date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-06,24.8361,24.92,24.6615,24.92,5079,15.2327533994681,15.2842118816862,15.1256657833147,15.2842118816862,8281.00794334428,0.0,1.0
2021-05-07,24.9872,25.07,24.8945,25.07,5012,15.3254277339514,15.376211551921,15.2685719377462,15.376211551921,8171.76842135094,0.0,1.0
2021-05-10,24.773,25.56,24.773,25.56,10510,15.194052204856,15.6767438080216,15.194052204856,15.6767438080216,17135.9309873101,0.0,1.0
2021-05-11,24.4771,24.63,24.34,24.63,6122,15.0125675220394,15.1063458525654,14.9284798234447,15.1063458525654,9981.55751706112,0.0,1.0
2021-05-12,23.7132,24.57,23.7132,24.54,18186,14.5440438680899,15.0695459844715,14.5440438680899,15.0511460504245,29651.1932383656,0.0,1.0
2021-05-13,24.261,24.261,24.0,24.0,9822,14.8800266637876,14.8800266637876,14.719947237579,14.719947237579,16014.1878360952,0.0,1.0
2021-05-14,24.6075,24.6075,24.4168,24.48,8491,15.0925459020302,15.0925459020302,14.9755836546049,15.0143461823306,13844.0713618697,0.0,1.0
2021-05-17,24.7134,24.73,24.471,24.67,10272,15.157497669216,15.1676789660553,15.0088262021165,15.1308790979614,16747.8861181399,0.0,1.0
2021-05-18,24.75,24.88,24.73,24.88,15370,15.1799455887533,15.2596786362902,15.1676789660553,15.2596786362902,25059.8724333927,0.0,1.0
2021-05-19,24.74,24.74,24.46,24.68,8432,15.1738122774043,15.1738122774043,15.0020795596326,15.1370124093104,13747.8753648905,0.0,1.0
2021-05-20,24.8534,24.92,24.713,24.78,7065,15.2433640281019,15.2842118816862,15.1572523367621,15.1983455228003,11519.0630281014,0.0,1.0
2021-05-21,24.825,24.99,24.8,24.99,10816,15.2259454238708,15.3271450611291,15.2106121454983,15.3271450611291,17634.8458191005,0.0,1.0
2021-05-24,24.9323,24.95,24.8,24.8494,4086,15.2917558546454,15.3026118157331,15.2106121454983,15.2409107035623,6661.98040096569,0.0,1.0
2021-05-25,24.8,25.09,24.8,24.95,5275,15.2106121454983,15.388478174619,15.2106121454983,15.3026118157331,8600.57430619038,0.0,1.0
2021-05-26,25.04,25.05,24.9399,24.94,8668,15.3578116178741,15.3639449292231,15.2964171712707,15.2964785043842,14132.6593528072,0.0,1.0
2021-05-27,25.1052,25.17,25.07,25.17,6082,15.3978008078695,15.437544665411,15.376211551921,15.437544665411,9916.33989199051,0.0,1.0
2021-05-28,25.1659,25.1659,25.08,25.16,3438,15.4350300077579,15.4350300077579,15.38234486327,15.431411354062,5605.45487482133,0.0,1.0
2021-06-01,25.394,25.42,25.33,25.33,14184,15.5749308396284,15.5908774491357,15.5356776469948,15.5356776469948,23126.1698500482,0.0,1.0
2021-06-02,25.4165,25.62,25.4,25.62,15692,15.5887307901636,15.7135436761156,15.5786108264378,15.7135436761156,25584.8743152113,0.0,1.0
2021-06-03,25.4398,25.47,25.34,25.45,14703,15.6030214056067,15.6215440058807,15.5418109583438,15.6092773831827,23972.3685353398,0.0,1.0
2021-06-04,25.5312,25.54,25.3601,25.4501,11598,15.6590798713365,15.6644771853236,15.5541389141553,15.6093387162962,18909.8503892315,0.0,1.0
2021-06-07,25.8107,25.85,25.55,25.55,8746,15.8305059235408,15.8546098371424,15.6706104966726,15.6706104966726,14259.833721695,0.0,1.0
2021-06-08,26.0435,26.052,25.74,25.74,26385,15.9732894117453,15.978502726392,15.7871434123035,15.7871434123035,43019.1759372197,0.0,1.0
2021-06-09,26.2695,26.41,26.125,26.26,31237,16.1119022482325,16.1980752726859,16.0232758992396,16.106075602451,50930.0738582881,0.0,1.0
2021-06-10,26.093,26.41,26.06,26.41,26611,16.0036493029228,16.1980752726859,15.9834093754712,16.1980752726859,43387.6555188688,0.0,1.0
2021-06-11,26.09,28.7,25.85,26.093,23769,16.0018093095181,17.6026035716049,15.8546098371424,16.0036493029228,38753.9432576,0.0,1.0
2021-06-14,26.16,26.22,26.125,26.15,18858,16.0447424889611,16.081542357055,16.0232758992396,16.0386091776121,30746.8493395523,0.0,1.0
2021-06-15,25.77,26.09,25.72,26.05,21877,15.8055433463504,16.0018093095181,15.7748767896055,15.9772760641222,35669.1495917588,0.0,1.0
2021-06-16,25.995,26.1,25.88,25.9401,7209,15.9435428517027,16.0079426208671,15.8730097711893,15.9098709723968,11753.8464783558,0.0,1.0
2021-06-17,25.685,25.9199,25.51,25.9199,6897,15.753410199884,15.8974816834718,15.6460772512767,15.8974816834718,11245.1490028048,0.0,1.0
2021-06-18,25.3351,25.489,25.26,25.489,8172,15.5388056357828,15.6331972974438,15.4927444675519,15.6331972974438,13323.9608019314,0.0,1.0
