340253195,1.14924891878573,0.035325,1.0
2022-09-15,18.0281,18.29,18.0281,18.29,124,15.6868540011751,15.9147419684544,15.6868540011751,15.9147419684544,142.50686592943,0.0,1.0
2022-09-16,18.045,18.045,18.045,18.045,87,15.7015592575593,15.7015592575593,15.7015592575593,15.7015592575593,99.984655934358,0.0,1.0
2022-09-19,18.02,18.02,17.9488,17.9488,344,15.6798059197128,15.6798059197128,15.6178524135262,15.6178524135262,395.341628062291,0.0,1.0
2022-09-20,17.795,17.84,17.795,17.84,131,15.4840258790949,15.5231818872185,15.4840258790949,15.5231818872185,150.55160836093,0.0,1.0
2022-09-21,17.8712,17.8712,17.82,17.82,105,15.5503300528508,15.5503300528508,15.5057792169413,15.5057792169413,120.671136472501,0.0,1.0
2022-09-22,17.74,17.74,17.74,17.74,130,15.4361685358327,15.4361685358327,15.4361685358327,15.4361685358327,149.402359442145,0.0,1.0
2022-09-23,17.305,17.305,17.305,17.305,13,15.0576604573047,15.0576604573047,15.0576604573047,15.0576604573047,14.9402359442144,0.0,1.0
2022-09-26,16.865,17.2,16.865,17.2,237,14.6748017112074,14.9662964383496,14.6748017112074,14.9662964383496,272.371993752217,0.0,1.0
2022-09-27,16.6735,16.86,16.6735,16.86,279,14.5081711433036,14.6704510436381,14.5081711433036,14.6704510436381,320.640448341219,0.0,1.0
2022-09-28,17.11,17.11,17.11,17.11,84,14.8879844221025,14.8879844221025,14.8879844221025,14.8879844221025,96.5369091780008,0.0,1.0
2022-09-29,17.083,17.083,17.083,17.083,84,14.8644908172283,14.8644908172283,14.8644908172283,14.8644908172283,96.5369091780011,0.0,1.0
2022-09-30,17.04,17.04,17.04,17.04,4,14.8270750761324,14.8270750761324,14.8270750761324,14.8270750761324,4.59699567514292,0.0,1.0
2022-10-03,17.6702,17.75,17.6702,17.75,106,15.3754332165655,15.4448698709713,15.3754332165655,15.4448698709713,121.820385391287,0.0,1.0
2022-10-04,18.0821,18.0821,18.0821,18.0821,19,15.7338412109234,15.7338412109234,15.7338412109234,15.7338412109234,21.8357294569288,0.0,1.0
2022-10-05,17.93,17.93,17.93,17.93,100,15.6014939034656,15.6014939034656,15.6014939034656,15.6014939034656,114.924891878573,0.0,1.0
2022-10-06,17.815,17.815,17.815,17.815,100,15.501428549372,15.501428549372,15.501428549372,15.501428549372,114.924891878573,0.0,1.0
2022-10-07,17.42,17.42,17.42,17.42,100,15.1577258113983,15.1577258113983,15.1577258113983,15.1577258113983,114.924891878573,0.0,1.0
2022-10-10,17.12,17.12,17.05,17.05,115,14.896685757241,14.896685757241,14.835776411271,14.835776411271,132.163625660359,0.0,1.0
2022-10-11,17.035,17.035,17.035,17.035,115,14.8227244085631,14.8227244085631,14.8227244085631,14.8227244085631,132.163625660359,0.0,1.0
2022-10-12,17.075,17.075,17.075,17.075,0,14.8575297491174,14.8575297491174,14.8575297491174,14.8575297491174,0,0.0,1.0
2022-10-13,16.9937,16.9937,16.9937,16.9937,101,14.8145564652686,14.8145564652686,14.8145564652686,14.8145564652686,115.856570125731,0.031913,1.0
2022-10-14,16.59,16.66,16.59,16.66,431,14.4626238993748,14.523647628908,14.4626238993748,14.523647628908,494.39783885337,0.0,1.0
2022-10-17,16.675,16.92,16.675,16.92,121,14.5367241423794,14.7503071957457,14.5367241423794,14.7503071957457,138.798465200134,0.0,1.0
2022-10-18,16.735,16.735,16.735,16.735,6,14.5890301962651,14.5890301962651,14.5890301962651,14.5890301962651,6.88256852232068,0.0,1.0
2022-10-19,16.435,16.435,16.435,16.435,12,14.3274999268369,14.3274999268369,14.3274999268369,14.3274999268369,13.7651370446414,0.0,1.0
2022-10-20,16.24,16.24,16.24,16.24,2,14.1575052517087,14.1575052517087,14.1575052517087,14.1575052517087,2.29418950744023,0.0,1.0
2022-10-21,16.51,16.51,16.51,16.51,6,14.392882494194,14.392882494194,14.392882494194,14.392882494194,6.88256852232068,0.0,1.0
2022-10-24,16.44,16.44,16.44,16.44,126,14.3318587646607,14.3318587646607,14.3318587646607,14.3318587646607,144.533938968735,0.0,1.0
2022-10-25,16.62,16.62,16.62,16.62,115,14.4887769263176,14.4887769263176,14.4887769263176,14.4887769263176,131.915896677813,0.0,1.0
2022-10-26,16.89,16.89,16.89,16.89,102,14.7241541688029,14.7241541688029,14.7241541688029,14.7241541688029,117.003664879452,0.0,1.0
2022-10-27,16.97,16.97,16.92,16.92,1414,14.7938955739837,14.7938955739837,14.7503071957457,14.7503071957457,1621.99198176025,0.0,1.0
2022-10-28,16.8221,16.9,16.8221,16.9,502,14.6649611511557,14.7328718444505,14.6649611511557,14.7328718444505,575.841566367498,0.0,1.0
2022-10-31,16.605,16.605,16.605,16.605,1,14.4757004128462,14.4757004128462,14.4757004128462,14.4757004128462,1.14709475372012,0.0,1.0
2022-11-01,16.81,16.81,16.81,16.81,3,14.6544127636221,14.6544127636221,14.6544127636221,14.6544127636221,3.44128426116034,0.0,1.0
2022-11-02,16.715,16.715,16.715,16.715,71,14.5715948449698,14.5715948449698,14.5715948449698,14.5715948449698,81.4437275141285,0.0,1.0
2022-11-03,16.59,16.59,16.59,16.59,151,14.4626238993748,14.4626238993748,14.4626238993748,14.4626238993748,173.211307811738,0.0,1.0
2022-11-04,16.96,16.96,16.96,16.96,105,14.7851778983361,14.7851778983361,14.7851778983361,14.7851778983361,120.444949140613,0.0,1.0
2022-11-07,16.99,17.11,16.99,17.1,686,14.811330925279,14.9159430330502,14.811330925279,14.9072253574026,786.907001051997,0.0,1.0
2022-11-08,17.34,17.34,17.34,17.34,107,15.1164495729451,15.1164495729451,15.1164495729451,15.1164495729451,122.739138648052,0.0,1.0
2022-11-09,17.42,17.42,17.42,17.42,201,15.1861909781259,15.1861909781259,15.1861909781259,15.1861909781259,230.566045497744,0.0,1.0
2022-11-10,18.12,18.12,18.12,18.12,206,15.8345027218491,15.8345027218491,15.8345027218491,15.8345027218491,235.733326494014,0.043675,1.0
2022-11-11,18.44,18.44,18.38,18.38,185,16.114140739012,16.114140739012,16.061708610794,16.061708610794,211.702259230061,0.0,1.0
2022-11-14,18.44,18.44,18.44,18.44,109,16.114140739012,16.114140739012,16.114140739012,16.114140739012,124.732682465279,0.0,1.0
2022-11-15,18.655,18.655,18.655,18.655,61,16.3020225317933,16.3020225317933,16.3020225317933,16.3020225317933,69.8045287191012,0.0,1.0
2022-11-16,18.755,18.755,18.755,18.755,94,16.3894094121567,16.3894094121567,16.3894094121567,16.3894094121567,107.567634419599,0.0,1.0
2022-11-17,18.54,18.54,18.54,18.54,212,16.2015276193754,16.2015276193754,16.2015276193754,16.2015276193754,242.599345712286,0.0,1.0
2022-11-18,18.44,18.44,18.38,18.38,124,16.114140739012,16.114140739012,16.061708610794,16.061708610794,141.89773051096,0.0,1.0
2022-11-21,18.3,18.39,18.3,18.39,204,15.9917991065032,16.0704472988303,15.9917991065032,16.0704472988303,233.444653421257,0.0,1.0
2022-11-22,18.33,18.33,18.33,18.33,1153,16.0180151706122,16.0180151706122,16.0180151706122,16.0180151706122,1319.42002644465,0.0,1.0
2022-11-23,18.5602,18.62,18.4923,18.4923,1702,16.2191797692088,16.2714371236661,16.1598440774421,16.1598440774421,1947.66078491656,0.0,1.0
2022-11-25,18.685,18.685,18.685,18.685,51,16.3282385959023,16.3282385959023,16.3282385959023,16.3282385959023,58.3611633553142,0.0,1.0
2022-11-28,18.59,18.59,18.58,18.58,915,16.2452210595571,16.2452210595571,16.2364823715208,16.2364823715208,1047.06793078652,0.0,1.0
2022-11-29,18.5502,18.5601,18.5502,18.56,524,16.2104410811725,16.2190923823284,16.2104410811725,16.2190049954481,599.632345062441,0.0,1.0
2022-11-30,18.73,18.73,18.6,18.6,846,16.3675626920659,16.3675626920659,16.2539597475934,16.2539597475934,968.108709776384,0.0,1.0
2022-12-01,19.39,19.39,19.17,19.17,1327,16.9443161024644,16.9443161024644,16.7520649656649,16.7520649656649,1518.53458377454,0.0,1.0
2022-12-02,19.43,19.43,19.43,19.43,64,16.9792708546097,16.9792708546097,16.9792708546097,16.9792708546097,73.2375383282373,0.0,1.0
2022-12-05,19.045,19.0856,19.045,19.0856,762,16.6428313652106,16.6783104386381,16.6428313652106,16.6783104386381,871.984440720575,0.0,1.0
2022-12-06,19.065,19.065,19.065,19.065,40,16.6603087412833,16.6603087412833,16.6603087412833,16.6603087412833,45.7734614551482,0.0,1.0
2022-12-07,19.36,19.36,19.36,19.36,60,16.9181000383553,16.9181000383553,16.9181000383553,16.9181000383553,68.6601921827225,0.0,1.0
2022-12-08,19.38,19.38,19.31,19.31,101,16.935577414428,16.935577414428,16.8744065981736,16.8744065981736,115.577990174249,0.0,1.0
2022-12-09,19.4279,19.4279,19.42,19.42,182,16.9774357301221,16.9774357301221,16.9705321665734,16.9705321665734,208.269249620924,0.0,1.0
2022-12-12,19.135,19.135,19.135,19.135,45,16.7214795575377,16.7214795575377,16.7214795575377,16.7214795575377,51.4951441370417,0.0,1.0
2022-12-13,19.5018,19.5018,19.45,19.45,489,17.0854721303154,17.0854721303154,17.0400902960052,17.0400902960052,558.157253558082,0.04973,1.0
2022-12-14,19.515,19.515,19.515,19.515,3,17.0970366131898,17.0970366131898,17.0970366131898,17.0970366131898,3.42427762919069,0.0,1.0
2022-12-15,19.265,19.265,19.265,19.265,80,16.878012316326,16.878012316326,16.878012316326,16.878012316326,91.3140701117516,0.0,1.0
2022-12-16,19.332,19.332,19.332,19.332,8,16.9367108278855,16.9367108278855,16.9367108278855,16.9367108278855,9.13140701117517,0.0,1.0
2022-12-19,19.15,19.15,19.15,19.15,39,16.7772611397686,16.7772611397686,16.7772611397686,16.7772611397686,44.515609179479,0.0,1.0
2022-12-20,19.2823,19.2823,19.2823,19.2823,93,16.8931687976689,16.8931687976689,16.8931687976689,16.8931687976689,106.152606504912,0.0,1.0
2022-12-21,19.22,19.26,19.22,19.26,401,16.8385879428905,16.8736318303887,16.8385879428905,16.8736318303887,457.711776435155,0.0,1.0
2022-12-22,19.03,19.04,19.03,19.03,400,16.672129477274,16.6808904491485,16.672129477274,16.672129477274,456.570350558758,0.0,1.0
2022-12-23,19.02,19.02,19.0,19.0,402,16.6633685053994,16.6633685053994,16.6458465616503,16.6458465616503,458.853202311553,0.0,1.0
2022-12-27,19.07,19.1627,19.07,19.1627,219,16.7071733647722,16.7883875740493,16.7071733647722,16.7883875740493,249.97226693092,0.0,1.0
2022-12-28,18.91,18.91,18.91,18.91,76,16.5669978147793,16.5669978147793,16.5669978147793,16.5669978147793,86.7483666061645,0.0,1.0
2022-12-29,19.065,19.065,19.065,19.065,1,16.7027928788349,16.7027928788349,16.7027928788349,16.7027928788349,1.1414258763969,0.0,1.0
2022-12-30,19.075,19.11,19.075,19.11,100,16.7115538507094,16.7422172522704,16.7115538507094,16.7422172522704,114.14258763969,0.0,1.0
2023-01-03,19.29,19.295,19.29,19.295,206,16.8999147460123,16.9042952319496,16.8999147460123,16.9042952319496,235.133730537762,0.0,1.0
2023-01-04,19.548,19.548,19.4401,19.4401,242,17.1259478203758,17.1259478203758,17.0314169338494,17.0314169338494,276.225062088049,0.0,1.0
2023-01-05,19.4,19.4,19.19,19.2,2758,16.9962854366324,16.9962854366324,16.8123050272668,16.8210659991414,3148.05256710265,0.0,1.0
2023-01-06,19.88,19.88,19.805,19.805,1226,17.4168120866109,17.4168120866109,17.3511047975518,17.3511047975518,1399.3881244626,0.0,1.0
2023-01-09,20.08,20.2099,20.08,20.2099,232,17.592031524102,17.7058365487524,17.592031524102,17.7058365487524,264.81080332408,0.0,1.0
2023-01-10,20.115,20.2,20.1081,20.2,548,17.6226949256629,17.6971631865966,17.6166498550695,17.6971631865966,625.501380265502,0.0,1.0
2023-01-11,20.235,20.235,20.143,20.22,1491,17.7278265881576,17.7278265881576,17.6472256469117,17.7146851303457,1701.86598170777,0.0,1.0
2023-01-12,20.6299,20.63,20.42,20.42,1097,18.0737973674837,18.0738849772024,17.8899045678368,17.8899045678368,1252.1441864074,0.0,1.0
2023-01-13,20.845,20.845,20.68,20.75,4217,18.3065544877608,18.3065544877608,18.1616477240055,18.2231233207502,4801.74273420864,0.050575,1.0
2023-01-17,20.555,20.65,20.555,20.64,829,18.0518698726757,18.1353010396863,18.0518698726757,18.1265188115799,943.951796694082,0.0,1.0
2023-01-18,20.71,21.02,20.7099,21.02,3789,18.1879944083246,18.4602434796226,18.1879065860436,18.4602434796226,4314.39488259818,0.0,1.0
2023-01-19,21.07,21.07,20.71,20.87,2533,18.5041546201545,18.5041546201545,18.1879944083246,18.3285100580268,2884.23389749833,0.0,1.0
2023-01-20,20.8402,20.97,20.71,20.97,4187,18.3023390182698,18.4163323390907,18.1879944083246,18.4163323390907,4767.5828380677,0.0,1.0
2023-01-23,20.795,20.95,20.66,20.95,3420,18.2626433472289,18.3987678828779,18.1440832677927,18.3987678828779,3894.22816006486,0.0,1.0
2023-01-24,20.945,21.0,20.6747,20.98,5361,18.3943767688247,18.4426790234098,18.1569931431091,18.425114567197,6104.37344038237,0.0,1.0
2023-01-25,20.9989,21.04,20.79,20.79,3043,18.4417129783181,18.4778079358354,18.2582522331757,18.2582522331757,3464.95213189397,0.0,1.0
2023-01-26,20.9,20.91,20.65,20.89,1779,18.354856742346,18.3636389704523,18.1353010396863,18.3460745142396,2025.68184115654,0.0,1.0
2023-01-27,20.7564,20.9,20.7149,20.9,794,18.2287439467383,18.354856742346,18.1922977000968,18.354856742346,904.098584529676,0.0,1.0
2023-01-30,20.68,20.81,20.68,20.79,1843,18.1616477240055,18.2758166893885,18.1616477240055,18.2582522331757,2098.55628625717,0.0,1.0
2023-01-31,20.8261,20.84,20.7155,20.77,22845,18.2899560766398,18.3021633737076,18.1928246337831,18.240687776963,26012.7609113104,0.0,1.0
2023-02-01,21.215,21.215,20.7917,20.88,2317,18.6314969276971,18.6314969276971,18.2597452119538,18.3372922861332,2638.28264528371,0.0,1.0
2023-02-02,20.83,21.142,20.83,21.142,2252,18.2933811456013,18.5673866625205,18.2933811456013,18.5673866625205,2564.26953697838,0.0,1.0
2023-02-03,20.0898,22.5,20.01,22.5,6216,17.6433206211666,19.7600132393677,17.5732384408776,19.7600132393677,7077.93048039859,0.0,1.0
2023-02-06,20.1354,20.1354,20.1354,20.1354,267,17.6833675813317,17.6833675813317,17.6833675813317,17.6833675813317,304.023075654187,0.0,1.0
2023-02-07,19.9266,20.0802,19.9266,20.0802,392,17.4999946584704,17.6348896821845,17.4999946584704,17.6348896821845,446.355976241352,0.0,1.0
2023-02-08,20.03,20.03,20.03,20.03,218,17.5908028970904,17.5908028970904,17.5908028970904,17.5908028970904,248.228578624018,0.0,1.0