2021-06-21,25.7435,25.76,25.31,25.31,4606,15.7892900712756,15.7994100350014,15.5234110242968,15.5234110242968,7509.80952688397,0.0,1.0
2021-06-22,25.7279,25.74,25.65,25.66,2086,15.7797221055712,15.7871434123035,15.7319436101625,15.7380769215115,3401.09914743377,0.0,1.0
2021-06-23,25.7052,25.82,25.7052,25.82,2737,15.765799488809,15.8362099030954,15.765799488809,15.8362099030954,4462.5159954584,0.0,1.0
2021-06-24,25.9311,25.9311,25.83,25.8499,4465,15.9043509921827,15.9043509921827,15.8423432144444,15.8545485040289,7279.91739850996,0.0,1.0
2021-06-25,25.8259,25.97,25.8259,25.97,1186,15.8398285567913,15.9282095733303,15.8398285567913,15.9282095733303,1933.70258334442,0.0,1.0
2021-06-28,25.69,25.71,25.5305,25.5305,7797,15.7564768555585,15.7687434782565,15.6586505395421,15.6586505395421,12712.5455668941,0.0,1.0
2021-06-29,25.5883,25.725,25.5883,25.7,1922,15.6941010791393,15.77794344528,15.6941010791393,15.7626101669075,3133.70688464415,0.0,1.0
2021-06-30,25.64,25.64,25.55,25.55,1311,15.7258102988135,15.7258102988135,15.6706104966726,15.6706104966726,2137.50766169017,0.0,1.0
2021-07-01,25.7748,25.85,25.74,25.74,521,15.8084873357979,15.8546098371424,15.7871434123035,15.7871434123035,849.459566545063,0.0,1.0
2021-07-02,25.7533,25.78,25.6101,25.635,3998,15.7953007163976,15.8116766576994,15.7074716978801,15.722743643139,6518.50162581028,0.0,1.0
2021-07-06,25.5866,25.88,25.48,25.88,5347,15.6930584162099,15.8730097711893,15.6276773172297,15.8730097711893,8717.96603131756,0.0,1.0
2021-07-07,25.3892,25.57,25.29,25.57,9249,15.5719868501808,15.6828771193706,15.5111444015988,15.6828771193706,15079.9453569583,0.0,1.0
2021-07-08,25.1949,25.32,24.93,24.94,8865,15.4528166106699,15.5295443356458,15.2903451930352,15.2964785043842,14453.8561562802,0.0,1.0
2021-07-09,25.66,25.66,25.19,25.19,4232,15.7380769215115,15.7380769215115,15.4498112881089,15.4498112881089,6900.02473247352,0.0,1.0
2021-07-12,25.72,25.79,25.6,25.62,4554,15.7748767896055,15.8178099690484,15.7012770534176,15.7135436761156,7425.02661429213,0.0,1.0
2021-07-13,25.37,25.51,25.37,25.461,9031,15.5602108923908,15.6460772512767,15.5602108923908,15.6160240256666,14724.5093003233,0.0,1.0
2021-07-14,25.1668,25.27,25.1668,25.27,2643,15.4355820057793,15.4988777789009,15.4355820057793,15.4988777789009,4309.2545765424,0.0,1.0
2021-07-15,25.206,25.206,25.06,25.2,844,15.4596245862673,15.4596245862673,15.3700782405721,15.4559445994579,1376.09188899046,0.0,1.0
2021-07-16,25.1,25.3034,25.1,25.3013,2988,15.394611485968,15.5193630388065,15.394611485968,15.5180750434232,4871.75659277667,0.0,1.0
2021-07-19,24.6852,24.7523,24.425,24.75,4042,15.1402017312119,15.1813562503636,14.9806129699111,15.1799455887533,6590.24101338796,0.0,1.0
2021-07-20,25.1527,25.21,24.65,24.65,1124,15.4269340367772,15.4620779108069,15.1186124752634,15.1186124752634,1832.61526448493,0.0,1.0
2021-07-21,25.3861,25.44,25.3861,25.39,783,15.5700855236627,15.6031440718337,15.5700855236627,15.5724775150888,1276.63501075774,0.0,1.0
2021-07-22,25.1215,25.3069,25.1215,25.28,1281,15.4077981053683,15.5215096977786,15.4077981053683,15.5050110902499,2088.59444288719,0.0,1.0
2021-07-23,25.1236,25.1501,25.12,25.12,1580,15.4090861007516,15.4253393758265,15.406878108666,15.406878108666,2576.09619029021,0.0,1.0
2021-07-26,25.3107,25.355,25.23,25.355,1012,15.5238403560913,15.5510109253673,15.4743445335049,15.5510109253673,1650.00591428714,0.0,1.0
2021-07-27,25.2,25.2107,25.18,25.19,907,15.4559445994579,15.4625072426013,15.4436779767599,15.4498112881089,1478.80964847672,0.0,1.0
2021-07-28,25.3533,25.4098,25.3533,25.4098,555,15.549968262438,15.5846214715598,15.549968262438,15.5846214715598,904.894547855101,0.0,1.0
2021-07-29,25.5027,25.5845,25.5027,25.5845,4059,15.6415999339919,15.6917704208266,15.6415999339919,15.6917704208266,6617.95850404299,0.0,1.0
2021-07-30,25.2912,25.51,25.2912,25.51,471,15.5118803989607,15.6460772512767,15.5118803989607,15.6460772512767,767.937535206764,0.0,1.0
2021-08-02,25.2817,25.5807,25.2817,25.5201,2106,15.5060537531792,15.689439762514,15.5060537531792,15.6522718957391,3433.70795996909,0.0,1.0
2021-08-03,25.3219,25.49,25.175,25.49,1690,15.5307096648021,15.6338106285787,15.4406113210855,15.6338106285787,2755.44465923446,0.0,1.0
2021-08-04,25.205,25.31,25.1301,25.1301,1312,15.4590112551324,15.5234110242968,15.4130727531285,15.4130727531285,2139.13810231693,0.0,1.0
2021-08-05,25.4399,25.4399,25.32,25.32,635,15.6030827387202,15.6030827387202,15.5295443356458,15.5295443356458,1035.32979799638,0.0,1.0
2021-08-06,25.5349,25.57,25.49,25.51,2927,15.6613491965356,15.6828771193706,15.6338106285787,15.6460772512767,4772.29971454395,0.0,1.0
2021-08-09,25.4382,25.465,25.43,25.43,1076,15.6020400757909,15.6184773502062,15.5970107604847,15.5970107604847,1754.35411440016,0.0,1.0
2021-08-10,25.6067,25.6067,25.55,25.59,635,15.7053863720214,15.7053863720214,15.6706104966726,15.6951437420686,1035.32979799638,0.0,1.0
2021-08-11,25.6705,25.6705,25.55,25.55,210,15.744516898428,15.744516898428,15.6706104966726,15.6706104966726,342.392531620849,0.0,1.0
2021-08-12,25.6764,25.6764,25.6764,25.6764,52,15.7481355521239,15.7481355521239,15.7481355521239,15.7481355521239,84.7829125918293,0.0,1.0
2021-08-13,25.7135,25.75,25.7135,25.75,1077,15.7708901372286,15.7932767236524,15.7708901372286,15.7932767236524,1755.98455502693,0.0,1.0
2021-08-16,25.59,25.695,25.59,25.695,3170,15.6951437420686,15.759543511233,15.6951437420686,15.759543511233,5168.49678684806,0.0,1.0
2021-08-17,25.5155,25.5155,25.46,25.4703,1135,15.6494505725186,15.6494505725186,15.6154106945317,15.6217280052212,1850.55011137935,0.0,1.0
2021-08-18,25.3796,25.5034,25.3796,25.49,2401,15.5660988712858,15.6420292657863,15.5660988712858,15.6338106285787,3914.68794486505,0.0,1.0
2021-08-19,25.055,25.28,25.055,25.11,2051,15.3670115848976,15.5050110902499,15.3670115848976,15.400744797317,3344.03372549696,0.0,1.0
2021-08-20,25.3539,25.37,25.33,25.35,1064,15.5503362611189,15.5602108923908,15.5356776469948,15.5479442696928,1734.78882687897,0.0,1.0
2021-08-23,25.4679,25.495,25.4629,25.489,1155,15.6202560104974,15.6368772842532,15.6171893548229,15.6331972974438,1883.15892391467,0.0,1.0
2021-08-24,25.67,25.72,25.6201,25.66,205540,15.7442102328605,15.7748767896055,15.7136050092291,15.7380769215115,335120.766425474,0.0,1.0
2021-08-25,25.7373,25.84,25.65,25.65,7822,15.7854874182392,15.8484765257934,15.7319436101625,15.7319436101625,12753.3065825633,0.0,1.0
2021-08-26,25.5,25.71,25.5,25.71,13685,15.6399439399277,15.7687434782565,15.6399439399277,15.7687434782565,22312.579977292,0.0,1.0
2021-08-27,25.7704,25.78,25.7704,25.78,352,15.8057886788044,15.8116766576994,15.8057886788044,15.8116766576994,573.915100621614,0.0,1.0
2021-08-30,25.6657,25.88,25.6657,25.88,7422,15.7415729089805,15.8730097711893,15.7415729089805,15.8730097711893,12101.1303318568,0.0,1.0
2021-08-31,25.8,25.855,25.8,25.84,5190,15.8239432803974,15.8576764928169,15.8239432803974,15.8484765257934,8461.98685291529,0.0,1.0
2021-09-01,25.8561,25.875,25.8561,25.875,254,15.8583511570652,15.8699431155148,15.8583511570652,15.8699431155148,414.131919198553,0.0,1.0
2021-09-02,25.8351,25.8351,25.8351,25.8351,19,15.8454712032324,15.8454712032324,15.8454712032324,15.8454712032324,30.978371908553,0.0,1.0
2021-09-03,25.6848,25.6848,25.6848,25.6848,59,15.753287533657,15.753287533657,15.753287533657,15.753287533657,96.1959969791912,0.0,1.0
2021-09-07,25.4643,25.515,25.4643,25.515,283,15.6180480184118,15.6491439069512,15.6180480184118,15.6491439069512,461.414697374763,0.0,1.0
2021-09-08,25.4162,25.43,25.4162,25.43,429,15.5885467908231,15.5970107604847,15.5885467908231,15.5970107604847,699.459028882594,0.0,1.0
2021-09-09,25.5172,25.5436,25.5172,25.5436,1116,15.6504932354479,15.6666851774093,15.6504932354479,15.6666851774093,1819.5717394708,0.0,1.0
2021-09-10,25.2817,25.46,25.2817,25.46,233,15.5060537531792,15.6154106945317,15.5060537531792,15.6154106945317,379.892666036466,0.0,1.0
2021-09-13,25.4643,25.51,25.46,25.51,547,15.6180480184118,15.6460772512767,15.6154106945317,15.6460772512767,891.851022840973,0.0,1.0
2021-09-14,25.3451,25.3451,25.3451,25.3451,80,15.5449389471318,15.5449389471318,15.5449389471318,15.5449389471318,130.435250141276,0.0,1.0
2021-09-15,25.4839,25.4839,25.25,25.25,1033,15.6300693086558,15.6300693086558,15.4866111562029,15.4866111562029,1684.24516744923,0.0,1.0
2021-09-16,25.4255,25.505,25.36,25.36,913,15.5942507703777,15.6430105956022,15.5540775810418,15.5540775810418,1488.59229223731,0.0,1.0
2021-09-17,25.4049,25.438,25.3764,25.438,666,15.5816161489988,15.6019174095639,15.5641362116541,15.6019174095639,1085.87345742612,0.0,1.0