2023-02-09,19.7437,19.7437,19.7437,19.7437,44,17.3393677064046,17.3393677064046,17.3393677064046,17.3393677064046,50.1011810066824,0.0,1.0
2023-02-10,19.6851,19.6851,19.6851,19.6851,6,17.2879038497012,17.2879038497012,17.2879038497012,17.2879038497012,6.83197922818395,0.0,1.0
2023-02-13,19.54,19.54,19.43,19.5101,2165,17.2037920600123,17.2037920600123,17.1069436911995,17.1774669124895,2458.99856569004,0.049325,1.0
2023-02-14,19.475,19.475,19.4605,19.4605,235,17.1465634784411,17.1465634784411,17.1337971025521,17.1337971025521,266.912084497534,0.0,1.0
2023-02-15,19.1898,19.2794,19.1898,19.2794,500,16.8954620713011,16.9743494698977,16.8954620713011,16.9743494698977,567.898052122413,0.0,1.0
2023-02-16,19.1168,19.13,19.01,19.01,824,16.8311899719981,16.8428117762556,16.7371590102781,16.7371590102781,935.895989897735,0.0,1.0
2023-02-17,19.18,19.18,19.0,19.0,1851,16.8868337620796,16.8868337620796,16.7283546131133,16.7283546131133,2102.35858895717,0.0,1.0
2023-02-21,18.9232,19.27,18.91,19.27,898,16.6607368428876,16.9660733365628,16.6491150386301,16.9660733365628,1019.94490161185,0.0,1.0
2023-02-22,18.8109,18.93,18.8109,18.915,2067,16.561863462727,16.6667238329597,16.561863462727,16.6535172372125,2347.69054747405,0.0,1.0
2023-02-23,18.895,18.895,18.86,18.86,170,16.6359084428829,16.6359084428829,16.6050930528061,16.6050930528061,193.08533772162,0.0,1.0
2023-02-24,18.6429,18.68,18.6429,18.6799,458,16.4139495903584,16.4466139038398,16.4139495903584,16.4465258598681,520.19461574413,0.0,1.0
2023-02-27,18.6939,18.6939,18.645,18.65,1288,16.4588520158988,16.4588520158988,16.415798513763,16.4202007123454,1462.90538226734,0.0,1.0
2023-02-28,18.7955,18.7955,18.585,18.585,513,16.5483046910932,16.5483046910932,16.3629721307742,16.3629721307742,582.663401477595,0.0,1.0
2023-03-01,18.8326,18.8326,18.8326,18.8326,105,16.5809690045746,16.5809690045746,16.5809690045746,16.5809690045746,119.258590945706,0.0,1.0
2023-03-02,18.7827,18.7827,18.7169,18.7169,279,16.5370350627222,16.5370350627222,16.4791021293779,16.4791021293779,316.887113084307,0.0,1.0
2023-03-03,19.125,19.125,18.861,18.861,221,16.8384095776732,16.8384095776732,16.6059734925226,16.6059734925226,251.010939038107,0.0,1.0
2023-03-06,18.985,18.985,18.985,18.985,223,16.7151480173661,16.7151480173661,16.7151480173661,16.7151480173661,253.282531246596,0.0,1.0
2023-03-07,18.635,18.8,18.635,18.742,1204,16.4069941165982,16.5522666698173,16.4069941165982,16.5012011662615,1367.49850951077,0.0,1.0
2023-03-08,18.56,18.735,18.56,18.64,24643,16.3409611378622,16.4950380882461,16.3409611378622,16.4113963151806,27989.4233969053,0.0,1.0
2023-03-09,18.7699,18.7699,18.7699,18.7699,164,16.5257654343513,16.5257654343513,16.5257654343513,16.5257654343513,186.270561096151,0.0,1.0
2023-03-10,19.3444,19.38,19.17,19.18,3688,17.0315780514688,17.0629217053755,16.8780293649148,16.8868337620796,4188.81603245493,0.0,1.0
2023-03-13,19.8358,20.05,19.8358,19.89,19372,17.5055627728357,17.694599340352,17.5055627728357,17.5533955550924,21950.6863381893,0.04695,1.0
2023-03-14,19.815,19.815,19.7601,19.78,731,17.4872062807519,17.4872062807519,17.4387557319347,17.4563179527264,828.306406835455,0.0,1.0
2023-03-15,19.9767,20.2,19.9767,20.0599,2681,17.62991035623,17.826977889033,17.62991035623,17.703336324565,3037.87890112975,0.0,1.0
2023-03-16,20.0351,20.14,20.0002,20.14,1788,17.6814497378497,17.7740264695606,17.65064966219,17.7740264695606,2026.00801015293,0.0,1.0
2023-03-17,20.7139,20.8286,20.08,20.08,24576,18.2805067968139,18.3817322603719,17.7210750500882,17.7210750500882,27847.412112706,0.0,1.0
2023-03-20,20.7177,21.52,20.7177,21.52,8173,18.2838603867138,18.9919091174252,18.2838603867138,18.9919091174252,9260.94153634222,0.0,1.0
2023-03-21,20.3851,20.58,20.3,20.55,7676,17.9903330181053,18.1623368790247,17.9152302548203,18.1358611692885,8697.78382882207,0.0,1.0
2023-03-22,20.7932,20.7932,20.34,20.34,1364,18.3504909228832,18.3504909228832,17.9505312011352,17.9505312011352,1545.56763190637,0.0,1.0
2023-03-23,21.2254,21.2254,20.97,20.97,3494,18.7319176478159,18.7319176478159,18.5065211055951,18.5065211055951,3959.10066413553,0.0,1.0
2023-03-24,21.0568,21.17,21.0568,21.17,1374,18.5831241590985,18.6830258371697,18.5831241590985,18.6830258371697,1556.89877290276,0.0,1.0
2023-03-27,20.5635,21.14,20.5,21.14,3512,18.1477752386698,18.6565501274335,18.0917349863949,18.6565501274335,3979.49671792902,0.0,1.0
2023-03-28,20.7643,20.7643,20.7643,20.7643,283,18.3249859891707,18.3249859891707,18.3249859891707,18.3249859891707,320.671290197583,0.0,1.0
2023-03-29,20.6101,20.75,20.6101,20.73,3431,18.1889008411267,18.3123659008631,18.1889008411267,18.2947154277056,3887.71447585833,0.0,1.0
2023-03-30,20.8551,20.8551,20.66,20.66,2845,18.4051191373055,18.4051191373055,18.2329387716545,18.2329387716545,3223.70961347041,0.0,1.0
2023-03-31,20.9172,20.9172,20.7401,20.7401,550,18.4599238564594,18.4599238564594,18.3036289166501,18.3036289166501,623.212754800959,0.0,1.0
2023-04-03,21.1569,21.1569,20.94,20.94,2157,18.6714647772516,18.6714647772516,18.4800453958589,18.4800453958589,2444.12711291939,0.0,1.0
2023-04-04,21.5657,21.5657,21.565,21.565,826,19.03224044859,19.03224044859,19.0316226820295,19.0316226820295,935.952246301076,0.0,1.0
2023-04-05,21.68,21.77,21.6088,21.77,4218,19.1331129026849,19.2125400318935,19.0702772182443,19.2125400318935,4779.47527227352,0.0,1.0
2023-04-06,21.524,21.659,21.5,21.65,1258,18.9954392120567,19.1145799058696,18.9742586442678,19.1066371929487,1425.45753734474,0.0,1.0
2023-04-10,21.195,21.23,21.0401,21.23,1465,18.7050889286165,18.7359772566421,18.568386014012,18.7359772566421,1660.01215596983,0.0,1.0
2023-04-11,21.3061,21.31,21.3061,21.31,268,18.8031373070062,18.8065791492719,18.8031373070062,18.8065791492719,303.674578703012,0.0,1.0
2023-04-12,21.39,21.5024,21.39,21.5024,223,18.8771810419017,18.9763767010467,18.8771810419017,18.9763767010467,252.684444219298,0.0,1.0
2023-04-13,21.775,21.92,21.72,21.92,7721,19.2169526501828,19.3449185805744,19.1684138489998,19.3449185805744,8748.77396330582,0.0,1.0
2023-04-14,21.235,21.56,21.13,21.56,1369,18.7876931429934,19.0752373045886,18.6947942600165,19.0752373045886,1547.3275392962,0.0536,1.0
2023-04-17,20.98,21.11,20.98,21.11,174,18.5620815700496,18.6770992346876,18.5620815700496,18.6770992346876,196.665443270663,0.0,1.0
2023-04-18,21.1499,21.1499,21.1499,21.1499,88,18.7124008102188,18.7124008102188,18.7124008102188,18.7124008102188,99.4629828035539,0.0,1.0
2023-04-19,20.9567,20.9567,20.9567,20.9567,175,18.5414668655413,18.5414668655413,18.5414668655413,18.5414668655413,197.795704438886,0.0,1.0
2023-04-20,21.12,21.12,21.107,21.107,449,18.6859467473521,18.6859467473521,18.6744449808883,18.6744449808883,507.487264531768,0.0,1.0
2023-04-21,20.875,20.875,20.7501,20.7501,932,18.4691826870727,18.4691826870727,18.3586772538935,18.3586772538935,1053.40340878309,0.0,1.0
2023-04-24,21.015,21.06,20.98,21.01,781,18.5930478643752,18.6328616713653,18.5620815700496,18.588624108043,882.733972381538,0.0,1.0
2023-04-25,21.2103,21.2103,21.005,21.005,1770,18.7658397867122,18.7658397867122,18.5842003517107,18.5842003517107,2000.5622677533,0.0,1.0
2023-04-26,21.0571,21.315,21.0571,21.2503,799,18.6302958926926,18.8584732443092,18.6302958926926,18.8012298373701,903.078673409538,0.0,1.0
2023-04-27,20.975,20.975,20.92,20.92,730,18.5576578137173,18.5576578137173,18.5089964940628,18.5089964940628,825.090652802208,0.0,1.0
2023-04-28,21.07,21.07,20.9774,20.9774,354,18.6417091840297,18.6417091840297,18.5597812167568,18.5597812167568,400.11245355066,0.0,1.0
2023-05-01,20.7939,21.1,20.7939,21.1,1603,18.3974293593638,18.6682517220231,18.3974293593638,18.6682517220231,1811.80865266019,0.0,1.0
2023-05-02,21.2625,21.31,21.08,21.08,634,18.8120238028207,18.8540494879769,18.6505566966942,18.6505566966942,716.585580652876,0.0,1.0
2023-05-03,21.5056,21.5056,21.2601,21.2601,535,19.0271068356939,19.0271068356939,18.8099003997812,18.8099003997812,604.689724998877,0.0,1.0
2023-05-04,21.6551,21.77,21.6,21.6,3902,19.1593771500277,19.2610350705424,19.1106273552464,19.1106273552464,4410.27907840302,0.0,1.0
2023-05-05,21.23,21.26,21.1008,21.12,1788,18.7832693866612,18.8098119246546,18.6689595230363,18.6859467473521,2020.9069687813,0.0,1.0
2023-05-08,21.165,21.18,21.06,21.06,5028,18.7257605543422,18.7390318233389,18.6328616713653,18.6328616713653,5682.95315382122,0.0,1.0
2023-05-09,21.26,21.33,21.1,21.1,483,18.8098119246546,18.8717445133059,18.6682517220231,18.6682517220231,545.916144251323,0.0,1.0
2023-05-10,21.335,21.335,21.26,21.3,343,18.8761682696381,18.8761682696381,18.8098119246546,18.8452019753125,387.679580700215,0.0,1.0
2023-05-11,21.205,21.29,21.205,21.29,2696,18.8081751348117,18.8835674897496,18.8081751348117,18.8835674897496,3039.56548629684,0.05315,1.0
2023-05-12,21.085,21.085,21.08,21.08,323,18.7017388690169,18.7017388690169,18.6973040246088,18.6973040246088,364.161592015535,0.0,1.0
2023-05-15,21.01,21.05,20.9217,21.05,992,18.6352162028952,18.6706949581601,18.5568968506479,18.6706949581601,1118.41578724276,0.0,1.0
2023-05-16,20.635,20.94,20.635,20.83,856,18.3026028722867,18.5731283811816,18.3026028722867,18.4755618042031,965.084590604634,0.0,1.0
2023-05-17,20.55,20.61,20.54,20.61,631,18.2272105173487,18.2804286502461,18.2183408285325,18.2804286502461,711.4116549901,0.0,1.0
2023-05-18,20.16,20.2,20.16,20.2,417,17.8812926535158,17.9167714087808,17.8812926535158,17.9167714087808,470.140507338941,0.0,1.0
2023-05-19,20.3,20.44,20.0601,20.07,4023,18.005468296943,18.1296439403702,17.7926844622417,17.8014654541698,4535.67208878791,0.0,1.0
2023-05-22,20.265,20.3,20.265,20.3,240,17.9744243860862,18.005468296943,17.9744243860862,18.005468296943,270.584464655506,0.0,1.0
2023-05-23,20.285,20.285,20.1101,20.1101,391,17.9921637637187,17.9921637637187,17.8370329063229,17.8370329063229,440.827190334594,0.0,1.0
2023-05-24,20.1059,20.23,20.02,20.23,749,17.83330763702,17.9433804752294,17.7571170100886,17.9433804752294,844.449016779058,0.0,1.0
2023-05-25,19.82,19.9907,19.82,19.92,440,17.5797232337641,17.7311288218571,17.5797232337641,17.6684201219264,496.071518535092,0.0,1.0
2023-05-26,19.885,19.885,19.77,19.87,618,17.6373762110696,17.6373762110696,17.5353747896829,17.6240716778452,696.754996487924,0.0,1.0
2023-05-30,20.15,20.22,20.02,20.02,820,17.8724229646996,17.9345107864132,17.7571170100886,17.7571170100886,924.49692090631,0.0,1.0
2023-05-31,20.26,20.3399,20.25,20.25,706,17.9699895416781,18.0408583553198,17.9611198528619,17.9611198528619,795.969300194945,0.0,1.0
2023-06-01,20.4648,20.53,20.44,20.44,890,18.1516407686345,18.2094711397163,18.1296439403702,18.1296439403702,1003.41738976416,0.0,1.0
2023-06-02,20.115,20.39,20.115,20.39,897,17.8413790538428,18.0852954962891,17.8413790538428,18.0852954962891,1011.30943664995,0.0,1.0
2023-06-05,20.185,20.21,20.07,20.07,700,17.9034668755564,17.925641097597,17.8014654541698,17.8014654541698,789.204688578557,0.0,1.0
2023-06-06,20.2,20.2,20.1101,20.1101,1153,17.9167714087808,17.9167714087808,17.8370329063229,17.8370329063229,1299.93286561582,0.0,1.0
2023-06-07,19.8602,20.065,19.8602,20.065,383,17.6153793828053,17.7970306097617,17.6153793828053,17.7970306097617,431.807708179411,0.0,1.0
2023-06-08,20.185,20.23,20.185,20.1968,529,17.9034668755564,17.9433804752294,17.9034668755564,17.9139331083596,596.41325751151,0.0,1.0
2023-06-09,20.1401,20.23,20.1401,20.15,5433,17.8636419727715,17.9433804752294,17.8636419727715,17.8724229646996,6125.35581863901,0.0,1.0
2023-06-12,20.0439,20.0439,19.99,20.0,895,17.7783155663594,17.7783155663594,17.73050794364,17.7393776324562,1009.05456611116,0.0,1.0
2023-06-13,19.82,19.98,19.78,19.98,4609,17.6242490716215,17.7665235343592,17.5886804559371,17.7665235343592,5183.22111930953,0.0502,1.0
2023-06-14,19.85,19.93,19.85,19.91,380,17.6509255333849,17.7220627647537,17.6509255333849,17.7042784569115,427.34303001467,0.0,1.0
2023-06-15,20.1161,20.19,20.04,20.0401,4002,17.8875457492253,17.9532587667023,17.8198764578858,17.819965379425,4500.59685820715,0.0,1.0
2023-06-16,20.075,20.11,20.0669,20.11,1628,17.8509989966096,17.8821215353335,17.8437963519335,17.8821215353335,1830.82750753654,0.0,1.0
2023-06-20,19.905,19.9311,19.81,19.81,1404,17.6998323799509,17.723040901685,17.6153569177004,17.6153569177004,1578.9200372121,0.0,1.0
2023-06-21,19.9,19.9,19.67,19.67,994,17.6953863029904,17.6953863029904,17.490866762805,17.490866762805,1117.83939956469,0.0,1.0
2023-06-22,19.615,19.65,19.615,19.65,487,17.441959916239,17.4730824549628,17.441959916239,17.4730824549628,547.673830571433,0.0,1.0
2023-06-23,19.705,19.82,19.6702,19.82,1080,17.5219893015289,17.6242490716215,17.4910446058835,17.6242490716215,1214.55387477854,0.0,1.0
2023-06-26,19.755,19.79,19.755,19.77,936,17.5664500711344,17.5975726098582,17.5664500711344,17.579788302016,1052.6133581414,0.0,1.0
2023-06-27,19.67,19.75,19.61,19.75,1398,17.490866762805,17.5620039941738,17.4375138392784,17.5620039941738,1572.17251568556,0.0,1.0
2023-06-28,19.585,19.62,19.53,19.62,646,17.4152834544757,17.4464059931995,17.3663766079096,17.4464059931995,726.48315102494,0.0,1.0
2023-06-29,19.535,19.535,19.38,19.42,1343,17.3708226848702,17.3708226848702,17.2329942990931,17.2685629147775,1510.32023502553,0.0,1.0
2023-06-30,19.5971,19.606,19.5101,19.606,432,17.4260429607202,17.43395697771,17.3486812216066,17.43395697771,485.821549911416,0.0,1.0
2023-07-03,19.6849,19.6849,19.655,19.675,320,17.5041160721475,17.5041160721475,17.4775285319234,17.4953128397656,359.867814749196,0.0,1.0
2023-07-05,19.44,19.58,19.44,19.57,555,17.2863472226197,17.4108373775151,17.2863472226197,17.401945223594,624.145741205638,0.0,1.0