2021-09-20,25.1007,25.1007,25.0,25.0,1874,15.3950408177624,15.3950408177624,15.3332783724781,15.3332783724781,3055.4457345594,0.0,1.0
2021-09-21,25.2489,25.265,25.11,25.11,589,15.4859364919545,15.4958111232264,15.400744797317,15.400744797317,960.329529165145,0.0,1.0
2021-09-22,25.49,25.49,25.49,25.49,116,15.6338106285787,15.6338106285787,15.6338106285787,15.6338106285787,189.13111270485,0.0,1.0
2021-09-23,25.596,25.64,25.596,25.64,260,15.698823728878,15.7258102988135,15.698823728878,15.7258102988135,423.914562959147,0.0,1.0
2021-09-24,25.0495,25.0495,25.0495,25.0495,32,15.6856371094776,15.6856371094776,15.6856371094776,15.6856371094776,51.1030565354381,0.525,1.0
2021-09-27,25.16,25.25,25.05,25.05,2758,15.7548306223461,15.8111873296597,15.6859502022961,15.6859502022961,4404.44468514805,0.0,1.0
2021-09-28,24.9411,25.16,24.94,25.16,4770,15.6177585864466,15.7548306223461,15.6170697822461,15.7548306223461,7617.5493648137,0.0,1.0
2021-09-29,25.05,25.15,25.0,25.15,7634,15.6859502022961,15.7485687659779,15.6546409204551,15.7485687659779,12191.2729247354,0.0,1.0
2021-09-30,24.94,25.22,24.94,25.22,23009,15.6170697822461,15.7924017605552,15.6170697822461,15.7924017605552,36744.6946194965,0.0,1.0
2021-10-01,25.24,25.28,24.97,25.2,6135,15.8049254732915,15.8299728987642,15.6358553513506,15.7798780478188,9797.41412015351,0.0,1.0
2021-10-04,25.2,25.3735,25.1873,25.37,11452,15.7798780478188,15.8885212558067,15.7719254902312,15.8863296060779,18288.5063576198,0.0,1.0
2021-10-05,25.305,25.35,25.28,25.33,6341,15.8456275396847,15.8738058933415,15.8299728987642,15.8612821806052,10126.3900466004,0.0,1.0
2021-10-06,25.276,25.276,25.05,25.1,2914,15.827468156217,15.827468156217,15.6859502022961,15.717259484137,4653.57208575831,0.0,1.0
2021-10-07,25.35,25.5,25.332,25.47,16903,15.8738058933415,15.9677337388643,15.8625345518788,15.9489481697597,26993.5926443284,0.0,1.0
2021-10-08,25.46,25.485,25.39,25.39,6849,15.9426863133915,15.958340954312,15.8988533188143,15.8988533188143,10937.6510691005,0.0,1.0
2021-10-11,25.43,25.61,25.39,25.61,13338,15.923900744287,16.0366141589143,15.8988533188143,16.0366141589143,21300.3927521772,0.0,1.0
2021-10-12,25.5655,25.62,25.4,25.4,5397,16.0087488980758,16.0428760152824,15.9051151751824,15.9051151751824,8618.84987880498,0.0,1.0
2021-10-13,25.67,25.85,25.5,25.85,28497,16.0741852971233,16.1868987117506,15.9677337388643,16.1868987117506,45508.8688153244,0.0,1.0
2021-10-14,25.73,25.78,25.69,25.77,32789,16.1117564353324,16.1430657171734,16.0867090098597,16.1368038608052,52363.06627314,0.0,1.0
2021-10-15,25.69,25.95,25.69,25.95,9216,16.0867090098597,16.2495172754324,16.0867090098597,16.2495172754324,14717.6802822061,0.0,1.0
2021-10-18,25.73,25.76,25.55,25.55,5442,16.1117564353324,16.130542004437,15.9990430207052,15.9990430207052,8690.71355205794,0.0,1.0
2021-10-19,25.735,25.9,25.68,25.9,4524,16.1148873635165,16.2182079935915,16.0804471534915,16.2182079935915,7224.69461769755,0.0,1.0
2021-10-20,25.8201,25.895,25.8201,25.895,1601,16.1681757612098,16.2150770654074,16.1681757612098,16.2150770654074,2556.74979728862,0.0,1.0
2021-10-21,25.8439,25.96,25.83,25.95,6012,16.183078979366,16.2557791318006,16.1743749990143,16.2495172754324,9600.98674659542,0.0,1.0
2021-10-22,25.85,25.86,25.8,25.85,5378,16.1868987117506,16.1931605681188,16.1555894299097,16.1868987117506,8588.50743898706,0.0,1.0
2021-10-25,25.9,25.93,25.8495,25.91,7062,16.2182079935915,16.2369935626961,16.1865856189322,16.2244698499597,11277.8057891645,0.0,1.0
2021-10-26,25.76,25.84,25.76,25.82,9246,16.130542004437,16.1806368553824,16.130542004437,16.1681131426461,14765.5893977081,0.0,1.0
2021-10-27,25.65,25.695,25.62,25.695,7300,16.061661584387,16.0898399380438,16.0428760152824,16.0898399380438,11657.8847721468,0.0,1.0
2021-10-28,25.79,25.79,25.62,25.68,8191,16.1493275735415,16.1493275735415,16.0428760152824,16.0804471534915,13080.7855025554,0.0,1.0
2021-10-29,25.7149,25.82,25.67,25.82,10819,16.1023010322165,16.1681131426461,16.0741852971233,16.1681131426461,17277.6240205282,0.0,1.0
2021-11-01,25.96,25.96,25.86,25.94,10712,16.2557791318006,16.2557791318006,16.1931605681188,16.2432554190643,17106.7481752379,0.0,1.0
2021-11-02,25.73,25.91,25.67,25.91,4959,16.1117564353324,16.2244698499597,16.0741852971233,16.2244698499597,7919.37679247617,0.0,1.0
2021-11-03,25.7699,25.9099,25.69,25.69,4392,16.1367412422415,16.224407231396,16.0867090098597,16.0867090098597,7013.89450948885,0.0,1.0
2021-11-04,25.7457,25.83,25.67,25.83,5440,16.1215875498305,16.1743749990143,16.0741852971233,16.1743749990143,8687.51961102445,0.0,1.0
2021-11-05,26.0288,26.07,26.0,26.0,3178,16.2988607036137,16.3246595518506,16.2808265572734,16.2808265572734,5075.17230217569,0.0,1.0
2021-11-08,25.9784,26.1,25.9717,26.09,12726,16.2673009475181,16.3434451209552,16.2631055037514,16.337183264587,20323.046795937,0.0,1.0
2021-11-09,25.9705,26.17,25.9705,26.17,4315,16.2623540809872,16.3872781155324,16.2623540809872,16.3872781155324,6890.92777970047,0.0,1.0
2021-11-10,25.8703,26.02,25.8703,26.0018,1568,16.199610280178,16.2933502700097,16.199610280178,16.2819536914196,2504.04977023647,0.0,1.0
2021-11-11,25.9531,25.97,25.94,25.94,667,16.2514584509066,16.2620409881688,16.2432554190643,16.2432554190643,1065.17933466053,0.0,1.0
2021-11-12,25.8353,25.925,25.82,25.925,1335,16.1776937828894,16.233862634512,16.1681131426461,16.233862634512,2131.9556398378,0.0,1.0
2021-11-15,25.7611,25.8852,25.7611,25.8,1521,16.1312308086375,16.2089404461666,16.1312308086375,16.1555894299097,2428.99215595003,0.0,1.0
2021-11-16,25.6359,25.77,25.6359,25.7699,1341,16.0528323669078,16.1368038608052,16.0528323669078,16.1367412422415,2141.5374629382,0.0,1.0
2021-11-17,25.5362,25.56,25.44,25.5299,3864,15.9904016589171,16.0053048770733,15.9301626006552,15.9864566894051,6170.69407665412,0.0,1.0
2021-11-18,25.4,25.56,25.36,25.53,6347,15.9051151751824,16.0053048770733,15.8800677497097,15.9865193079688,10135.9718697008,0.0,1.0
2021-11-19,25.3252,25.3699,25.3003,25.33,7097,15.8582764895484,15.8862669875142,15.8426844671917,15.8612821806052,11333.6997572501,0.0,1.0
2021-11-22,25.2644,25.375,25.2644,25.355,1451,15.8202044028299,15.889460534262,15.8202044028299,15.8769368215256,2317.20421977876,0.0,1.0
2021-11-23,25.34,25.34,25.25,25.25,843,15.8675440369733,15.8675440369733,15.8111873296597,15.8111873296597,1346.24614560545,0.0,1.0
2021-11-24,25.3748,25.39,25.225,25.225,1397,15.8893352971346,15.8988533188143,15.7955326887392,15.7955326887392,2230.96781187522,0.0,1.0
2021-11-26,24.99,25.19,24.71,25.19,5794,15.648379064087,15.7736161914506,15.4730470857779,15.7736161914506,9252.84717394772,0.0,1.0
2021-11-29,24.979,25.02,24.88,24.97,1393,15.641491022082,15.6671646331915,15.579498644037,15.6358553513506,2224.57992980828,0.0,1.0
2021-11-30,24.5666,25.04,24.5666,25.04,3223,15.3832520654581,15.6796883459279,15.3832520654581,15.6796883459279,5147.03597542865,0.0,1.0
2021-12-01,24.48,24.88,24.48,24.8,982,15.3290243893097,15.579498644037,15.3290243893097,15.5294037930915,1568.22504743125,0.0,1.0
2021-12-02,24.898,24.898,24.55,24.62,1828,15.5907699854997,15.5907699854997,15.372857383887,15.4166903784642,2919.26210458689,0.0,1.0
2021-12-03,24.6911,24.79,24.6,24.745,984,15.461212177242,15.5231419367233,15.4041666657279,15.4949635830665,1571.41898846472,0.0,1.0
2021-12-06,25.0008,25.04,24.88,24.89,2516,15.6551418689646,15.6796883459279,15.579498644037,15.5857605004051,4017.97782009881,0.0,1.0
2021-12-07,25.15,25.26,25.13,25.17,3485,15.7536095603543,15.8225120276163,15.7410818390339,15.7661372816746,5563.66143671449,0.00805,1.0
2021-12-08,25.1932,25.28,25.1919,25.25,1441,15.7806694384062,15.8350397489366,15.7798551365204,15.8162481669561,2300.49817225413,0.0,1.0
2021-12-09,25.0844,25.15,25.05,25.09,1427,15.7125186344235,15.7536095603543,15.6909709537525,15.7160263963932,2278.14773893589,0.0,1.0
2021-12-10,24.8775,25.1202,24.8775,25.1202,779,15.5829193573643,15.7349432555869,15.5829193573643,15.7349432555869,1243.64196820678,0.0,1.0
2021-12-13,24.6563,24.735,24.57,24.64,8591,15.4443627595612,15.4936593429568,15.3903056420638,15.4341526666851,13715.1837597745,0.0,1.0
2021-12-14,24.3167,24.63,24.3167,24.63,3809,15.2316420515414,15.4278888060249,15.2316420515414,15.4278888060249,6080.91432207907,0.0,1.0
2021-12-15,24.4748,24.4996,24.18,24.25,2875,15.3306736885789,15.3462080630161,15.1460150763167,15.189862100938,4589.82112784912,0.0,1.0
2021-12-16,24.3201,24.64,24.32,24.56,11681,15.2337717641659,15.4341526666851,15.2337091255593,15.3840417814036,18648.2436850106,0.0,1.0