2023-07-06,19.32,19.32,19.26,19.26,600,17.1796413755665,17.1796413755665,17.1262884520399,17.1262884520399,674.752152654744,0.0,1.0
2023-07-07,19.3494,19.48,19.3494,19.48,533,17.2057843080945,17.3219158383041,17.2057843080945,17.3219158383041,599.404828941632,0.0,1.0
2023-07-10,19.42,19.42,19.42,19.42,55,17.2685629147775,17.2685629147775,17.2685629147775,17.2685629147775,61.8522806600182,0.0,1.0
2023-07-11,19.51,19.5148,19.425,19.43,553,17.3485923000674,17.3528605339496,17.2730089917381,17.2774550686986,621.896567363456,0.0,1.0
2023-07-12,19.98,19.98,19.76,19.83,28217,17.7665235343592,17.7665235343592,17.5708961480949,17.6331412255426,31732.4691524314,0.0,1.0
2023-07-13,20.17,20.21,20.13,20.13,426,17.9354744588601,17.9710430745445,17.8999058431757,17.8999058431757,479.074028384867,0.0,1.0
2023-07-14,20.056,20.13,20.056,20.13,173,17.8786535953042,17.9446199079315,17.8786535953042,17.9446199079315,194.068752521236,0.0501,1.0
2023-07-17,19.995,19.995,19.93,19.9934,1729,17.8242759592196,17.8242759592196,17.7663325765064,17.8228496605682,1939.5657405157,0.0,1.0
2023-07-18,20.17,20.17,20.17,20.17,29,17.9802773742165,17.9802773742165,17.9802773742165,17.9802773742165,32.5317562029818,0.0,1.0
2023-07-19,20.25,20.3199,20.25,20.3199,133,18.0515923067865,18.1139037291196,18.0515923067865,18.1139037291196,149.197364655054,0.0,1.0
2023-07-20,20.17,20.17,20.17,20.17,44,17.9802773742165,17.9802773742165,17.9802773742165,17.9802773742165,49.3585266527999,0.0,1.0
2023-07-21,20.04,20.04,20.04,20.04,117,17.8643906087902,17.8643906087902,17.8643906087902,17.8643906087902,131.248809508582,0.0,1.0
2023-07-24,19.9773,20.05,19.9773,20.05,205,17.8084975303885,17.8733049753615,17.8084975303885,17.8733049753615,229.965862814181,0.0,1.0
2023-07-25,19.96,19.96,19.885,19.89,1214,17.7930756762202,17.7930756762202,17.7262179269358,17.7306751102214,1361.84662173861,0.0,1.0
2023-07-26,20.1,20.1,20.04,20.1,566,17.9178768082177,17.9178768082177,17.8643906087902,17.9178768082177,634.930138306473,0.0,1.0
2023-07-27,19.8639,19.97,19.76,19.97,12232,17.7074086134705,17.8019900427915,17.6147883447952,17.8019900427915,13721.6704094783,0.0,1.0
2023-07-28,19.865,19.96,19.7201,19.96,1480,17.7083891937933,17.7930756762202,17.5792200221759,17.7930756762202,1660.24135104872,0.0,1.0
2023-07-31,19.995,19.995,19.995,19.995,5,17.8242759592196,17.8242759592196,17.8242759592196,17.8242759592196,5.60892348327271,0.0,1.0
2023-08-01,19.765,19.84,19.69,19.74,804,17.6192455280808,17.6861032773652,17.5523877787964,17.5969596116527,901.914896110251,0.0,1.0
2023-08-02,19.54,19.556,19.4601,19.4601,884,17.4186722802276,17.4329352667416,17.3474464913233,17.3474464913233,991.657671842615,0.0,1.0
2023-08-03,19.385,19.385,19.3001,19.3001,126,17.2804995983732,17.2804995983732,17.2048166261832,17.2048166261832,141.344871778472,0.0,1.0
2023-08-04,19.425,19.5,19.425,19.49,2388,17.3161570646582,17.3830148139426,17.3161570646582,17.3741004473713,2678.82185561105,0.0,1.0
2023-08-07,19.45,19.45,19.4101,19.415,567,17.3384429810863,17.3384429810863,17.302874658467,17.3072426980869,636.051923003126,0.0,1.0
2023-08-08,19.39,19.39,19.18,19.36,33394,17.2849567816588,17.2849567816588,17.0977550836625,17.2582136819451,37460.8781600818,0.0,1.0
2023-08-09,19.26,19.29,19.25,19.29,61060,17.1690700162325,17.1958131159463,17.1601556496613,17.1958131159463,68496.1735777265,0.0,1.0
2023-08-10,19.215,19.26,19.215,19.26,20744,17.1289553666619,17.1690700162325,17.1289553666619,17.1690700162325,23270.3017474018,0.0,1.0
2023-08-11,19.0,19.05,19.0,19.05,8844,16.9803528759191,17.0250380150663,16.9803528759191,17.0250380150663,9895.90741887952,0.0483,1.0
2023-08-14,18.8954,18.95,18.86,18.87,88014,16.8868715648233,16.935667736772,16.8552344863071,16.8641715141365,98482.4056496223,0.0,1.0
2023-08-15,18.87,18.91,18.85,18.85,42349,16.8641715141365,16.8999196254542,16.8462974584776,16.8462974584776,47385.9999188296,0.0,1.0
2023-08-16,18.755,18.784,18.755,18.784,569,16.761395694098,16.7873130748034,16.761395694098,16.7873130748034,636.676992462965,0.0,1.0
2023-08-17,18.605,18.605,18.605,18.605,172,16.6273402766566,16.6273402766566,16.6273402766566,16.6273402766566,192.457720041528,0.0,1.0
2023-08-18,18.64,18.64,18.51,18.51,1818,16.6586198740596,16.6586198740596,16.542438512277,16.542438512277,2034.23334322964,0.0,1.0
2023-08-21,18.5843,18.5843,18.46,18.51,15510,16.6088406290497,16.6088406290497,16.4977533731298,16.542438512277,17354.7630107215,0.0,1.0
2023-08-22,18.5502,18.5502,18.5502,18.5502,7,16.5783653641513,16.5783653641513,16.5783653641513,16.5783653641513,7.83258162959708,0.0,1.0
2023-08-23,18.8916,18.95,18.8916,18.93,533,16.8834754942481,16.935667736772,16.8834754942481,16.9177936811131,596.395144082177,0.0,1.0
2023-08-24,18.865,18.865,18.865,18.865,6,16.8597030002218,16.8597030002218,16.8597030002218,16.8597030002218,6.7136413967975,0.0,1.0
2023-08-25,18.7247,18.7247,18.7,18.7,540,16.7343164997749,16.7343164997749,16.7122420410362,16.7122420410362,604.227725711774,0.0,1.0
2023-08-28,18.8348,18.8348,18.8348,18.8348,63,16.8327131761769,16.8327131761769,16.8327131761769,16.8327131761769,70.4932346663738,0.0,1.0
2023-08-29,19.0364,19.0364,18.9691,18.9691,205,17.0128836572182,17.0128836572182,16.9527374599262,16.9527374599262,229.382747723915,0.0,1.0
2023-08-30,19.225,19.225,19.2,19.21,1082,17.1814360020813,17.1814360020813,17.1590934325077,17.1680304603372,1210.69333188915,0.0,1.0
2023-08-31,19.2321,19.2321,19.2321,19.2321,43,17.1877812918402,17.1877812918402,17.1877812918402,17.1877812918402,48.1144300103821,0.0,1.0
2023-09-01,19.145,19.27,19.145,19.27,165,17.1099397794459,17.2216526273138,17.1099397794459,17.2216526273138,184.625138411931,0.0,1.0
2023-09-05,18.86,18.87,18.86,18.87,441,16.8552344863071,16.8641715141365,16.8552344863071,16.8641715141365,493.452642664615,0.0,1.0
2023-09-06,18.775,18.775,18.775,18.775,116,16.7792697497569,16.7792697497569,16.7792697497569,16.7792697497569,129.797067004752,0.0,1.0
2023-09-07,18.79,18.79,18.715,18.715,2499,16.7926752915011,16.7926752915011,16.7256475827803,16.7256475827803,2796.23164176615,0.0,1.0
2023-09-08,18.8,18.8,18.8,18.8,67,16.8016123193305,16.8016123193305,16.8016123193305,16.8016123193305,74.968995597572,0.0,1.0
2023-09-11,18.82,18.82,18.7401,18.7401,416,16.8194863749894,16.8194863749894,16.7480795226322,16.7480795226322,465.479136844625,0.0,1.0
2023-09-12,18.725,18.725,18.62,18.62,837,16.7345846106098,16.7345846106098,16.6407458184007,16.6407458184007,936.552974853249,0.0,1.0
2023-09-13,18.685,18.685,18.685,18.685,26,16.698836499292,16.698836499292,16.698836499292,16.698836499292,29.0924460527892,0.0,1.0
2023-09-14,18.615,18.615,18.5,18.5,122,16.678035567019,16.678035567019,16.5750017722187,16.5750017722187,136.168914550763,0.046725,1.0
2023-09-15,18.705,18.705,18.7,18.7,731,16.7586707107758,16.7586707107758,16.7541909805671,16.7541909805671,815.897348660718,0.0,1.0
2023-09-18,18.7506,18.7506,18.7506,18.7506,61,16.7995258502792,16.7995258502792,16.7995258502792,16.7995258502792,68.0844572753814,0.0,1.0
2023-09-19,18.78,18.78,18.78,18.78,16,16.8258666639064,16.8258666639064,16.8258666639064,16.8258666639064,17.8582183017394,0.0,1.0
2023-09-20,18.7835,18.7835,18.7835,18.7835,8,16.8290024750525,16.8290024750525,16.8290024750525,16.8290024750525,8.92910915086969,0.0,1.0
2023-09-21,18.7951,18.7951,18.68,18.68,203,16.8393954491367,16.8393954491367,16.7362720597322,16.7362720597322,226.576144703319,0.0,1.0
2023-09-22,18.7603,18.7603,18.7603,18.7603,39,16.8082165268841,16.8082165268841,16.8082165268841,16.8082165268841,43.5294071104897,0.0,1.0
2023-09-25,18.7,18.7,18.7,18.7,56,16.7541909805671,16.7541909805671,16.7541909805671,16.7541909805671,62.5037640560878,0.0,1.0
2023-09-26,18.4888,18.4888,18.4888,18.4888,44,16.5649671765512,16.5649671765512,16.5649671765512,16.5649671765512,49.1101003297835,0.0,1.0
2023-09-27,18.0902,18.29,18.05,18.29,5119,16.2078430843131,16.386853103453,16.1718260534351,16.386853103453,5713.51371791274,0.0,1.0
2023-09-28,17.9702,17.9702,17.9,17.9,484,16.1003295593041,16.1003295593041,16.0374341471738,16.0374341471738,540.211103627616,0.0,1.0
2023-09-29,17.805,17.805,17.805,17.805,116,15.9523192732084,15.9523192732084,15.9523192732084,15.9523192732084,129.47208268761,0.0,1.0
2023-10-02,17.5636,17.5636,17.5636,17.5636,45,15.736037898732,15.736037898732,15.736037898732,15.736037898732,50.226238973642,0.0,1.0
2023-10-03,17.29,17.34,17.29,17.34,279,15.4909070617115,15.5357043637985,15.4909070617115,15.5357043637985,311.40268163658,0.0,1.0
2023-10-04,17.2229,17.2229,17.12,17.12,306,15.4307890823106,15.4307890823106,15.3385962346154,15.3385962346154,341.538425020766,0.0,1.0
2023-10-05,17.265,17.265,17.265,17.265,7,15.4685084106679,15.4685084106679,15.4685084106679,15.4685084106679,7.81297050701101,0.0,1.0
2023-10-06,17.29,17.29,17.29,17.29,51,15.4909070617115,15.4909070617115,15.4909070617115,15.4909070617115,56.9230708367942,0.0,1.0
2023-10-09,17.5824,17.7,17.4,17.4,14380,15.7528816843167,15.8582449388255,15.589461126303,15.589461126303,16050.0736986883,0.0,1.0
2023-10-10,17.83,17.83,17.65,17.65,110,15.9747179242519,15.9747179242519,15.8134476367384,15.8134476367384,122.775250824458,0.0,1.0
2023-10-11,17.9011,17.9011,17.9011,17.9011,12,16.0384196878197,16.0384196878197,16.0384196878197,16.0384196878197,13.3936637263046,0.0,1.0
2023-10-12,17.855,17.855,17.855,17.855,13,16.0436314059445,16.0436314059445,16.0436314059445,16.0436314059445,14.4677345251148,0.051917,1.0
2023-10-13,18.35,18.35,18.1301,18.22,21850,16.4884142424577,16.4884142424577,16.2908228369037,16.3716025884239,24316.9230287507,0.0,1.0
2023-10-16,18.37,18.37,18.37,18.37,46,16.5063852661552,16.5063852661552,16.5063852661552,16.5063852661552,51.1935221657909,0.0,1.0
2023-10-17,18.21,18.21,18.21,18.21,41,16.3626170765752,16.3626170765752,16.3626170765752,16.3626170765752,45.6290088869005,0.0,1.0
2023-10-18,18.345,18.45,18.345,18.43,27116,16.4839214865333,16.5782693609452,16.4839214865333,16.5602983372477,30177.468414078,0.0,1.0
2023-10-19,18.4631,18.4631,18.2101,18.27,534,16.5900403814671,16.5900403814671,16.3627069316937,16.4165301476677,594.290018185484,0.0,1.0
2023-10-20,18.502,18.502,18.502,18.502,60,16.6249940225587,16.6249940225587,16.6249940225587,16.6249940225587,66.7741593466838,0.0,1.0
2023-10-23,18.5271,18.5271,18.5271,18.5271,43,16.6475476572991,16.6475476572991,16.6475476572991,16.6475476572991,47.8548141984566,0.0,1.0
2023-10-24,18.587,18.587,18.587,18.587,14,16.7013708732731,16.7013708732731,16.7013708732731,16.7013708732731,15.5806371808929,0.0,1.0
2023-10-25,18.5903,18.5903,18.5903,18.5903,17,16.7043360921832,16.7043360921832,16.7043360921832,16.7043360921832,18.919345148227,0.0,1.0
2023-10-26,18.6697,18.6697,18.655,18.655,1161,16.7756810562623,16.7756810562623,16.7624723538446,16.7624723538446,1292.07998335833,0.0,1.0
2023-10-27,18.865,18.865,18.865,18.865,63,16.9511681026684,16.9511681026684,16.9511681026684,16.9511681026684,70.1128673140178,0.0,1.0
2023-10-30,18.7911,18.7911,18.73,18.73,423,16.8847651701061,16.8847651701061,16.8298636927102,16.8298636927102,470.75782339412,0.0,1.0
2023-10-31,18.6622,18.6622,18.6622,18.6622,19,16.7689419223757,16.7689419223757,16.7689419223757,16.7689419223757,21.1451504597832,0.0,1.0
2023-11-01,18.7156,18.7156,18.7156,18.7156,57,16.816924555648,16.816924555648,16.816924555648,16.816924555648,63.4354513793496,0.0,1.0
2023-11-02,18.9151,18.95,18.9151,18.94,5142,16.9961855170306,17.0275449533828,16.9961855170306,17.018559441534,5722.5454560108,0.0,1.0
2023-11-03,19.0802,19.0802,19.0802,19.0802,52,17.1445363176535,17.1445363176535,17.1445363176535,17.1445363176535,57.8709381004592,0.0,1.0
2023-11-06,18.9647,18.9647,18.93,18.93,309,17.0407536558004,17.0407536558004,17.0095739296853,17.0095739296853,343.886920635421,0.0,1.0
2023-11-07,18.91,18.91,18.91,18.91,70,16.9916029059878,16.9916029059878,16.9916029059878,16.9916029059878,77.9031859044641,0.0,1.0
2023-11-08,18.7864,18.7864,18.7864,18.7864,8,16.8805419795372,16.8805419795372,16.8805419795372,16.8805419795372,8.90322124622449,0.0,1.0
2023-11-09,18.7921,18.8,18.7921,18.8,267,16.885663721291,16.8927622756515,16.885663721291,16.8927622756515,297.145009092742,0.0,1.0
2023-11-10,18.565,18.565,18.4801,18.4801,609,16.6816027472059,16.6816027472059,16.60531575161,16.60531575161,677.757717368838,0.0,1.0
2023-11-13,18.5932,18.5932,18.57,18.57,563,16.7559246113604,16.7559246113604,16.7350171047998,16.7350171047998,624.732555367478,0.054513,1.0
2023-11-14,18.95,18.9876,18.95,18.9876,120,17.0774676432932,17.1113522228916,17.0774676432932,17.1113522228916,133.157915886496,0.0,1.0
2023-11-15,18.9351,18.9351,18.87,18.89,568,17.0640399774418,17.0640399774418,17.0053727930841,17.0233965056364,630.280801862747,0.0,1.0
2023-11-16,19.1952,19.1952,19.1952,19.1952,81,17.2984383591843,17.2984383591843,17.2984383591843,17.2984383591843,89.8815932233849,0.0,1.0
2023-11-17,19.2593,19.2593,19.2593,19.2593,136,17.3562043579144,17.3562043579144,17.3562043579144,17.3562043579144,150.912304671362,0.0,1.0
2023-11-20,19.265,19.265,19.265,19.265,62,17.3613411159918,17.3613411159918,17.3613411159918,17.3613411159918,68.7982565413563,0.0,1.0
2023-11-21,19.4694,19.4694,19.4694,19.4694,21,17.5455434582762,17.5455434582762,17.5455434582762,17.5455434582762,23.3026352801368,0.0,1.0
2023-11-22,19.697,19.72,19.62,19.72,3292,17.7506533071212,17.7713805765563,17.6812620137949,17.7713805765563,3652.96549248621,0.0,1.0
2023-11-24,19.7422,19.7422,19.735,19.735,209,17.7913868974894,17.7913868974894,17.7848983609706,17.7848983609706,231.916703502314,0.0,1.0