2021-12-17,24.2052,24.27,24.05,24.05,5755,15.1618000051804,15.2023898222584,15.0645848877344,15.0645848877344,9187.62455331191,0.0,1.0
2021-12-20,23.8395,24.09,23.58,24.09,2362,14.9327306208376,15.0896403303751,14.7701834367059,15.0896403303751,3770.83739268857,0.0,1.0
2021-12-21,24.5175,24.5175,24.17,24.17,1722,15.3574203735978,15.3574203735978,15.1397512156566,15.1397512156566,2749.10329814129,0.0,1.0
2021-12-22,24.7509,24.7509,24.66,24.66,2054,15.5036188814065,15.5036188814065,15.4466803880054,15.4466803880054,3279.12785968768,0.0,1.0
2021-12-23,24.9975,25.0202,24.91,24.91,2849,15.6580856852865,15.6723046489851,15.6032769045099,15.6032769045099,4548.31318025815,0.0,1.0
2021-12-27,24.5799,24.5799,24.37,24.37,2293,15.6988634181843,15.6988634181843,15.5648030098231,15.5648030098231,3590.17778540038,0.4827,1.0
2021-12-28,24.51,24.6903,24.51,24.69,8986,15.6542191945328,15.7693744666982,15.6542191945328,15.7691828605881,14069.4886958604,0.0,1.0
2021-12-29,24.54,24.68,24.54,24.68,2819,15.673379805542,15.7627959902517,15.673379805542,15.7627959902517,4413.74233625979,0.0,1.0
2021-12-30,24.52,24.67,24.52,24.67,13171,15.6606060648692,15.7564091199153,15.6606060648692,15.7564091199153,20621.9937250364,0.0,1.0
2021-12-31,24.5838,24.6299,24.53,24.6,2606,15.7013542976155,15.7307977698663,15.6669929352056,15.7117010275605,4080.24566452394,0.0,1.0
2022-01-03,24.8518,24.8518,24.75,24.75,2627,15.8725224226312,15.8725224226312,15.8075040826066,15.8075040826066,4113.12561807536,0.0,1.0
2022-01-04,25.0,25.1,24.97,25.07,3824,15.9671758410167,16.0310445443808,15.9480152300075,16.0118839333716,5987.28297050637,0.0,1.0
2022-01-05,24.7084,25.0573,24.7084,24.95,4633,15.7809347020071,16.0037726080443,15.7809347020071,15.9352414893347,7253.94403827301,0.0,1.0
2022-01-06,24.81,24.85,24.79,24.85,692,15.845825304625,15.8713727859706,15.8330515639522,15.8713727859706,1083.47275512301,0.0,1.0
2022-01-07,24.9357,24.9357,24.9199,24.9199,218,15.9261082647536,15.9261082647536,15.9160170096221,15.9160170096221,341.325232105227,0.0,1.0
2022-01-10,24.93,25.03,24.87,25.03,7036,15.9224677486619,15.986336452026,15.8841465266435,15.986336452026,11016.3501517999,0.0,1.0
2022-01-11,25.14,25.17,24.98,24.98,4386,16.0565920257264,16.0757526367357,15.9544021003439,15.9544021003439,6867.21315602535,0.0,1.0
2022-01-12,25.2343,25.2343,25.14,25.14,5627,16.1168202129987,16.1168202129987,16.0565920257264,16.0565920257264,8810.26183970695,0.0,1.0
2022-01-13,25.1134,25.305,25.1134,25.29,2599,16.0396029506316,16.1619753862771,16.0396029506316,16.1523950807725,4069.2856800068,0.0,1.0
2022-01-14,24.9896,25.025,24.92,24.9591,2738,15.9605334958669,15.9831430168578,15.9160808783255,15.9410535413408,4286.91965827572,0.0,1.0
2022-01-18,24.8089,24.97,24.8089,24.84,2312,15.845122748888,15.9480152300075,15.845122748888,15.8649859156342,3619.92631480405,0.0,1.0
2022-01-19,24.6298,24.78,24.6298,24.7526,949,15.730733901163,15.8266646936158,15.730733901163,15.809164668894,1485.86075810944,0.0,1.0
2022-01-20,24.31,24.55,23.84,24.55,326421,15.5264817878047,15.6797666758784,15.2262988819936,15.6797666758784,511081.300867064,0.0,1.0
2022-01-21,24.02,24.27,23.97,24.17,10629,15.3412625480489,15.500934306459,15.3093281963668,15.437065603095,16641.9536332406,0.0,1.0
2022-01-24,23.6787,23.74,22.9705,23.74,20073,15.1232786634673,15.1624301786295,14.670960506243,15.1624301786295,31428.5384589368,0.0,1.0
2022-01-25,24.0221,24.06,23.74,23.7829,604,15.3426037908195,15.3668100293945,15.1624301786295,15.1898298523727,945.690092621821,0.0,1.0
2022-01-26,24.0725,24.37,24.07,24.34,4373,15.374793617315,15.5648030098231,15.3731968997309,15.5456423988139,6846.85889906494,0.0,1.0
2022-01-27,23.974,24.1,23.974,24.1,316,15.3118829445014,15.3923575107401,15.3118829445014,15.3923575107401,494.765015345191,0.0,1.0
2022-01-28,24.0775,24.0775,23.74,23.82,7294,15.3779870524832,15.3779870524832,15.1624301786295,15.2135251413207,11420.3038668602,0.0,1.0
2022-01-31,24.53,24.53,24.4345,24.4345,1573,15.6669929352056,15.6669929352056,15.6059983234929,15.6059983234929,2462.86509220882,0.0,1.0
2022-02-01,24.5811,24.5811,24.48,24.48,2038,15.6996298426247,15.6996298426247,15.6350585835236,15.6350585835236,3190.92120656169,0.0,1.0