2023-11-27,19.9003,19.9003,19.8,19.8,113,17.9338643452152,17.9338643452152,17.8434754267655,17.8434754267655,125.390370793117,0.0,1.0
2023-11-28,20.2634,20.2634,20.0,20.0,581,18.261084846602,18.261084846602,18.0237125522884,18.0237125522884,644.706242750453,0.0,1.0
2023-11-29,20.335,20.3549,20.335,20.3549,849,18.3256097375392,18.3435433315287,18.3256097375392,18.3435433315287,942.092254896961,0.0,1.0
2023-11-30,20.3165,20.3165,20.3165,20.3165,31,18.3089378034284,18.3089378034284,18.3089378034284,18.3089378034284,34.3991282706781,0.0,1.0
2023-12-01,20.7436,20.7436,20.02,20.02,1284,18.6938341849825,18.6938341849825,18.0417362648407,18.0417362648407,1424.78969998551,0.0,1.0
2023-12-04,20.0256,20.32,19.93,20.1682,8579,18.0467829043553,18.312091953125,17.9606295583554,18.1752919748531,9519.68133658542,0.0,1.0
2023-12-05,19.988,19.988,19.988,19.988,38,18.012898324757,18.012898324757,18.012898324757,18.012898324757,42.1666733640571,0.0,1.0
2023-12-06,20.2114,20.2114,20.2114,20.2114,32,18.2142231939661,18.2142231939661,18.2142231939661,18.2142231939661,35.5087775697322,0.0,1.0
2023-12-07,20.2177,20.22,20.2177,20.22,185,18.21990066342,18.2219733903636,18.21990066342,18.2219733903636,205.285120325015,0.0,1.0
2023-12-08,19.885,19.885,19.885,19.885,108,17.9200762051127,17.9200762051127,17.9200762051127,17.9200762051127,119.842124297847,0.0,1.0
2023-12-11,19.59,19.75,19.585,19.75,2484,17.6542264449665,17.7984161453848,17.6497205168284,17.7984161453848,2756.36885885046,0.0,1.0
2023-12-12,19.6338,19.6338,19.6338,19.6338,171,17.693698375456,17.693698375456,17.693698375456,17.693698375456,189.750030138257,0.0,1.0
2023-12-13,20.1518,20.1518,19.845,19.845,340,18.2120567437173,18.2120567437173,17.9347882610521,17.9347882610521,376.212972341174,0.057196,1.0
2023-12-14,20.4935,20.9,20.4312,20.9,770,18.5208658719008,18.8882375739979,18.4645626565486,18.8882375739979,852.01173147854,0.0,1.0
2023-12-15,20.3839,20.55,20.3839,20.47,576,18.4218155925654,18.5719273753903,18.4218155925654,18.4996279014228,637.349035495635,0.0,1.0
2023-12-18,20.3918,20.3918,20.31,20.31,397,18.4289551656197,18.4289551656197,18.3550289534879,18.3550289534879,439.283970645428,0.0,1.0
2023-12-19,20.505,20.61,20.505,20.6,4402,18.5312589212836,18.6261519808659,18.5312589212836,18.61711454662,4870.85148307602,0.0,1.0
2023-12-20,20.4662,20.4901,20.45,20.45,1055,18.4961936764094,18.5177931442572,18.481553032931,18.481553032931,1167.36672299982,0.0,1.0
2023-12-21,20.6014,20.62,20.5233,20.53,627,18.6183797874144,18.6351894151118,18.5477974259537,18.5538525068984,693.780981346811,0.0,1.0
2023-12-22,20.6516,20.6516,20.64,20.64,337,18.663747707329,18.663747707329,18.6532642836037,18.6532642836037,372.893446114633,0.0,1.0
2023-12-26,20.8353,20.8353,20.7337,20.7337,497,18.8297653744267,18.8297653744267,18.7379450424881,18.7379450424881,549.934844863423,0.0,1.0
2023-12-27,21.0129,21.09,20.995,20.995,2277,18.9902702066345,19.0599488246706,18.9740931993343,18.9740931993343,2519.52040594368,0.0,1.0
2023-12-28,20.955,20.955,20.955,20.955,13,18.9379434623505,18.9379434623505,18.9379434623505,18.9379434623505,14.384613648339,0.0,1.0
2023-12-29,20.8465,20.87,20.8465,20.87,252,18.8398873007822,18.8611252712601,18.8398873007822,18.8611252712601,278.84020302934,0.0,1.0
2024-01-02,20.707,20.7201,20.707,20.71,384,18.7138150930514,18.7256541319136,18.7138150930514,18.7165263233252,424.899356997091,0.0,1.0
2024-01-03,20.4669,20.4669,20.4669,20.4669,63,18.4968262968066,18.4968262968066,18.4968262968066,18.4968262968066,69.7100507573352,0.0,1.0
2024-01-04,20.4224,20.45,20.34,20.37,1759,18.4566097144122,18.481553032931,18.3821412562257,18.4092535589635,1946.34887749449,0.0,1.0
2024-01-05,20.345,20.5888,20.29,20.5888,2422,18.3866599733487,18.6069926202645,18.3369540849961,18.6069926202645,2679.96417355977,0.0,1.0
2024-01-08,20.2111,20.2111,20.2111,20.2111,118,18.2656487287957,18.2656487287957,18.2656487287957,18.2656487287957,130.568031577231,0.0,1.0
2024-01-09,20.259,20.259,20.02,20.02,1293,18.3089380388337,18.3089380388337,18.0929433603559,18.0929433603559,1430.71580363864,0.0,1.0
2024-01-10,20.1901,20.1901,20.19,20.19,351,18.2466701168792,18.2466701168792,18.2465797425368,18.2465797425368,388.384568505153,0.0,1.0
2024-01-11,20.291,20.3798,20.291,20.37,233,18.3378578284207,18.4181102445245,18.3378578284207,18.4092535589635,257.816536927922,0.0,1.0
2024-01-12,20.5002,20.63,20.5002,20.63,309,18.5801930127516,18.6978362090646,18.5801930127516,18.6978362090646,340.930893217987,0.058946,1.0
2024-01-16,20.25,20.52,20.25,20.52,152,18.353426235267,18.5981385850706,18.353426235267,18.5981385850706,167.707106048977,0.0,1.0
2024-01-17,19.9293,19.97,19.89,19.9216,476,18.0627623442226,18.0996504651003,18.0271431021956,18.055783510543,525.188042627058,0.0,1.0
2024-01-18,19.98,19.99,19.89,19.89,2703,18.1087138854634,18.1177773058265,18.0271431021956,18.0271431021956,2982.31781348938,0.0,1.0
2024-01-19,20.0664,20.19,20.0664,20.19,1851,18.1870218374006,18.2990457130884,18.1870218374006,18.2990457130884,2042.2753506359,0.0,1.0
2024-01-22,20.0286,20.08,20.0286,20.08,417,18.1527621084281,18.1993480890944,18.1527621084281,18.1993480890944,460.09120541068,0.0,1.0
2024-01-23,20.0697,20.0697,19.95,20.03,7252,18.1900127661204,18.1900127661204,18.0815236243742,18.1540309872789,8001.39429649462,0.0,1.0
2024-01-24,19.8751,19.9301,19.84,19.88,5285,18.0136386058546,18.0634874178516,17.9818260003801,18.0180796818325,5831.13194387396,0.0,1.0
2024-01-25,19.9736,19.9736,19.9736,19.9736,114,18.1029132964311,18.1029132964311,18.1029132964311,18.1029132964311,125.780329536732,0.0,1.0
2024-01-26,19.9976,19.9976,19.93,19.93,256,18.1246655053025,18.1246655053025,18.063396783648,18.063396783648,282.454073345645,0.0,1.0
2024-01-29,20.1537,20.1537,20.095,20.1089,1012,18.2661454971704,18.2661454971704,18.212943219639,18.2255413739437,1116.5762586945,0.0,1.0
2024-01-30,20.2502,20.2502,20.15,20.15,826,18.3536075036743,18.3536075036743,18.2627920316361,18.2627920316361,911.355721029307,0.0,1.0
2024-01-31,20.23,20.34,20.23,20.34,483,18.3352993945408,18.4349970185349,18.3352993945408,18.4349970185349,532.911396195105,0.0,1.0
2024-02-01,20.58,20.6401,20.54,20.55,897,18.6525191072491,18.7069902636313,18.6162654257968,18.6253288461598,989.692592933767,0.0,1.0
2024-02-02,20.313,20.313,20.2,20.2,661,18.4105257835545,18.4105257835545,18.3081091334515,18.3081091334515,729.305244068249,0.0,1.0
2024-02-05,19.995,19.995,19.96,19.96,5271,18.1223090160081,18.1223090160081,18.0905870447373,18.0905870447373,5815.68523673788,0.0,1.0
2024-02-06,20.1595,20.16,20.07,20.07,2708,18.271402280981,18.2718554519991,18.1902846687313,18.1902846687313,2987.83449460941,0.0,1.0
2024-02-07,20.135,20.135,20.0615,20.1145,1426,18.2491969010914,18.2491969010914,18.1825807614227,18.2306168893471,1573.35745543317,0.0,1.0
2024-02-08,20.03,20.03,20.03,20.03,32,18.1540309872789,18.1540309872789,18.1540309872789,18.1540309872789,35.3067591682057,0.0,1.0
2024-02-09,19.89,19.89,19.85,19.88,512,18.0271431021956,18.0271431021956,17.9908894207432,18.0180796818325,564.908146691291,0.0,1.0
2024-02-12,19.84,19.84,19.84,19.84,40,17.9818260003801,17.9818260003801,17.9818260003801,17.9818260003801,44.1334489602571,0.0,1.0
2024-02-13,19.38,19.4533,19.38,19.44,3292,17.6174620003111,17.6840956414165,17.6174620003111,17.6720052263183,3621.34795573127,0.057984,1.0
2024-02-14,19.29,19.29,19.27,19.28,442,17.5356471613004,17.5356471613004,17.5174660859647,17.5265566236325,486.21986525918,0.0,1.0
2024-02-15,19.479,19.479,19.479,19.479,15,17.7074583232229,17.7074583232229,17.7074583232229,17.7074583232229,16.5006741603794,0.0,1.0
2024-02-16,19.5614,19.5614,19.5014,19.5014,562,17.7823643536061,17.7823643536061,17.7278211275989,17.7278211275989,618.225258542215,0.0,1.0
2024-02-20,19.685,19.6906,19.685,19.6906,278,17.8947233991808,17.8998141002748,17.8947233991808,17.8998141002748,305.812494439032,0.0,1.0
2024-02-21,19.6898,20.35,19.6898,20.35,972,17.8990868572614,18.4992441540935,17.8990868572614,18.4992441540935,1069.24368559259,0.0,1.0
2024-02-22,19.6702,19.6702,19.6702,19.6702,53,17.8812694034324,17.8812694034324,17.8812694034324,17.8812694034324,58.3023820333406,0.0,1.0
2024-02-23,19.81,19.81,19.695,19.695,149,18.0083551200291,18.0083551200291,17.9038139368487,17.9038139368487,163.906696659769,0.0,1.0
2024-02-26,19.77,19.77,19.671,19.671,119,17.9719929693576,17.9719929693576,17.8819966464458,17.8819966464458,130.90534833901,0.0,1.0
2024-02-27,19.7,19.7,19.7,19.7,56,17.9083592056826,17.9083592056826,17.9083592056826,17.9083592056826,61.6025168654165,0.0,1.0
2024-02-28,19.705,19.705,19.705,19.705,115,17.9129044745165,17.9129044745165,17.9129044745165,17.9129044745165,126.505168562909,0.0,1.0
2024-02-29,19.85,19.85,19.85,19.85,106,18.0447172707005,18.0447172707005,18.0447172707005,18.0447172707005,116.604764066681,0.0,1.0
2024-03-01,20.2816,20.2816,19.9,19.9,329,18.4370648764453,18.4370648764453,18.0901699590398,18.0901699590398,361.914786584322,0.0,1.0
2024-03-04,20.6404,20.6404,20.38,20.38,822,18.7632333679681,18.7632333679681,18.526515767097,18.526515767097,904.236943988792,0.0,1.0
2024-03-05,20.792,20.85,20.792,20.85,4499,18.9010459190128,18.9537710374864,18.9010459190128,18.9537710374864,4949.10220316981,0.0,1.0
2024-03-06,20.9949,21.08,20.82,20.95,229034,19.0854929282937,19.1628534038472,18.9264994244828,19.044676414165,251947.693709889,0.0,1.0
2024-03-07,21.18,21.18,21.05,21.09,2633,19.2537587805258,19.2537587805258,19.1355817908436,19.171943941515,2896.4183376186,0.0,1.0
2024-03-08,21.4836,21.59,21.44,21.44,2189,19.529747504122,19.626470824908,19.4901127598901,19.4901127598901,2407.99838247137,0.0,1.0
2024-03-11,21.471,21.56,21.471,21.54,2030,19.5182934266605,19.5991992119044,19.5182934266605,19.5810181365687,2233.09123637135,0.0,1.0
2024-03-12,21.15,21.34,21.13,21.34,4169,19.2264871675222,19.3992073832115,19.2083060921865,19.3992073832115,4586.08737164145,0.0,1.0
2024-03-13,21.138,21.24,21.0,21.13,9235,19.2725307408099,19.3655290441292,19.1467095069074,19.2652367562358,10128.8944677432,0.06265,1.0
2024-03-14,20.965,20.965,20.965,20.965,16,19.1147983243959,19.1147983243959,19.1147983243959,19.1147983243959,17.5487072532637,0.0,1.0
2024-03-15,20.9002,20.92,20.89,20.89,459,19.055717049346,19.0737696611668,19.046417219014,19.046417219014,503.428539328004,0.0,1.0
2024-03-18,20.9053,20.9053,20.9053,20.9053,77,19.0603669645119,19.0603669645119,19.0603669645119,19.0603669645119,84.4531536563321,0.0,1.0
2024-03-19,20.88,21.19,20.82,20.89,1316,19.0372997382965,19.3199416405413,18.982594853991,19.046417219014,1443.38117158094,0.0,1.0
2024-03-20,21.0931,21.14,20.92,20.92,2753,19.231593252388,19.2743542369534,19.0737696611668,19.0737696611668,3019.4744417647,0.0,1.0
2024-03-21,21.0752,21.0752,20.95,21.04,62211,19.2152729619035,19.2152729619035,19.1011221033195,19.1831794297777,68232.6641832997,0.0,1.0
2024-03-22,21.0099,21.06,20.96,21.06,738,19.1557358128178,19.2014143912128,19.1102395840371,19.2014143912128,809.434122056791,0.0,1.0
2024-03-25,20.902,21.1,20.902,21.1,3140,19.0573581958751,19.2378843140831,19.0573581958751,19.2378843140831,3443.93379845302,0.0,1.0
2024-03-26,21.1752,21.26,21.1752,21.26,312,19.3064477690793,19.3837640055643,19.3064477690793,19.3837640055643,342.199791438644,0.0,1.0
2024-03-27,21.3689,21.3689,21.3689,21.3689,24,19.4830533705787,19.4830533705787,19.4830533705787,19.4830533705787,26.3230608798957,0.0,1.0
2024-03-28,21.6026,21.66,21.51,21.51,659,19.6961288949484,19.7484632342673,19.6117010235037,19.6117010235037,722.787379993803,0.0,1.0
2024-04-01,21.73,21.87,21.71,21.86,1396,19.8122855992903,19.9399303293364,19.7940506378552,19.9308128486188,1531.12470784727,0.0,1.0
2024-04-02,21.9598,21.9598,21.8768,21.8768,519,20.0218053061802,20.0218053061802,19.9461302162243,19.9461302162243,569.236191527744,0.0,1.0
2024-04-03,22.1802,22.1802,22.01,22.01,517,20.2227545811956,20.2227545811956,20.0675750593824,20.0675750593824,567.042603121085,0.0,1.0
2024-04-04,22.1,22.19,22.1,22.19,2167,20.1496323858406,20.2316897122988,20.1496323858406,20.2316897122988,2376.75303861392,0.0,1.0
2024-04-05,22.3608,22.44,22.11,22.11,1820,20.387416282955,20.4596267302382,20.1587498665582,20.1587498665582,1996.16545005875,0.0,1.0
2024-04-08,22.4818,22.4818,22.4818,22.4818,279,20.4977377996376,20.4977377996376,20.4977377996376,20.4977377996376,306.005582728788,0.0,1.0
2024-04-09,22.6794,22.69,22.63,22.69,332,20.6778992186169,20.6875637481775,20.6328588638721,20.6875637481775,364.135675505224,0.0,1.0
2024-04-10,22.293,22.67,22.293,22.67,2490,20.3255997636898,20.6693287867424,20.3255997636898,20.6693287867424,2731.01756628918,0.0,1.0
2024-04-11,22.53,22.55,22.2169,22.2169,667,20.6020764254734,20.6203649975333,20.3157688298757,20.3157688298757,729.4172533706,0.066238,1.0
2024-04-12,22.3149,22.6,22.3,22.6,1722,20.4053828329692,20.666086427683,20.3917578467846,20.666086427683,1883.14319385933,0.0,1.0
2024-04-15,22.5118,22.59,22.19,22.19,2159,20.5854338248989,20.6569421416531,20.2911707004552,20.2911707004552,2361.03725641248,0.0,1.0
2024-04-16,22.4998,22.4998,22.37,22.39,443,20.574460681663,20.574460681663,20.4557678489942,20.4740564210541,484.455537096215,0.0,1.0
2024-04-17,22.38,22.52,22.38,22.52,527,20.4649121350242,20.5929321394435,20.4649121350242,20.5929321394435,576.316180699109,0.0,1.0
2024-04-18,22.4302,22.4302,22.4302,22.4302,14,20.5108164508945,20.5108164508945,20.5108164508945,20.5108164508945,15.310107267149,0.0,1.0
2024-04-19,22.4757,22.4757,22.4757,22.4757,84,20.5524229523308,20.5524229523308,20.5524229523308,20.5524229523308,91.8606436028941,0.0,1.0
2024-04-22,22.0631,22.13,22.03,22.11,2890,20.1751297107351,20.2363049842755,20.144862123976,20.2180164122156,3160.44357157577,0.0,1.0
2024-04-23,21.9459,21.9459,21.9459,21.9459,9,20.0679586784641,20.0679586784641,20.0679586784641,20.0679586784641,9.84221181459582,0.0,1.0
2024-04-24,21.8759,21.8759,21.8759,21.8759,50,20.0039486762545,20.0039486762545,20.0039486762545,20.0039486762545,54.6789545255322,0.0,1.0
2024-04-25,21.9231,21.99,21.73,21.73,2168,20.0471097063158,20.1082849798562,19.8705335430775,19.8705335430775,2370.87946822708,0.0,1.0
2024-04-26,22.0378,22.0378,22.0378,22.0378,139,20.1519946670794,20.1519946670794,20.1519946670794,20.1519946670794,152.007493580979,0.0,1.0
2024-04-29,22.1101,22.1101,22.06,22.06,150,20.2181078550759,20.2181078550759,20.1722949820658,20.1722949820658,164.036863576597,0.0,1.0
2024-04-30,21.5884,22.12,21.5884,21.96,918,19.7410504528935,20.2271606982455,19.7410504528935,20.0808521217664,1003.90560508877,0.0,1.0
2024-05-01,21.8016,21.8016,21.8016,21.8016,918,19.936006631052,19.936006631052,19.936006631052,19.936006631052,1003.90560508877,0.0,1.0
2024-05-02,21.7903,21.7903,21.7903,21.7903,72,19.9256735878381,19.9256735878381,19.9256735878381,19.9256735878381,78.7376945167665,0.0,1.0
2024-05-03,21.8653,21.8653,21.863,21.863,169,19.9942557330627,19.9942557330627,19.9921525472759,19.9921525472759,184.814866296299,0.0,1.0
2024-05-06,22.1314,22.2,22.12,22.16,637,20.2375851843197,20.3003149864851,20.2271606982455,20.2637378423653,696.60988065528,0.0,1.0
2024-05-07,22.0555,22.0555,22.0555,22.0555,75,20.1681800533524,20.1681800533524,20.1681800533524,20.1681800533524,82.0184317882982,0.0,1.0
2024-05-08,21.9901,21.9901,21.9901,21.9901,14,20.1083764227165,20.1083764227165,20.1083764227165,20.1083764227165,15.310107267149,0.0,1.0
2024-05-09,22.265,22.32,22.265,22.32,140,20.3597528456798,20.4100464188445,20.3597528456798,20.4100464188445,153.10107267149,0.0,1.0
2024-05-10,22.4775,22.48,22.4447,22.48,828,20.5540689238162,20.5563549953237,20.5240756656379,20.5563549953237,905.483486942813,0.0,1.0
2024-05-13,22.1693,22.25,22.04,22.25,3128,20.3319587882918,20.4059705556554,20.2133748785009,20.4059705556554,3410.66845167583,0.065305,1.0
2024-05-14,22.4054,22.4054,22.305,22.305,271,20.5484913567497,20.5484913567497,20.4564122806244,20.4564122806244,295.489498211047,0.0,1.0
2024-05-15,22.758,22.785,22.7,22.7,399,20.8718686699149,20.8966309712633,20.8186755781293,20.8186755781293,435.056493676041,0.0,1.0
2024-05-16,22.701,22.701,22.701,22.701,127,20.8195927004015,20.8195927004015,20.8195927004015,20.8195927004015,138.476628312926,0.0,1.0
2024-05-17,22.9716,23.02,22.9716,22.99,253,21.0677659872492,21.1121547052219,21.0677659872492,21.084641037057,275.862889473781,0.0,1.0
2024-05-20,23.0941,23.0941,23.0941,23.0941,158,21.1801134655893,21.1801134655893,21.1801134655893,21.1801134655893,172.278010027104,0.0,1.0
2024-05-21,23.0551,23.0551,23.0551,23.0551,363,21.1443456969749,21.1443456969749,21.1443456969749,21.1443456969749,395.803276201512,0.0,1.0
2024-05-22,22.6975,22.6975,22.6975,22.6975,80,20.8163827724489,20.8163827724489,20.8163827724489,20.8163827724489,87.2293721656226,0.0,1.0
2024-05-23,22.1749,22.1749,22.1749,22.1749,57,20.3370946730159,20.3370946730159,20.3370946730159,20.3370946730159,62.1509276680059,0.0,1.0
2024-05-24,22.1148,22.1148,22.1001,22.1001,312,20.2819756244588,20.2819756244588,20.268493927058,20.268493927058,340.194551445928,0.0,1.0
2024-05-28,22.3103,22.3899,22.3103,22.37,6905,20.4612730286669,20.5342759615312,20.4612730286669,20.5160252283151,7528.9851850453,0.0,1.0
2024-05-29,22.006,22.06,21.98,22.06,1996,20.1821927212473,20.2317173239442,20.1583475421711,20.2317173239442,2176.37283553228,0.0,1.0
2024-05-30,22.0653,22.0653,22.0653,22.0653,93,20.2365780719867,20.2365780719867,20.2365780719867,20.2365780719867,101.404145142536,0.0,1.0
2024-05-31,22.0347,22.38,22.0347,22.38,2617,20.2085141304584,20.5251964510368,20.2085141304584,20.5251964510368,2853.49083696793,0.0,1.0
2024-06-03,22.3407,22.3407,22.3407,22.3407,24,20.4891535457407,20.4891535457407,20.4891535457407,20.4891535457407,26.1688116496868,0.0,1.0
2024-06-04,22.2316,22.2316,22.2316,22.2316,95,20.3890955058476,20.3890955058476,20.3890955058476,20.3890955058476,103.584879446677,0.0,1.0
2024-06-05,22.61,22.61,22.58,22.58,4355,20.7361345736346,20.7361345736346,20.7086209054696,20.7086209054696,4748.54894726606,0.0,1.0
2024-06-06,22.7152,22.78,22.66,22.72,12001,20.8326158366662,20.8920453599025,20.7819906872428,20.8370180235726,13085.4961919955,0.0,1.0
2024-06-07,21.92,22.75,21.92,22.75,9653,20.1033202058412,20.8645316917376,20.1033202058412,20.8645316917376,10525.3141189344,0.0,1.0
2024-06-10,21.8934,22.5,21.87,22.5,1674,20.0789247534016,20.6352511236965,20.057464092233,20.6352511236965,1825.27461256565,0.0,1.0
2024-06-11,21.965,21.99,21.91,21.99,2380,20.1445907080886,20.1675187648927,20.0941489831196,20.1675187648927,2595.07382192727,0.0,1.0
2024-06-12,22.1416,22.3382,22.1416,22.3382,2152,20.3065545013528,20.4868607400603,20.3065545013528,20.4868607400603,2346.47011125524,0.0,1.0
2024-06-13,22.0205,22.195,22.0205,22.195,237,20.2543931721235,20.4148977750405,20.2543931721235,20.4148977750405,257.665507707375,0.064225,1.0
2024-06-14,22.2078,22.2078,22.09,22.09,652,20.4266711785783,20.4266711785783,20.3183190741449,20.3183190741449,708.851945254047,0.0,1.0
2024-06-17,22.1481,22.1481,21.99,21.99,1586,20.3717592886405,20.3717592886405,20.2263393590061,20.2263393590061,1724.29322879282,0.0,1.0
2024-06-18,22.2434,22.2434,22.0,22.0,247,20.4594159571677,20.4594159571677,20.23553733052,20.23553733052,268.537470057898,0.0,1.0
2024-06-20,22.5177,22.5177,22.02,22.02,1019,20.7117163157932,20.7117163157932,20.2539332735478,20.2539332735478,1107.85296351821,0.0,1.0
2024-06-21,22.1521,22.68,22.1521,22.68,3327,20.375438477246,20.8609993934634,20.375438477246,20.8609993934634,3617.10187401874,0.0,1.0
2024-06-24,22.252,22.252,22.252,22.252,59,20.4673262126696,20.4673262126696,20.4673262126696,20.4673262126696,64.144577868081,0.0,1.0
2024-06-25,22.1462,22.33,22.1462,22.33,2532,20.3700116740528,20.5390703904778,20.3700116740528,20.5390703904778,2752.78086715222,0.0,1.0
2024-06-26,21.8769,22.06,21.8769,22.06,242,20.1223103011842,20.2907251596032,20.1223103011842,20.2907251596032,263.101488882638,0.0,1.0
2024-06-27,22.0954,22.0954,22.0954,22.0954,3,20.3232859787624,20.3232859787624,20.3232859787624,20.3232859787624,3.26158870515665,0.0,1.0
2024-06-28,22.0606,22.0606,22.0606,22.0606,47,20.2912770378941,20.2912770378941,20.2912770378941,20.2912770378941,51.0982230474543,0.0,1.0
2024-07-01,22.0017,22.0017,21.87,21.87,499,20.2371009856774,20.2371009856774,20.1159637008397,20.1159637008397,542.510921291057,0.0,1.0
2024-07-02,22.0076,22.15,21.995,22.15,6050,20.2425277888706,20.3735069032281,20.2309383447631,20.3735069032281,6577.53722206591,0.0,1.0
2024-07-03,22.3456,22.3456,22.3456,22.3456,46,20.5534192260395,20.5534192260395,20.5534192260395,20.5534192260395,50.011026812402,0.0,1.0
2024-07-05,22.7634,22.7634,22.7634,22.7634,48,20.9377104758891,20.9377104758891,20.9377104758891,20.9377104758891,52.1854192825064,0.0,1.0
2024-07-08,22.5221,22.5221,22.5221,22.5221,64,20.7157634232593,20.7157634232593,20.7157634232593,20.7157634232593,69.5805590433421,0.0,1.0
2024-07-09,22.5325,22.58,22.505,22.58,2015,20.7253293136337,20.7690196783246,20.7000348919706,20.7690196783246,2190.70041363023,0.0,1.0
2024-07-10,22.62,22.62,22.62,22.62,17,20.8058115643801,20.8058115643801,20.8058115643801,20.8058115643801,18.4823359958878,0.0,1.0
2024-07-11,23.099,23.2,23.099,23.2,420,21.2463943998946,21.3392939121847,21.2463943998946,21.3392939121847,456.622418721933,0.0,1.0
2024-07-12,23.1137,23.124,23.09,23.1,960,21.3206533031147,21.3301542799822,21.2987918320701,21.308016081456,1040.73508839236,0.066034,1.0
2024-07-15,23.1521,23.1521,23.1521,23.1521,220,21.3560744207566,21.3560744207566,21.3560744207566,21.3560744207566,238.501791089917,0.0,1.0
2024-07-16,23.6061,23.6061,23.6061,23.6061,80,21.774855342877,21.774855342877,21.774855342877,21.774855342877,86.7279240326969,0.0,1.0
2024-07-17,23.5681,23.5681,23.5681,23.5681,109,21.7398031952106,21.7398031952106,21.7398031952106,21.7398031952106,118.166796494549,0.0,1.0
2024-07-18,23.3601,23.3601,23.3601,23.3601,228,21.5479388079836,21.5479388079836,21.5479388079836,21.5479388079836,247.174583493186,0.0,1.0
2024-07-19,22.8861,22.8861,22.8861,22.8861,28,21.1107093870914,21.1107093870914,21.1107093870914,21.1107093870914,30.3547734114438,0.0,1.0
2024-07-22,22.8565,22.8565,22.62,22.62,169,21.0834056089091,21.0834056089091,20.8652521109323,20.8652521109323,183.212739519072,0.0,1.0
2024-07-23,22.9084,22.9084,22.9084,22.9084,28,21.131279463222,21.131279463222,21.131279463222,21.131279463222,30.3547734114438,0.0,1.0
2024-07-24,22.7805,22.92,22.7805,22.92,162,21.0133013135761,21.1419795925096,21.0133013135761,21.1419795925096,175.624046166211,0.0,1.0
2024-07-25,22.423,22.495,22.38,22.495,1007,20.6835343980298,20.7499489936084,20.6438701256704,20.7499489936084,1091.68774376157,0.0,1.0
2024-07-26,22.7389,22.75,22.7288,22.7288,2260,20.9749284361308,20.9851673529491,20.965611944251,20.965611944251,2450.06385392368,0.0,1.0
2024-07-29,22.7637,22.7637,22.7637,22.7637,131,20.9978045746078,20.9978045746078,20.9978045746078,20.9978045746078,142.016975603541,0.0,1.0
2024-07-30,23.0614,23.0614,23.0372,23.0399,2040,21.2724104788264,21.2724104788264,21.2500877953125,21.2525783426467,2211.56206283377,0.0,1.0
2024-07-31,23.4301,23.4301,23.2298,23.28,521,21.612508553685,21.612508553685,21.4277468384852,21.4740525704024,564.815605262937,0.0,1.0
2024-08-01,23.5152,23.65,23.5152,23.65,599,21.6910069159591,21.8153497976812,21.6910069159591,21.8153497976812,649.375331194817,0.0,1.0
2024-08-02,23.5768,23.5768,23.4084,23.4084,13176,21.7478282921763,21.7478282921763,21.5924919325175,21.5924919325175,14284.0890881852,0.0,1.0
2024-08-05,23.3478,23.83,23.25,23.83,1351,21.5365929812389,21.9813862866276,21.4463798222447,21.9813862866276,1464.61781710217,0.0,1.0
2024-08-06,23.0399,23.85,23.01,23.85,1060,21.2525783426467,21.9998347853994,21.2249978369828,21.9998347853994,1149.14499343323,0.0,1.0
2024-08-07,22.9247,23.11,22.9247,23.095,3303,21.146314989721,21.3172403308419,21.146314989721,21.3034039567631,3580.77916349997,0.0,1.0
2024-08-08,23.2562,23.81,23.11,23.81,1324,21.452098856864,21.9629377878558,21.3172403308419,21.9629377878558,1435.34714274113,0.0,1.0
2024-08-09,23.3644,24.08,23.355,24.08,1589,21.5519052352195,22.2119925212754,21.5432344407968,22.2119925212754,1722.63339109944,0.0,1.0
2024-08-12,23.8049,23.93,23.7,23.93,4622,21.9582334206689,22.0736287804867,21.8614710446107,22.0736287804867,5010.70581098907,0.0,1.0
2024-08-13,23.7966,24.0,23.7966,24.0,1458,22.013479295091,22.2016381786551,22.013479295091,22.2016381786551,1576.09991291731,0.068192,1.0
2024-08-14,23.6685,23.86,23.6685,23.86,9762,21.8949780513125,22.072128622613,21.8949780513125,22.072128622613,10552.7348078867,0.0,1.0
2024-08-15,23.7566,23.91,23.675,23.675,69366,21.9764765647933,22.1183820354852,21.9009909949859,21.9009909949859,74984.7370092058,0.0,1.0
2024-08-16,24.2738,24.2738,24.0,24.0,4770,22.4549218675433,22.4549218675433,22.2016381786551,22.2016381786551,5156.37625830972,0.0,1.0
2024-08-19,24.2805,24.35,24.2246,24.244,1691,22.4611198248682,22.5254120687605,22.4094085092771,22.4273548334715,1827.97321861671,0.0,1.0
2024-08-20,24.353,24.4942,24.23,24.4942,33698,22.5281872735329,22.658806911484,22.4144038778673,22.658806911484,36427.5822122685,0.0,1.0
2024-08-21,24.3657,24.55,24.22,24.55,1041,22.5399356404024,22.7104257202493,22.4051531952928,22.7104257202493,1125.32236580722,0.0,1.0
2024-08-22,24.0447,24.09,24.0,24.0,3533,22.2429887297629,22.2848943218251,22.2016381786551,22.2016381786551,3819.17763534764,0.0,1.0
2024-08-23,24.357,24.45,24.185,24.185,3486,22.5318875465626,22.6179188945049,22.3727758062823,22.3727758062823,3768.37057368296,0.0,1.0
2024-08-26,24.4575,24.52,24.35,24.45,6312,22.6248569064358,22.682673672526,22.5254120687605,22.6179188945049,6823.28028143624,0.0,1.0
2024-08-27,24.4903,24.4903,24.4903,24.4903,122,22.6551991452799,22.6551991452799,22.6551991452799,22.6551991452799,131.882160065783,0.0,1.0
2024-08-28,24.2967,24.35,24.2925,24.3,4341,22.4761059306388,22.5254120687605,22.4722206439575,22.4791586558883,4692.62669545544,0.0,1.0
2024-08-29,24.498,24.69,24.35,24.69,1316,22.6623221708622,22.8399352762915,22.5254120687605,22.8399352762915,1422.59772661124,0.0,1.0
2024-08-30,24.1859,24.34,24.155,24.333,10186,22.373608367714,22.5161613861861,22.345023758559,22.509685908384,11011.0793641809,0.0,1.0
2024-09-03,23.82,24.16,21.79,24.16,3884,22.0351258923152,22.3496490998462,20.157237329704,22.3496490998462,4198.60909586477,0.0,1.0
2024-09-04,24.1954,24.24,24.1954,24.24,1413,22.3823965161597,22.4236545604417,22.3823965161597,22.4236545604417,1527.45485387665,0.0,1.0
2024-09-05,24.4782,24.54,24.445,24.54,5384,22.6440058193649,22.7011750376749,22.6132935532177,22.7011750376749,5820.11106388668,0.0,1.0
2024-09-06,24.2964,24.52,24.27,24.52,530,22.4758284101615,22.682673672526,22.451406608165,22.682673672526,572.930695367747,0.0,1.0
2024-09-09,24.4761,24.5,24.3177,24.42,30533,22.6420631760242,22.6641723073771,22.4955323640451,22.5901668467816,33006.2130597423,0.0,1.0
2024-09-10,24.614,24.614,24.61,24.61,766,22.7696300887257,22.7696300887257,22.765929815696,22.765929815696,828.047005003197,0.0,1.0
2024-09-11,24.5764,24.58,24.4601,24.4601,693,22.7348475222459,22.7381777679726,22.6272620839051,22.6272620839051,749.133909226127,0.0,1.0