2022-02-02,24.5,24.5,24.37,24.37,4081,15.6478323241964,15.6478323241964,15.5648030098231,15.5648030098231,6389.67097349279,0.0,1.0
2022-02-03,24.2,24.26,24.2,24.26,559,15.4562262141042,15.4945474361226,15.4562262141042,15.4945474361226,875.233049297346,0.0,1.0
2022-02-04,24.1407,24.2,23.9971,24.2,1592,15.4183520730093,15.4562262141042,15.3266366149785,15.4562262141042,2492.61362161248,0.0,1.0
2022-02-07,24.1407,24.2,24.14,24.2,4238,15.4183520730093,15.4562262141042,15.4179049920858,15.4562262141042,6635.48776909151,0.0,1.0
2022-02-08,24.2914,24.309,24.11,24.11,3050,15.514602208979,15.525843100771,15.3987443810765,15.3987443810765,4775.4218253254,0.0,1.0
2022-02-09,24.36,24.4612,24.35,24.4612,5035,15.5584161394867,15.6230512672911,15.5520292691503,15.6230512672911,7883.36029197163,0.0,1.0
2022-02-10,24.0157,24.25,24.0157,24.25,1044,15.3385161938042,15.4881605657862,15.3385161938042,15.4881605657862,1634.60340512778,0.0,1.0
2022-02-11,23.8,24.13,23.7952,24.1201,3213,15.2007514006479,15.4115181217494,15.1976857028865,15.4051951201163,5030.63289336741,0.0,1.0
2022-02-14,23.5117,23.63,23.454,23.63,483,15.0166179288493,15.092174604929,14.9797656870083,15.092174604929,756.238931682682,0.0,1.0
2022-02-15,23.78,23.78,23.6668,23.6668,2108,15.1879776599751,15.1879776599751,15.115678287767,15.115678287767,3300.52105173311,0.0,1.0
2022-02-16,23.95,23.95,23.8499,23.86,2061,15.296554455694,15.296554455694,15.2326218836266,15.2390726226664,3226.93258426089,0.0,1.0
2022-02-17,23.61,23.85,23.6,23.85,2209,15.0794008642562,15.23268575233,15.0730139939198,15.23268575233,3458.6579711947,0.0,1.0
2022-02-18,23.6416,23.66,23.6416,23.65,580,15.0995833745193,15.1113352159382,15.0995833745193,15.1049483456018,908.113002848764,0.0,1.0
2022-02-22,23.1976,23.41,23.1976,23.41,1695,14.8160063315828,14.9516634575281,14.8160063315828,14.9516634575281,2653.88196522183,0.0,1.0
2022-02-23,22.841,23.26,22.841,23.26,1814,14.5882505353865,14.855860402482,14.5882505353865,14.855860402482,2840.20170201322,0.0,1.0
2022-02-24,22.9996,22.9996,22.5393,22.5393,5237,14.6895462989219,14.6895462989219,14.3955586573371,14.3955586573371,8199.63413089484,0.0,1.0
2022-02-25,23.2915,23.3199,23.18,23.19,4327,14.8759790440417,14.894117755797,14.8047654397907,14.8111523101271,6774.83614366656,0.0,1.0
2022-02-28,23.3284,23.3284,23.3284,23.3284,28,14.899546595583,14.899546595583,14.899546595583,14.899546595583,43.8399380685612,0.0,1.0
2022-03-01,23.1487,23.2,23.0199,23.2,1073,14.7847745356378,14.8175391804635,14.7025116457048,14.8175391804635,1680.00905527022,0.0,1.0
2022-03-02,23.5534,23.5534,23.3812,23.3812,956,15.0432511781521,15.0432511781521,14.9332692709592,14.9332692709592,1496.82074262659,0.0,1.0
2022-03-03,23.4959,23.515,23.435,23.515,1682,15.0065266737178,15.0187255960603,14.9676306333691,15.0187255960603,2633.52770826143,0.0,1.0
2022-03-04,23.26,23.26,23.25,23.26,959,14.855860402482,14.855860402482,14.8494735321456,14.855860402482,1501.51787884822,0.0,1.0
2022-03-07,22.754,23.0185,22.754,23.0,2928,14.5326847634598,14.7016174838577,14.5326847634598,14.6898017737354,4584.4049523124,0.0,1.0
2022-03-08,22.94,22.99,22.75,22.83,1461,14.651480551717,14.683414903399,14.5301300153252,14.5812249780165,2287.50533993456,0.0,1.0
2022-03-09,23.1701,23.1999,23.1701,23.1999,10784,14.7984424381577,14.8174753117602,14.7984424381577,14.8174753117602,16884.6390046915,0.0,1.0
2022-03-10,23.101,23.101,22.95,22.95,209,14.7543091641331,14.7543091641331,14.6578674220534,14.6578674220534,327.233823440332,0.0,1.0
2022-03-11,23.0065,23.1199,23.0065,23.1199,226,14.6939532394541,14.7663803490689,14.6939532394541,14.7663803490689,353.850928696243,0.0,1.0
2022-03-14,22.6792,23.0,22.63,23.0,526,14.4849109733435,14.6898017737354,14.4534875712883,14.6898017737354,823.564550859398,0.0,1.0
2022-03-15,22.8257,22.83,22.74,22.83,688,14.5784786237718,14.5812249780165,14.5237431449888,14.5812249780165,1077.20990682751,0.0,1.0
2022-03-16,23.1557,23.1557,22.98,22.98,120,14.7892453448732,14.7892453448732,14.6770280330626,14.6770280330626,187.885448865263,0.0,1.0
2022-03-17,23.3938,23.3938,23.2051,23.27,5770,14.9413167275831,14.9413167275831,14.8207964843351,14.8622472728184,9034.15866627135,0.0,1.0
2022-03-18,23.4507,23.4507,23.3299,23.3499,1165,14.9776580197972,14.9776580197972,14.9005046261335,14.9132783668063,1824.05456606693,0.0,1.0