2024-09-12,24.9712,24.9712,24.91,24.91,746,23.1000644702847,23.1000644702847,23.0434502929292,23.0434502929292,806.426978762904,0.0,1.0
2024-09-13,25.1607,25.21,25.05,25.0611,2617,23.3699152065954,23.4157063340158,23.2670941557753,23.2774041256407,2817.53490836018,0.102209,1.0
2024-09-16,25.2488,25.3,25.15,25.15,4341,23.4517447872391,23.4993006842761,23.3599767671756,23.3599767671756,4673.64120641633,0.0,1.0
2024-09-17,25.095,25.13,25.0631,25.11,3137,23.3088913309054,23.3414002448956,23.2792617778688,23.3228237226155,3377.3813555697,0.0,1.0
2024-09-18,24.8473,25.19,24.8473,25.06,1643,23.0788211024669,23.3971298117357,23.0788211024669,23.2763824169153,1768.89944762544,0.0,1.0
2024-09-19,25.2677,25.2891,25.2499,25.2499,2114,23.4692996007938,23.4891764796334,23.4527664959645,23.4527664959645,2275.99113346328,0.0,1.0
2024-09-20,25.5873,25.66,25.405,25.405,12305,23.7661524268291,23.8336780853171,23.5968274262464,23.5968274262464,13247.9048709866,0.0,1.0
2024-09-23,25.6017,25.71,25.5987,25.71,3101,23.7795275228708,23.8801193910173,23.7767410445288,23.8801193910173,3338.62275537826,0.0,1.0
2024-09-24,25.9916,25.9916,25.6017,25.6017,5298,24.1416768247205,24.1416768247205,23.7795275228708,23.7795275228708,5703.97399483846,0.0,1.0
2024-09-25,25.8749,26.16,25.8,26.16,4921,24.0332828172164,24.2980911423187,23.9637137412776,24.2980911423187,5298.08532061155,0.0,1.0
2024-09-26,26.05,26.06,25.85,25.95,5534,24.1959202697783,24.2052085309183,24.0101550469777,24.103037658378,5958.05815164892,0.0,1.0
2024-09-27,25.8254,26.0,25.749,26.0,10334,23.9873059245732,24.1494789640782,23.9163436094634,24.1494789640782,11125.871510506,0.0,1.0
2024-09-30,25.6007,25.728755,25.525,25.65,5205,23.7785986967568,23.8975395247854,23.7082865599267,23.8243898241771,5603.84761101059,0.0,1.0
2024-10-01,25.9121,26.05,25.91,25.97,4939,24.0678351486573,24.1959202697783,24.0658846138179,24.1216141806581,5317.46462070727,0.0,1.0
2024-10-02,25.8515,26.18,25.71,26.18,4071,24.0115482861487,24.3166676645987,23.8801193910173,24.3166676645987,4382.95170498062,0.0,1.0
2024-10-03,25.819,25.83,25.68,25.78,8948,23.9813614374436,23.9915785246977,23.8522546075972,23.9451372189975,9633.66540313599,0.0,1.0
2024-10-04,25.6144,25.689,25.52,25.58,4892,23.7913236145186,23.8606140426232,23.7036424293567,23.7593719961969,5266.86311490179,0.0,1.0
2024-10-07,25.3689,25.65,25.3201,25.65,4743,23.5632968035309,23.8243898241771,23.5179700891675,23.8243898241771,5106.4455752206,0.0,1.0
2024-10-08,25.186,25.4,25.04,25.4,6292,23.3934145072797,23.5921832956764,23.2578058946353,23.5921832956764,6774.1420112351,0.0,1.0
2024-10-09,25.0146,25.085,24.95,25.085,2856,23.2342137113396,23.2996030697654,23.174211544375,23.2996030697654,3074.84894851993,0.0,1.0
2024-10-10,25.1545,25.28,25.05,25.28,16559,23.3641564846886,23.480724161996,23.2670941557753,23.480724161996,17827.8794602737,0.0,1.0
2024-10-11,25.3582,25.4589,25.23,25.255,8224,23.6498401767031,23.743756105507,23.530276898921,23.5535926707194,8818.06537557212,0.103875,1.0
2024-10-14,25.304,25.39,25.22,25.39,3114,23.5992915834442,23.6794978384306,23.5209505902017,23.6794978384306,3338.94158311425,0.0,1.0
2024-10-15,25.4252,25.515,25.3399,25.3399,4023,23.7123264451227,23.7960766974225,23.6327730317467,23.6327730317467,4313.60372153778,0.0,1.0
2024-10-16,25.6078,26.17,25.5701,26.17,5294,23.8826248423381,24.40694991854,23.8474646584661,24.40694991854,5676.41513840938,0.0,1.0
2024-10-17,25.6902,25.93,25.66,25.93,3065,23.9594736261855,24.1831185092756,23.9313081738531,24.1831185092756,3286.4020398989,0.0,1.0
2024-10-18,25.9381,25.99,25.77,25.77,4213,24.1906728193382,24.2390763615917,24.0338975697659,24.0338975697659,4517.32848094423,0.0,1.0
2024-10-21,25.8253,26.1,25.74,26.1,7041,24.085472056984,24.3416657575045,24.0059186436079,24.3416657575045,7549.61068937295,0.0,1.0
2024-10-22,26.07,26.07,25.87,26.0,20003,24.3136868313465,24.3136868313465,24.1271606569595,24.248402670311,21447.9282231966,0.0,1.0
2024-10-23,25.6845,26.5552,25.6,26.1,9911,23.9541576302155,24.7661993304093,23.875350321537,24.3416657575045,10626.9267919863,0.0,1.0
2024-10-24,25.8716,25.9,25.76,25.83,21206,24.1286528663545,24.1551395831175,24.0245712610466,24.089855422082,22737.8276209123,0.0,1.0
2024-10-25,25.9015,26.03,25.83,26.03,11273,24.1565385294254,24.2763815964691,24.089855422082,24.2763815964691,12087.3116462578,0.0,1.0
2024-10-28,25.8817,26.17,25.83,26.17,20415,24.1380724381611,24.40694991854,24.089855422082,24.40694991854,21889.6892804359,0.0,1.0
2024-10-29,26.1602,26.18,25.86,26.13,14315,24.397810135995,24.4162762272593,24.1178343482401,24.3696446836626,15349.0522679128,0.0,1.0
2024-10-30,26.2725,26.33,26.19,26.29,19767,24.5025445829133,24.5561708580496,24.4256025359787,24.5188656231722,21194.8806273023,0.0,1.0
2024-10-31,25.9,26.32,25.735,26.32,9533,24.1551395831175,24.5468445493302,24.0012554892482,24.5468445493302,10221.621744325,0.0,1.0
2024-11-01,25.6521,26.03,25.59,26.03,19376,23.9239403899648,24.2763815964691,23.8660240128176,24.2763815964691,20775.6365171553,0.0,1.0
2024-11-04,25.7292,25.83,25.65,25.65,18548,23.995846230191,24.089855422082,23.9219818651337,23.9219818651337,19887.8254603735,0.0,1.0
2024-11-05,25.8402,26.02,25.62,26.02,17659,24.0993682569758,24.2670552877497,23.8940029389757,24.2670552877497,18934.6080334664,0.0,1.0
2024-11-06,24.9264,25.53,24.03,25.25,16226,23.2471301662016,23.8100661605015,22.411119852599,23.5489295163597,17398.0944533114,0.0,1.0
2024-11-07,25.4148,25.4148,25.1,25.1,9098,23.7026270840546,23.7026270840546,23.4090348855695,23.4090348855695,9755.19926884183,0.0,1.0
2024-11-08,25.32,25.375,25.27,25.3413,16464,23.6142136773952,23.6655083753516,23.5675821337984,23.6340787149674,17653.2865203574,0.0,1.0
2024-11-11,24.6992,24.7188,24.52,24.71,10537,23.0352364320979,23.0535159971878,22.8681089798471,23.0453088455148,11298.1462624518,0.0,1.0
2024-11-12,24.263,24.49,24.18,24.49,13832,22.6284228457598,22.8401300536891,22.5510144833892,22.8401300536891,14831.1624847901,0.0,1.0
2024-11-13,23.865,24.42,23.865,24.42,39749,22.3527530147407,22.8725844801998,22.3527530147407,22.8725844801998,42438.1678791168,0.102417,1.0
2024-11-14,23.8268,23.93,23.77,23.85,40891,22.3169736237847,22.413634177362,22.2637728539864,22.3387035156742,43657.4284320353,0.0,1.0
2024-11-15,23.7217,23.8,23.65,23.74,24768,22.2185334669924,22.2918718521193,22.1513768614547,22.2356738558535,26443.6474384253,0.0,1.0
2024-11-18,24.1636,24.21,23.65,23.65,42629,22.6324317094904,22.6758914932693,22.1513768614547,22.1513768614547,45513.0106045151,0.0,1.0
2024-11-19,24.4608,24.5,24.3896,24.43,7434,22.9107991176605,22.9475151418875,22.8441108287584,22.8819508129107,7936.93778493434,0.0,1.0
2024-11-20,24.5858,24.69,24.47,24.47,17472,23.0278782765477,23.1254754633961,22.9194161437546,22.9194161437546,18654.0458674163,0.0,1.0
2024-11-21,24.7744,25.05,24.76,25.05,7456,23.2045273114767,23.4626634409911,23.1910397923729,23.4626634409911,7960.42616686445,0.0,1.0
2024-11-22,25.1248,25.21,25.02,25.02,8912,23.5327236096692,23.6125247643667,23.4345644428582,23.4345644428582,9514.92998914916,0.0,1.0
2024-11-25,24.5289,25.08,24.39,25.08,7354,22.9745838434223,23.4907624391241,22.8444854820668,23.4907624391241,7851.52548700659,0.0,1.0
2024-11-26,24.5348,24.5426,24.4451,24.48,11919,22.9801099797217,22.9874157192363,22.8960939753043,22.9287824764656,12725.3647375077,0.0,1.0
2024-11-27,24.6401,24.86,24.55,24.755,2605,23.0787374631683,23.2847031194826,22.9943468054424,23.1863566260174,2781.23795127172,0.0,1.0
2024-11-29,24.927,24.94,24.81,24.94,1653,23.3474575486462,23.3596337811704,23.2378714559278,23.3596337811704,1764.83160593172,0.0,1.0
2024-12-02,24.7616,24.93,24.6906,24.93,5544,23.1925384056066,23.3502674484595,23.1260374433587,23.3502674484595,5919.07224639172,0.0,1.0
2024-12-03,24.7477,24.925,24.72,24.925,29958,23.1795192031384,23.345584282104,23.153574461529,23.345584282104,31984.7702664868,0.0,1.0
2024-12-04,24.8801,24.96,24.78,24.78,2537,23.3035294482317,23.3783664465924,23.2097724577948,23.2097724577948,2708.63749803314,0.0,1.0
2024-12-05,24.7103,24.78,24.6599,24.76,2399,23.1444891187993,23.2097724577948,23.097282801936,23.1910397923729,2561.30128410782,0.0,1.0
2024-12-06,24.7577,24.83,24.71,24.7712,4057,23.1888855358494,23.2566041213497,23.144208128818,23.2015300850092,4331.47115866001,0.0,1.0
2024-12-09,24.9646,25.28,24.9646,25.28,2575,23.3826749596394,23.6780890933436,23.3826749596394,23.6780890933436,2749.20833954882,0.0,1.0
2024-12-10,25.2548,25.425,25.25,25.425,12548,23.6544859349119,23.8139009176527,23.6499900952106,23.8139009176527,13396.9189299645,0.0,1.0
2024-12-11,25.4544,25.51,25.0,25.0,2922,23.841437935823,23.893514745696,23.4158317774363,23.4158317774363,3119.68418181034,0.0,1.0
2024-12-12,24.9052,25.0288,24.8706,25.02,2782,23.4254641139962,23.5417204526119,23.392919863866,23.5334433022897,2957.73292101406,0.105084,1.0
2024-12-13,24.5484,24.99,24.5484,24.99,5955,23.0898632918437,23.5052257443733,23.0898632918437,23.5052257443733,6331.16446608148,0.0,1.0
2024-12-16,24.5965,24.75,24.5118,24.75,4101,23.1351054430363,23.279485281042,23.0554378711857,23.279485281042,4360.05129729642,0.0,1.0
2024-12-17,24.4825,24.5893,24.34,24.34,3773,23.027878722954,23.1283332291364,22.893845322851,22.893845322851,4011.33224693961,0.0,1.0
2024-12-18,23.8803,24.47,23.84,24.47,4072,22.4614582770451,23.0161214071555,22.4235526909107,23.0161214071555,4329.21943003927,0.0,1.0
2024-12-19,23.8786,23.9,23.76,23.8372,17472,22.4598592820965,22.4799878067436,22.3483058698003,22.4209190521719,18575.6684385182,0.0,1.0
2024-12-20,24.09,24.24,24.07,24.24,3191,22.6586990068809,22.7997867964629,22.6398873016033,22.7997867964629,3392.56856612359,0.0,1.0
2024-12-23,23.905,23.94,23.84,23.89,1705,22.484690733063,22.5176112172988,22.4235526909107,22.4705819541048,1812.70116115347,0.0,1.0
2024-12-24,23.9561,23.9597,23.8,23.81,2364,22.5327546400473,22.5361407469972,22.3859292803555,22.3953351329943,2513.32876537643,0.0,1.0
2024-12-26,24.115,24.115,23.96,23.96,4292,22.6822136384779,22.6822136384779,22.5364229225764,22.5364229225764,4563.11635405906,0.0,1.0
2024-12-27,23.9434,24.01,23.9,23.9,1102,22.520809207196,22.5834521857704,22.4799878067436,22.4799878067436,1171.61095577192,0.0,1.0
2024-12-30,23.96,23.98,23.76,23.76,9180,22.5364229225764,22.555234627854,22.3483058698003,22.3483058698003,9759.88073864451,0.0,1.0
2024-12-31,24.0,24.2,23.99,24.09,3591,22.5740463331316,22.7621633859077,22.5646404804928,22.6586990068809,3817.83570070506,0.0,1.0
2025-01-02,24.5,24.5,24.34,24.48,9619,23.0443389650719,23.0443389650719,22.893845322851,23.0255272597943,10226.6114188476,0.0,1.0
2025-01-03,24.1912,24.45,24.19,24.45,2880,22.7538862355856,22.9973097018778,22.7527575332689,22.9973097018778,3061.92336898651,0.0,1.0
2025-01-06,24.05,24.18,23.94,23.97,8989,22.6210755963257,22.7433516806301,22.5176112172988,22.5458287752152,9556.81568188184,0.0,1.0
2025-01-07,24.1593,24.2399,24.03,24.03,18818,22.7238815656678,22.7996927379366,22.602263891048,22.602263891048,20006.6923463848,0.0,1.0
2025-01-08,24.2602,24.36,24.1128,24.16,4562,22.8187866187933,22.9126570281286,22.6801443508973,22.7245399753525,4850.17166990156,0.0,1.0
2025-01-10,24.3782,24.73,24.25,24.73,9155,22.9297756799312,23.2606735757644,22.8091926491017,23.2606735757644,9733.30154273317,0.0,1.0
2025-01-13,24.2994,24.48,24.27,24.48,4961,22.8556575611374,23.0255272597943,22.8280043543794,23.0255272597943,5274.37563664657,0.0,1.0
2025-01-14,24.4211,24.48,24.01,24.01,13854,23.0663016309835,23.1219340622034,22.6780080405843,22.6780080405843,14667.7141751039,0.10225,1.0
2025-01-15,24.67,25.09,24.5,25.09,4742,23.3013935177515,23.698093366858,23.1408245312085,23.698093366858,5020.52119375943,0.0,1.0
2025-01-16,25.0807,25.22,24.91,24.91,36209,23.6893092987706,23.8208814153909,23.5280791458124,23.5280791458124,38335.7342692609,0.0,1.0
2025-01-17,25.1189,25.34,25.1189,25.3,6078,23.7253900945703,23.9342242294213,23.7253900945703,23.8964432914112,6434.99110410581,0.0,1.0
2025-01-21,25.6539,25.78,25.45,25.64,21612,24.2307101404559,24.3498145475328,24.0381218089492,24.2175812644974,22881.3800167711,0.0,1.0
2025-01-22,25.265,26.07,25.1974,26.07,6874,23.8633849706523,24.6237263481063,23.7995351854152,24.6237263481063,7277.74413452178,0.0,1.0
2025-01-23,25.1763,25.27,25.04,25.27,14154,23.7796057406148,23.8681075879036,23.6508671943453,23.8681075879036,14985.3346639542,0.0,1.0
2025-01-24,25.155,25.51,24.95,25.51,6860,23.7594873911245,24.0947932159644,23.5658600838225,24.0947932159644,7262.92184504208,0.0,1.0
2025-01-27,25.1898,25.245,24.93,24.93,10158,23.7923568071933,23.8444945016473,23.5469696148174,23.5469696148174,10754.629752469,0.0,1.0
2025-01-28,25.3,25.3483,25.1,25.13,19966,23.8964432914112,23.9420637740584,23.7075386013605,23.7358743048681,21138.7022679461,0.0,1.0
2025-01-29,25.3351,25.61,25.31,25.61,4301,23.9295960645151,24.1892455609898,23.9058885259137,24.1892455609898,4553.61907514957,0.0,1.0
2025-01-30,25.74,25.83,25.43,25.43,23449,24.3120336095227,24.3970407200455,24.0192313399441,24.0192313399441,24826.2761434974,0.0,1.0
2025-01-31,25.5434,26.0,25.5272,25.74,13497,24.1263402992029,24.5576097065886,24.1110390193088,24.3120336095227,14289.7457933722,0.0,1.0
2025-02-03,25.9116,26.78,25.813,26.78,31525,24.4741138335862,25.2943379977862,24.3809838213912,25.2943379977862,33376.6197033458,0.0,1.0
2025-02-04,26.08,26.08,25.8,25.87,13919,24.6331715826088,24.6331715826088,24.3687050165379,24.4348216580556,14736.5319476882,0.0,1.0
2025-02-05,26.2984,26.6858,26.2096,26.2096,20727,24.8394555041442,25.2053638887724,24.7555818217617,24.7555818217617,21944.3995746629,0.0,1.0
2025-02-06,26.11,26.82,25.7759,26.82,9636,24.6615072861165,25.3321189357964,24.3459420013868,25.3321189357964,10201.9701018696,0.0,1.0
2025-02-07,25.9128,26.52,25.9128,26.52,9933,24.4752472617265,25.0487619007204,24.4752472617265,25.0487619007204,10516.4143858314,0.0,1.0
2025-02-10,26.6545,26.6545,25.93,25.93,10728,25.1758003047794,25.1758003047794,24.4914930650708,24.4914930650708,11358.1086812845,0.0,1.0
2025-02-11,26.42,27.0,26.17,27.0,6160,24.954309555695,25.502133156842,24.7181786931317,25.502133156842,6521.80737105821,0.0,1.0
2025-02-12,26.2867,26.71,26.16,26.71,5980,24.8284045797762,25.2282213562685,24.7087334586291,25.2282213562685,6331.23507774807,0.0,1.0
2025-02-13,26.535,26.59,26.2885,26.52,8444,25.1667489365557,25.2189129158852,24.9329594655603,25.1525223967385,8903.07844548573,0.109917,1.0
2025-02-14,26.05,26.66,26.0,26.66,65661,24.7067574824675,25.285303435032,24.659335683077,25.285303435032,69230.818783638,0.0,1.0
2025-02-18,26.4061,26.76,26.2747,26.76,10099,25.0444955377269,25.380147033813,24.9198710489285,25.380147033813,10648.056515983,0.0,1.0
2025-02-19,26.33,26.45,26.2144,26.295,6949,24.9723195590545,25.0861318775917,24.8626803588636,24.9391242994811,7326.79916126011,0.0,1.0
2025-02-20,26.35,26.4208,25.69,25.69,8730,24.9912882788107,25.0584375467477,24.3653205268557,24.3653205268557,9204.6275259463,0.0,1.0
2025-02-21,26.4395,26.55,26.2518,26.3981,6425,25.0761732997197,25.1809754763728,24.8981518648077,25.0369080498244,6774.31063622051,0.0,1.0
2025-02-24,26.5582,26.76,26.3463,26.76,11444,25.1887526514729,25.380147033813,24.9877790656558,25.380147033813,12066.180688079,0.0,1.0
2025-02-25,26.46,26.5573,26.2,26.55,4504,25.0956162374699,25.1878990590838,24.8490228806391,25.1809754763728,4748.87083354663,0.0,1.0
2025-02-26,26.375,26.38,26.26,26.26,6893,25.0149991785059,25.019741358445,24.9059290399077,24.9059290399077,7267.75458606506,0.0,1.0
2025-02-27,25.866,26.0499,25.82,25.82,7007,24.5322452607103,24.7066626388687,24.488617205271,24.488617205271,7387.9524712836,0.0,1.0
2025-02-28,25.874,25.874,25.57,25.68,7253,24.5398327486128,24.5398327486128,24.2515082083184,24.3558361669775,7647.32685517624,0.0,1.0
2025-03-03,26.05,26.3,25.9,26.3,34535,24.7067574824675,24.9438664794202,24.5644920842959,24.9438664794202,36412.5786493191,0.0,1.0
2025-03-04,26.2407,26.37,26.06,26.37,10372,24.887624225343,25.0102569985669,24.7162418423456,25.0102569985669,10935.898820059,0.0,1.0
2025-03-05,26.1112,26.2121,25.98,26.12,24331,24.7648017649215,24.8604989560916,24.6403669633207,24.7731480016142,25653.8135548453,0.0,1.0
2025-03-06,25.8788,26.0599,25.81,25.87,15933,24.5443852413543,24.7161469987468,24.4791328453929,24.5360390046616,16799.2360104127,0.0,1.0
2025-03-07,25.8095,25.99,25.7476,25.92,14309,24.478658627399,24.6498513231988,24.4199504397535,24.5834608040521,15086.9433297555,0.0,1.0
2025-03-10,25.67,25.89,25.47,25.81,207230,24.3463518070994,24.5550077244178,24.1566646095373,24.4791328453929,218496.559244199,0.0,1.0
2025-03-11,25.82,25.99,25.6916,25.99,25643,24.488617205271,24.6498513231988,24.3668380244361,24.6498513231988,27037.1436022728,0.0,1.0
2025-03-12,25.8774,26.02,25.6959,25.6959,34486,24.5430574309714,24.6783044028332,24.3709162991837,24.3709162991837,36360.9146460233,0.0,1.0
2025-03-13,26.36,26.38,25.8512,25.91,198904,25.1023349580075,25.1213807356691,24.617810374296,24.6738049606212,208869.3919817,0.107084,1.0
2025-03-14,26.12,26.42,26.12,26.28,22683,24.8737856260681,25.1594722909924,24.8737856260681,25.0261518473611,23819.4526923587,0.0,1.0
2025-03-17,26.4048,26.51,26.295,26.295,31428,25.1449974999695,25.2451782904696,25.0404361806073,25.0404361806073,33002.5904516796,0.0,1.0
2025-03-18,26.785,27.059,26.42,26.66,28465,25.5070577333168,25.7679848872809,25.1594722909924,25.3880216229317,29891.1396591275,0.0,1.0
2025-03-19,26.93,26.93,26.44,26.44,105648,25.6451396213635,25.6451396213635,25.178518068654,25.178518068654,110941.124985333,0.0,1.0
2025-03-20,26.82,26.8307,26.49,26.49,8372,25.5403878442246,25.5505773352736,25.226132512808,25.226132512808,8791.44989377184,0.0,1.0
2025-03-21,26.665,26.82,26.5658,26.82,8497,25.3927830673471,25.5403878442246,25.2983160101455,25.5403878442246,8922.71258329901,0.0,1.0
2025-03-24,26.4929,26.73,26.41,26.73,9509,25.2288941505689,25.4546818447474,25.1499494021615,25.4546818447474,9985.41531771099,0.0,1.0
2025-03-25,26.7309,26.8987,26.55,26.55,14465,25.4555389047421,25.6153329793231,25.2832698457928,25.2832698457928,15189.7184320843,0.0,1.0
2025-03-26,26.6939,26.7599,26.6346,26.66,6840,25.4203042160682,25.4831552823515,25.3638334853015,25.3880216229317,7182.69437092681,0.0,1.0
2025-03-27,27.01,27.09,26.76,26.94,25428,25.72132273201,25.7975058426564,25.4832505112398,25.6546625101943,26701.9813543753,0.0,1.0
2025-03-28,27.4,27.4,27.17,27.28,30810,26.0927153964114,26.0927153964114,25.8736889533029,25.9784407304418,32353.6277146573,0.0,1.0
2025-03-31,27.79,27.98,27.24,27.98,104469,26.4641080608129,26.6450429485983,25.9403491751185,26.6450429485983,109703.055297713,0.0,1.0
2025-04-01,27.925,28.12,27.7778,27.88,46254,26.5926670600288,26.7783633922296,26.4524901364393,26.5498140602902,48571.3955311183,0.0,1.0
2025-04-02,27.98,28.08,27.8359,28.08,17771,26.6450429485983,26.7402718369063,26.5078181205463,26.7402718369063,18661.3540446989,0.0,1.0
2025-04-03,27.5862,27.88,27.3987,27.62,23881,26.2700315864411,26.5498140602902,26.0914774208634,26.3022189506892,25077.474308787,0.0,1.0
2025-04-04,26.84,27.62,26.52,27.62,54300,25.5594336218862,26.3022189506892,25.2547011793004,26.3022189506892,57020.5123306034,0.0,1.0
2025-04-07,25.58,26.34,25.37,26.33,81197,24.3595496292046,25.0832891803459,24.1595689637576,25.0737662915151,85265.0928123017,0.0,1.0
2025-04-08,25.28,26.24,25.16,26.24,80736,24.0738629642803,24.9880602920378,23.9595882983107,24.9880602920378,84780.9960133258,0.0,1.0
2025-04-09,26.8775,26.8799,25.93,25.93,62394,25.5951444550018,25.5974299483212,24.6928507382828,24.6928507382828,65520.0340028666,0.0,1.0
2025-04-10,27.13,27.4,26.7301,27.4,141166,25.8355973979797,26.0927153964114,25.4547770736357,26.0927153964114,148238.630638341,0.0,1.0
2025-04-11,27.62,27.99,27.18,27.4,49020,26.4066936117631,26.7604400504435,25.9860221711702,26.1963578914667,51272.3182957248,0.109709,1.0
2025-04-14,27.64,27.72,27.35,27.72,37952,26.425815040881,26.5023007573524,26.148554318672,26.5023007573524,39695.7777225488,0.0,1.0
2025-04-15,27.86,27.89,27.54,27.8,9963,26.6361507611774,26.6648329048542,26.3302078952917,26.5787864738238,10420.7692203245,0.0,1.0
2025-04-16,28.96,29.0191,28.5,28.51,24000,27.6878293626596,27.7443331857029,27.2480364929489,27.2575972075078,25102.7262157772,0.0,1.0
2025-04-17,28.88,29.09,28.4,29.09,39700,27.6113436461882,27.8121186519257,27.1524293473596,27.8121186519257,41524.092948598,0.0,1.0
2025-04-21,29.56,29.77,29.3301,29.77,34400,28.2614722361954,28.4622472419329,28.0416714084856,28.4622472419329,35980.5742426139,0.0,1.0
2025-04-22,29.49,29.9982,29.08,29.85,39041,28.1945472342829,28.6804227481677,27.8025579373668,28.5387329584044,40834.8139245898,0.0,1.0
2025-04-23,28.61,29.21,28.17,29.21,24012,27.3532043530971,27.9268472266329,26.9325329125042,27.9268472266329,25115.277578885,0.0,1.0
2025-04-24,29.13,29.6599,28.5001,28.63,24757,27.8503615101614,28.3569837746391,27.2481321000945,27.372325782215,25894.5080384998,0.0,1.0
2025-04-25,28.91,28.91,28.0,28.0,21177,27.640025789865,27.640025789865,26.7700007650024,26.7700007650024,22150.0180446463,0.0,1.0
2025-04-28,29.29,29.29,28.52,28.67,18826,28.0033329431043,28.0033329431043,27.2671579220667,27.4105686404507,19690.9968224259,0.0,1.0
2025-04-29,28.76,29.64,28.62,28.65,20789,27.4966150714811,28.3379579526668,27.362765067656,27.3914472113328,21744.1906374912,0.0,1.0
2025-04-30,28.52,28.74,28.33,28.74,5981,27.2671579220667,27.4774936423632,27.0855043454471,27.4774936423632,6255.8085623568,0.0,1.0
2025-05-01,28.15,28.2,27.75,28.0,94347,26.9134114833864,26.961215056181,26.5309829010292,26.7700007650024,98681.9545949967,0.0,1.0
2025-05-02,28.065,28.37,27.82,28.34,13815,26.8321454096355,27.1237472036828,26.5979079029417,27.095065060006,14449.7567779567,0.0,1.0
2025-05-05,28.7151,28.86,28.4,28.56,11412,27.4536874631115,27.5922222170704,27.1524293473596,27.3054007803025,11936.346315602,0.0,1.0
2025-05-06,29.6098,29.6298,29.1216,29.33,11933,28.3090845946989,28.3282060238167,27.8423305099319,28.04157580134,12481.2846638695,0.0,1.0
2025-05-07,29.32,29.5,29.25,29.27,16422,28.0320150867811,28.2041079488418,27.9650900848686,27.9842115139865,17176.5404131455,0.0,1.0
2025-05-08,28.496,29.2,28.36,29.2,15208,27.2442122071253,27.917286512074,27.1141864891239,27.917286512074,15906.7608453974,0.0,1.0
2025-05-09,28.7193,28.95,28.65,28.86,13730,27.4577029632262,27.6782686481007,27.3914472113328,27.5922222170704,14360.8512892758,0.0,1.0
2025-05-12,27.91,28.13,27.71,27.99,36714,26.6839543339721,26.8942900542685,26.4927400427935,26.7604400504435,38400.895428585,0.0,1.0
2025-05-13,27.66,27.8,27.535,27.7,10591,26.5592673189803,26.693696003892,26.439241707452,26.5976755146694,11029.9375536858,0.119584,1.0
2025-05-14,27.02,27.4,26.88,27.4,35850,25.9447361879555,26.3096140470015,25.8103075030438,26.3096140470015,37335.7814464766,0.0,1.0
2025-05-15,27.71,27.7736,26.0,27.08,22930,26.6072775635916,26.6683465947372,24.9653271978846,26.002348481489,23880.3199042597,0.0,1.0
2025-05-16,27.59,27.59,27.33,27.58,18894,26.4920529765245,26.4920529765245,26.2423997045456,26.4824509276022,19677.0503389046,0.0,1.0
2025-05-19,27.83,28.0,27.675,27.79,61043,26.7225021506588,26.8857369823373,26.5736703923637,26.6840939549697,63572.890009408,0.0,1.0
2025-05-20,28.48,28.48,27.97,28.0,29154,27.3466353306059,27.3466353306059,26.8569308355705,26.8857369823373,30362.2697989005,0.0,1.0
2025-05-21,28.29,28.51,28.1001,28.51,30318,27.1641964010829,27.3754414773727,26.9818534920491,27.3754414773727,31574.5110709702,0.0,1.0
2025-05-22,28.2975,28.38,28.14,28.16,18458,27.1713979377746,27.2506148413833,27.020165667249,27.0393697650935,19222.9805840744,0.0,1.0
2025-05-23,28.73,28.97,28.61,28.76,21151,27.5866865536625,27.8171357277968,27.4714619665953,27.6154927004293,22027.5903312253,0.0,1.0
2025-05-27,28.61,28.61,28.07,28.5,18321,27.4714619665953,27.4714619665953,26.9529513247931,27.3658394284504,19080.3027023961,0.0,1.0
2025-05-28,28.13,28.5,28.06,28.5,43561,27.0105636183267,27.3658394284504,26.9433492758709,27.3658394284504,45366.3591517426,0.0,1.0
2025-05-29,28.59,28.7,28.35,28.35,7821,27.4522578687508,27.5578804068957,27.2218086946165,27.2218086946165,8145.13658836525,0.0,1.0
2025-05-30,28.51,29.0,28.19,29.0,9495,27.3754414773727,27.8459418745636,27.0681759118603,27.8459418745636,9888.51450025931,0.0,1.0
2025-06-02,29.2,29.2,28.99,29.0,16909,28.0379828530089,28.0379828530089,27.8363398256413,27.8459418745636,17609.7832211569,0.0,1.0
2025-06-03,29.01,29.0722,28.85,29.0,10201,27.8555439234859,27.9152686677823,27.7019111407297,27.8459418745636,10623.7742408789,0.0,1.0
2025-06-04,29.3,29.3984,29.0,29.05,8156,28.1340033422315,28.2284875036266,27.8459418745636,27.8939521191749,8494.02045962242,0.0,1.0
2025-06-05,29.0061,29.37,28.9153,29.33,10299,27.8517991244062,28.2012176846873,27.764612520192,28.1628094889983,10725.8357912765,0.0,1.0
2025-06-06,28.5478,29.06,28.54,28.99,10500,27.4117372222989,27.9035541680972,27.4042476241395,27.8363398256413,10935.1661140308,0.0,1.0
2025-06-09,28.84,28.93,28.53,28.58,9006,27.6923090918074,27.7787275321078,27.3946455752172,27.4426558198285,9379.24819266301,0.0,1.0
2025-06-10,28.96,29.16,28.8,28.99,9828,27.8075336788746,27.9995746573198,27.6539008961183,27.8363398256413,10235.3154827328,0.0,1.0
2025-06-11,29.16,29.1899,28.85,29.04,14589,27.9995746573198,28.0282847835974,27.7019111407297,27.8843500702527,15193.632232152,0.0,1.0
2025-06-12,29.55,29.55,29.18,29.18,30530,28.6622571830751,28.6622571830751,28.303372744573,28.303372744573,31475.5915501561,0.300147,1.0
2025-06-13,29.66,30.12,29.42,30.12,31586,28.7689525566839,29.2151332099568,28.5361626506284,29.2151332099568,32564.298549074,0.0,1.0
2025-06-16,29.9,30.2294,29.875,30.0,26907,29.0017424627393,29.3212466088004,28.9774935141919,29.0987382569291,27740.3780491336,0.0,1.0
2025-06-17,29.71,29.96,29.0,29.4,22933,28.8174504537788,29.0599399392532,28.1287803150314,28.5167634917905,23643.2931876753,0.0,1.0
2025-06-18,29.6938,30.03,29.6848,29.726,9831,28.80173713512,29.127836995186,28.7930075136429,28.8329697808491,10135.4910098128,0.0,1.0
2025-06-20,30.08,30.49,29.61,30.49,11254,29.1763348922809,29.5740176484589,28.720454659589,29.5740176484589,11602.5649297562,0.0,1.0
2025-06-23,30.344,31.0,30.07,30.5,57743,29.4324037889419,30.0686961988267,29.1666353128619,29.5837172278779,59531.447195567,0.0,1.0
2025-06-24,29.772,30.0099,29.0001,29.74,35158,28.8775878461764,29.1083408405539,28.1288773108256,28.8465491920357,36246.9324507169,0.0,1.0
2025-06-25,29.42,29.994,29.23,29.96,14476,28.5361626506284,29.0929185092777,28.3518706416679,29.0599399392532,14924.3584435002,0.0,1.0
2025-06-26,29.52,30.0,29.11,30.0,12051,28.6331584448182,29.0987382569291,28.2354756886402,29.0987382569291,12424.2500416289,0.0,1.0
2025-06-27,28.75,29.1,28.15,29.01,21630,27.886290829557,28.2257761092212,27.3043160644184,28.1384798944504,22299.9359721545,0.0,1.0
2025-06-30,29.34,29.34,28.7692,29.1,33129,28.4585660152766,28.4585660152766,27.9049140220415,28.2257761092212,34155.0891734399,0.0,1.0
2025-07-01,29.58,29.69,29.417,29.69,18021,28.6913559213321,28.7980512949408,28.5332527768028,28.7980512949408,18579.1560866479,0.0,1.0
2025-07-02,29.89,30.46,29.5047,30.0,24435,28.9920428833203,29.544918910202,28.6183180883072,29.0987382569291,25191.8139380303,0.0,1.0
2025-07-03,29.6,29.72,29.4121,29.66,10059,28.71075508017,28.8271500331977,28.5284999828874,28.7689525566839,10370.5527482155,0.0,1.0
2025-07-07,29.7,30.28,29.19,30.28,19389,28.8077508743598,29.3703264806604,28.313072323992,29.3703264806604,19989.5265170644,0.0,1.0
2025-07-08,29.42,29.99,29.0675,29.99,17269,28.5361626506284,29.0890386775101,28.1942524761095,29.0890386775101,17803.8647389337,0.0,1.0
2025-07-09,29.64,29.695,29.2645,29.49,29000,28.7495533978459,28.8029010846503,28.3853341906634,28.6040597065613,29898.2035687693,0.0,1.0
2025-07-10,29.47,29.99,29.4,29.5,32480,28.5846605477233,29.0890386775101,28.5167634917905,28.6137592859803,33485.9879970216,0.0,1.0
2025-07-11,29.94,29.97,29.51,29.97,53211,29.0405407804152,29.0696395186721,28.6234588653992,29.0696395186721,54859.0796585442,0.0,1.0
2025-07-14,29.27,30.09,29.1061,30.09,25699,28.6538049695694,29.4565422457924,28.4933554091146,29.4565422457924,26251.6524698501,0.271286,1.0
2025-07-15,28.98,29.24,28.72,28.89,53369,28.3699100791979,28.6244365326345,28.1153836257613,28.2818047683929,54516.6909476411,0.0,1.0
2025-07-16,29.17,29.27,28.72,28.72,19961,28.5559101797862,28.6538049695694,28.1153836257613,28.1153836257613,20390.2577902127,0.0,1.0
2025-07-17,29.1,29.1,28.78,28.92,82683,28.4873838269378,28.4873838269378,28.1741204996313,28.3111732053279,84461.0833559523,0.0,1.0
2025-07-18,29.1,29.55,29.0233,29.55,33309,28.4873838269378,28.9279103809627,28.4122985231741,28.9279103809627,34025.3041798606,0.0,1.0
2025-07-21,29.65,29.83,29.1,29.1,41446,29.025805170746,29.2020157923559,28.4873838269378,28.4873838269378,42337.2889320753,0.0,1.0
2025-07-22,30.0,30.0,29.71,29.95,22470,29.3684369349875,29.3684369349875,29.0845420446159,29.3194895400958,22953.2133934212,0.0,1.0
2025-07-23,29.63,30.61,28.7201,30.11,25530,29.0062262127893,29.9655951526655,28.1154815205511,29.4761212037491,26079.018154608,0.0,1.0
2025-07-24,29.34,29.498,28.97,28.97,19723,28.7223313224177,28.8770050902754,28.3601206002196,28.3601206002196,20147.1396421205,0.0,1.0
2025-07-25,29.02,29.16,28.9,29.16,12404,28.4090679951112,28.5461207008078,28.2915942473713,28.5461207008078,12670.7458358699,0.0,1.0
2025-07-28,28.79,29.6,28.5786,29.6,22664,28.1839099786096,28.9768577758543,27.9769603930078,28.9768577758543,23151.3853292612,0.0,1.0
2025-07-29,28.95,29.0165,28.5631,28.645,14196,28.3405416422629,28.4056416774688,27.9617867005914,28.0419625334239,14501.2824803297,0.0,1.0
2025-07-30,28.45,29.53,28.17,29.53,22906,27.8510676933465,28.908331423006,27.5769622819532,28.908331423006,23398.5894966491,0.0,1.0
2025-07-31,28.38,28.7773,28.38,28.72,36908,27.7825413404981,28.1714773403072,27.7825413404981,28.1153836257613,37701.7000411389,0.0,1.0
2025-08-01,29.4,29.4,29.09,29.13,22527,28.7810681962877,28.7810681962877,28.4775943479595,28.5167522638728,23011.4391683845,0.0,1.0
2025-08-04,29.69,29.7,29.3001,29.54,34980,29.0649630866593,29.0747525656376,28.6832713012942,28.9181209019843,35732.2387406263,0.0,1.0
2025-08-05,29.6591,29.7599,29.48,29.48,33792,29.0347135966162,29.1333915447178,28.8593840281144,28.8593840281144,34518.6910098126,0.0,1.0
2025-08-06,29.61,29.8,29.45,29.45,26650,28.9866472548326,29.1726473554209,28.8300155911794,28.8300155911794,27223.1035573954,0.0,1.0
2025-08-07,29.81,29.9199,29.635,29.74,28245,29.1824368343992,29.2900232083711,29.0111209522785,29.1139104815509,28852.4037515435,0.0,1.0
2025-08-08,29.86,30.12,29.7,29.96,30339,29.2313842292909,29.4859106827274,29.0747525656376,29.3292790190742,30991.4348528262,0.0,1.0
2025-08-11,29.31,29.87,29.25,29.87,25104,28.6929628854828,29.2411737082692,28.6342260116128,29.2411737082692,25643.8570996193,0.0,1.0
2025-08-12,29.4,29.4777,29.05,29.42,13849,28.7810681962877,28.8571324479493,28.4384364320462,28.8006471542444,14146.8203064304,0.0,1.0
2025-08-13,29.0,29.56,29.0,29.0,11500,28.6052687327949,29.1576463359109,28.6052687327949,28.6052687327949,11658.6913800832,0.22042,1.0
2025-08-14,29.035,29.1,28.65,29.08,26406,28.6397923329896,28.7039075904942,28.2600327308474,28.6841798189543,26770.383007172,0.0,1.0
2025-08-15,28.905,29.06,28.67,29.06,6435,28.5115618179806,28.6644520474145,28.2797605023872,28.6644520474145,6523.79817659439,0.0,1.0
2025-08-18,28.9686,29.0234,28.8,28.905,16378,28.5742961314773,28.6283502254965,28.4079910173963,28.5115618179806,16604.0041237394,0.0,1.0
2025-08-19,28.98,29.04,28.8201,28.99,21506,28.585540961255,28.6447242758746,28.4278174277939,28.595404847025,21802.7666800061,0.0,1.0
2025-08-20,29.21,29.25,28.93,28.99,46422,28.8124103339634,28.8518658770431,28.5362215324054,28.595404847025,47062.5888040194,0.0,1.0
2025-08-21,28.94,29.405,28.8,29.405,18155,28.5460854181753,29.004756106477,28.4079910173963,29.004756106477,18405.5253917749,0.0,1.0
2025-08-22,29.405,29.68,28.88,29.36,17450,29.004756106477,29.2760129651501,28.4869021035557,28.9603686205123,17690.7969202133,0.0,1.0
2025-08-25,29.3143,29.4389,29.25,29.405,20816,28.9152906625438,29.0381946792371,28.8518658770431,29.004756106477,21103.2451972011,0.0,1.0
2025-08-26,29.4647,29.68,29.25,29.39,18828,29.0636435045235,29.2760129651501,28.8518658770431,28.9899602778221,19087.8122873223,0.0,1.0
2025-08-27,29.58,29.68,29.28,29.43,9835,29.1773741074508,29.2760129651501,28.8814575343529,29.0294158209018,9970.71562809726,0.0,1.0
2025-08-28,29.69,29.84,29.0606,29.77,17741,29.28587685092,29.4338351374689,28.6650438805607,29.3647879370794,17985.8125020919,0.0,1.0
2025-08-29,30.19,30.2407,29.0701,29.77,36983,29.7790711394165,29.82908104027,28.6744145720421,29.3647879370794,37493.3376790972,0.0,1.0
2025-09-02,31.235,31.3279,30.6,30.98,53235,30.8098472023741,30.9014827011767,30.1834904559836,30.5583181152409,53969.6030972809,0.0,1.0
2025-09-03,30.69,31.38,30.6,31.31,50339,30.2722654279129,30.9528735460381,30.1834904559836,30.8838263456485,51033.6404680009,0.0,1.0
2025-09-04,31.15,31.5,30.7001,30.82,41170,30.7260041733297,31.0712401752772,30.2822279525406,30.400495942922,41738.1151406979,0.0,1.0
2025-09-05,31.545,31.795,31.4,31.5,54543,31.1156276612419,31.3622248054901,30.9726013175779,31.0712401752772,55295.6525168591,0.0,1.0
2025-09-08,31.82,32.1499,31.6501,31.8,72103,31.3868845199149,31.7122941114649,31.2192971006838,31.3671567483751,73097.967354621,0.0,1.0
2025-09-09,31.795,32.2817,31.5799,31.95,43221,31.3622248054901,31.8423001259126,31.1500526225789,31.515115034924,43817.4174033546,0.0,1.0
2025-09-10,31.81,32.39,31.5002,31.74,34584,31.377020634145,31.9491260088009,31.0714374529926,31.3079734337555,35061.2332772868,0.0,1.0
2025-09-11,31.97,31.9799,31.45,31.46,158122,31.5348428064639,31.5446080533761,31.0219207464276,31.0317846321975,160303.965078393,0.0,1.0
2025-09-12,31.88,32.34,31.81,32.34,114417,31.6244640997923,32.0807769443941,31.5550251886573,32.0807769443941,115341.526373057,0.180858,1.0
2025-09-15,32.185,32.25,31.8,32.04,77591,31.9270193554522,31.9914983443633,31.5451053442094,31.7831816109581,78217.9603801174,0.0,1.0
2025-09-16,32.155,32.36,32.06,32.32,73416,31.8972598221086,32.1006166332898,31.8030212998539,32.0609372554983,74009.2250295356,0.0,1.0
2025-09-17,31.81,32.1177,31.68,31.8,64967,31.5550251886573,31.860258802318,31.426067210835,31.5451053442094,65491.9543763462,0.0,1.0
2025-09-18,31.58,31.79,31.31,31.51,479980,31.3268687663564,31.5351854997615,31.059032966264,31.2574298552213,483858.393669997,0.0,1.0
2025-09-19,31.76,31.9899,31.404,31.48,24575,31.5054259664179,31.7334831902743,31.1522795040739,31.2276703218777,24773.5739498316,0.0,1.0
2025-09-22,32.16,32.26,31.9,32.2,102079,31.9022197443325,32.0014181888112,31.644303788688,31.941899122124,102903.831341805,0.0,1.0
2025-09-23,32.615,32.89,32.3985,32.6,64116,32.3535726667103,32.6263683890266,32.1388080344141,32.3386929000386,64634.0780210542,0.0,1.0
2025-09-24,32.3,32.79,32.1568,32.65,59130,32.0410975666026,32.527169944548,31.8990453941092,32.3882921222779,59607.7895281198,0.0,1.0
2025-09-25,32.43,32.43,32.0,32.21,37406,32.1700555444249,32.1700555444249,31.7435022331667,31.9518189665718,37708.2525805656,0.0,1.0
2025-09-26,32.31,32.71,32.0,32.18,44124,32.0510174110505,32.4478111889651,31.7435022331667,31.9220594332282,44480.5361937892,0.0,1.0
2025-09-29,33.095,33.1499,32.645,32.82,93499,32.8297252002078,32.8841851462266,32.3833322000539,32.5569294778916,94254.5021662385,0.0,1.0
2025-09-30,33.02,33.17,32.958,33.0,86390,32.7553263668489,32.9041240335668,32.6938233312721,32.7354866779531,87088.0591465291,0.0,1.0
2025-10-01,33.01,33.89,32.895,33.0,179173,32.745406522401,33.6183528338131,32.6313283112506,32.7354866779531,180620.775801147,0.0,1.0
2025-10-02,33.46,36.1,33.012,33.39,139538,33.1917995225549,35.8106384567912,32.7473904912906,33.1223606114199,140665.512179516,0.0,1.0
2025-10-03,33.25,33.575,33.09,33.09,73994,32.9834827891497,33.3058777337054,32.8247652779839,32.8247652779839,74591.8954565145,0.0,1.0
2025-10-06,33.89,34.0,33.535,33.71,68379,33.6183528338131,33.7274711227396,33.2661983559139,33.4397956337515,68931.5244401032,0.0,1.0
2025-10-07,34.05,34.6002,33.723,34.2,167082,33.7770703449789,34.3228601865004,33.4526914315337,33.9258680116969,168432.076609797,0.0,1.0
2025-10-08,34.45,34.82,34.05,34.59,103388,34.1738641228935,34.5408983674645,33.7770703449789,34.3127419451636,104223.408485257,0.0,1.0
2025-10-09,33.75,34.8,33.21,34.59,101197,33.479475011543,34.5210586785688,32.9438034113583,34.3127419451636,102014.704496485,0.0,1.0
2025-10-10,34.06,34.7899,33.6673,33.89,69761,33.7869901894268,34.5110396356764,33.3974378979591,33.6183528338131,70324.69144717,0.0,1.0
2025-10-13,35.015,35.249,34.1101,34.65,133214,34.7343353341979,34.9664596942779,33.8366886101106,34.3722610118508,134290.412213748,0.0,1.0
2025-10-14,35.19,35.245,34.5,35.02,172765,35.0458601132075,35.1006348306336,34.3586863854975,34.876556441163,173475.564028426,0.139042,1.0
2025-10-15,35.64,35.9082,35.5,35.51,129780,35.4940168921488,35.7611183323978,35.3545903387004,35.3645493782324,130313.771305584,0.0,1.0
2025-10-16,36.4,36.675,35.6677,35.9,176212,36.2509038965829,36.5247774837137,35.5216034316525,35.7529519199815,176936.74117198,0.0,1.0
2025-10-17,35.79,36.98,35.35,36.5,157253,35.6434024851292,36.8285281894405,35.2052047457199,36.3504942919032,157899.76482599,0.0,1.0
2025-10-20,36.84,36.8556,36.0177,36.34,172146,36.6891016359922,36.7046377376621,35.8701698152735,36.1911496593907,172854.018147411,0.0,1.0
2025-10-21,34.28,35.96,34.02,35.5,232283,34.1395875157929,35.8127061571737,33.8806524879602,35.3545903387004,233238.355217868,0.0,1.0
2025-10-22,33.65,34.13,33.35,33.61,113333,33.5121680252751,33.9902019228125,33.2133968393143,33.472331867147,113799.126547817,0.0,1.0
2025-10-23,34.4,34.86,34.075,34.35,256600,34.2590959901773,34.7172118086506,33.9354272053863,34.2093007925171,257655.3684467,0.0,1.0
2025-10-24,34.555,35.0,34.4,35.0,72655,34.4134611029237,34.8566383620989,34.2590959901773,34.8566383620989,72953.8222700507,0.0,1.0
2025-10-27,33.54,34.79,33.4,34.79,97707,33.4026185904228,34.6474985319264,33.2631920369744,34.6474985319264,98108.8584755331,0.0,1.0
2025-10-28,33.29,33.4499,32.9159,33.1,98781,33.1536426021221,33.3128876442392,32.7810749332289,32.9644208510136,99187.2757230457,0.0,1.0
2025-10-29,33.15,34.015,33.0,33.77,37823,33.0142160486737,33.8756729681942,32.8648304556933,33.6316764996595,37978.5619671066,0.0,1.0
2025-10-30,33.86,33.9,33.14,33.14,35538,33.7213078554477,33.7611440135758,33.0042570091417,33.0042570091417,35684.1640056853,0.0,1.0
2025-10-31,33.36,33.9299,33.2,33.73,32017,33.2233558788463,33.7909215417766,33.0640112463339,33.5918403415314,32148.6825080203,0.0,1.0
2025-11-03,33.56,33.89,33.0801,33.89,40207,33.4225366694869,33.7511849740438,32.9446023623448,33.7511849740438,40372.3671049746,0.0,1.0
2025-11-04,32.86,33.24,32.64,33.24,49476,32.7254039022449,33.103847404462,32.5063050325403,33.103847404462,49679.4895139086,0.0,1.0
2025-11-05,32.93,33.25,32.79,32.95,34209,32.7951171789691,33.113806443994,32.6556906255207,32.8150352580332,34349.6979703553,0.0,1.0
2025-11-06,33.23,33.38,32.98,33.26,36372,33.0938883649299,33.2432739579104,32.8449123766292,33.123765483526,36521.5941587818,0.0,1.0
2025-11-07,33.35,33.49,33.0,33.25,24031,33.2133968393143,33.3528233927627,32.8648304556933,33.113806443994,24129.8369413198,0.0,1.0
2025-11-10,34.16,34.2399,33.6158,34.0,36725,34.0200790414086,34.0996517672695,33.4781081100756,33.8607344088961,36876.0460101523,0.0,1.0
2025-11-11,34.33,34.5,34.05,34.41,201490,34.189382713453,34.3586863854975,33.9105296065563,34.2690550297093,202318.706891371,0.0,1.0
2025-11-12,34.88,34.99,34.19,34.19,66125,34.7371298877146,34.8466793225669,34.0499561600047,34.0499561600047,66396.9650761422,0.0,1.0
2025-11-13,34.475,35.13,34.07,34.78,111342,34.475,35.13,34.07,34.78,111342,0.141792,1.0
2025-11-14,33.56,33.9999,32.85,33.55,83681,33.56,33.9999,32.85,33.55,83681,0.0,1.0
2025-11-17,33.39,33.7,33.0,33.35,51444,33.39,33.7,33.0,33.35,51444,0.0,1.0
2025-11-18,33.4,34.0,33.22,33.22,59805,33.4,34.0,33.22,33.22,59805,0.0,1.0
2025-11-19,33.86,34.3399,33.3613,33.79,66462,33.86,34.3399,33.3613,33.79,66462,0.0,1.0
2025-11-20,33.735,34.3299,33.5,33.91,41702,33.735,34.3299,33.5,33.91,41702,0.0,1.0
2025-11-21,33.695,33.993341,33.2101,33.78,87742,33.695,33.993341,33.2101,33.78,87742,0.0,1.0
2025-11-24,34.14,34.27,33.2525,33.92,79433,34.14,34.27,33.2525,33.92,79433,0.0,1.0
2025-11-25,34.11,34.2699,33.7211,33.92,42708,34.11,34.2699,33.7211,33.92,42708,0.0,1.0
2025-11-26,34.09,34.29,33.8446,33.87,48238,34.09,34.29,33.8446,33.87,48238,0.0,1.0