2022-03-21,23.2979,23.2979,23.2979,23.2979,201,14.880066641057,14.880066641057,14.880066641057,14.880066641057,314.708126849313,0.0,1.0
2022-03-22,23.51,23.51,23.47,23.47,870,15.0155321608921,15.0155321608921,14.9899846795465,14.9899846795465,1362.16950427315,0.0,1.0
2022-03-23,23.3578,23.43,23.3578,23.43,578,14.918323994372,14.9644371982009,14.918323994372,14.9644371982009,904.981578701015,0.0,1.0
2022-03-24,23.3954,23.4195,23.33,23.33,1805,14.9423386268369,14.9577309843477,14.9005684948368,14.9005684948368,2826.11029334832,0.0,1.0
2022-03-25,23.0607,23.07,22.78,22.88,26995,15.0447201583295,15.0507874458565,14.8615924584573,14.9268321092846,41378.2104252262,0.495,1.0
2022-03-28,23.0878,23.0878,23.03,23.03,5004,15.0624001037037,15.0624001037037,15.0246915855255,15.0246915855255,7670.1820695622,0.0,1.0
2022-03-29,23.4074,23.4074,23.25,23.26,1643,15.2709060277477,15.2709060277477,15.1682188173456,15.1747427824283,2518.40710237624,0.0,1.0
2022-03-30,23.265,23.265,23.265,23.265,158,15.1780047649697,15.1780047649697,15.1780047649697,15.1780047649697,242.18400619321,0.0,1.0
2022-03-31,23.3452,23.4394,23.3452,23.4394,445,15.2303269649332,15.2917827160125,15.2303269649332,15.2917827160125,682.100523772016,0.0,1.0
2022-04-01,23.4526,23.4526,23.322,23.4,1243,15.3003943499217,15.3003943499217,15.2151913659412,15.2660782935865,1905.28303606431,0.0,1.0
2022-04-04,23.3759,23.3759,23.19,23.19,2438,15.2503555377371,15.2503555377371,15.1290750268492,15.1290750268492,3736.9911841712,0.0,1.0
2022-04-05,23.11,23.24,23.11,23.24,1118,15.0768833061874,15.1616948522629,15.0768833061874,15.1616948522629,1713.68176534183,0.0,1.0
2022-04-06,22.84,22.84,22.84,22.84,362,14.9007362489537,14.9007362489537,14.9007362489537,14.9007362489537,554.877280012293,0.0,1.0
2022-04-07,22.6842,22.74,22.62,22.64,980,14.7990928729648,14.8354965981264,14.7572090171336,14.7702569472991,1502.15396246422,0.0,1.0
2022-04-08,22.7435,22.7934,22.6401,22.6401,361,14.8377799859053,14.8703345716682,14.7703221869499,14.7703221869499,553.344469846515,0.0,1.0
2022-04-11,22.6198,22.8,22.6198,22.73,6444,14.757078537832,14.8746403886228,14.757078537832,14.8289726330437,9877.42870828512,0.0,1.0
2022-04-12,22.66,22.815,22.64,22.815,1381,14.7833048774646,14.8844263362469,14.7702569472991,14.8844263362469,2116.81083894192,0.0,1.0
2022-04-13,22.8843,22.8843,22.8294,22.83,705,14.9296374142702,14.9296374142702,14.893820845966,14.894212283871,1080.63116687477,0.0,1.0
2022-04-14,22.8759,23.01,22.8759,23.0,2925,14.9241572836007,15.0116436553601,14.9241572836007,15.0051196902774,4483.46973490596,0.0,1.0
2022-04-18,22.7645,22.9,22.7645,22.9,292,14.8514803125791,14.9398800394501,14.8514803125791,14.9398800394501,447.580568407705,0.0,1.0
2022-04-19,22.5096,22.617,22.5096,22.59,1079,14.6851844426203,14.7552518276088,14.6851844426203,14.7376371218855,1653.90216887642,0.0,1.0
2022-04-20,22.79,22.83,22.65,22.65,2637,14.86811642354,14.894212283871,14.7767809123818,14.7767809123818,4042.02040716138,0.0,1.0
2022-04-21,22.6299,22.6299,22.6299,22.6299,129,14.7636677425655,14.7636677425655,14.7636677425655,14.7636677425655,197.732511385597,0.0,1.0
2022-04-22,22.1893,22.24,22.1893,22.24,2428,14.4762218410205,14.5092983439899,14.4762218410205,14.5092983439899,3721.66308251339,0.0,1.0
2022-04-25,22.145,22.145,21.86,21.94,3216,14.447320675704,14.447320675704,14.2613876708462,14.313579391508,4929.51749314789,0.0,1.0
2022-04-26,21.6042,21.85,21.6042,21.85,782,14.09450464403,14.2548637057635,14.09450464403,14.2548637057635,1198.65754963982,0.0,1.0
2022-04-27,21.7375,21.865,21.6,21.6,746,14.1814690985828,14.2646496533876,14.0917645786953,14.0917645786953,1143.47638367174,0.0,1.0
2022-04-28,22.0759,22.0884,21.7561,21.8,1625,14.4022400769823,14.4103950333357,14.1936036736367,14.2222438803498,2490.81651939221,0.0,1.0
2022-04-29,21.6798,22.17,21.6798,22.17,2505,14.1438258200554,14.4636305884108,14.1438258200554,14.4636305884108,3839.68946527845,0.0,1.0
2022-05-02,21.5088,21.5088,21.4701,21.48,2828,14.0322660171408,14.0322660171408,14.0070182722706,14.0134769977025,4334.78714882531,0.0,1.0
2022-05-03,22.0588,22.0588,21.65,21.65,2160,14.3910840966909,14.3910840966909,14.1243844041089,14.1243844041089,3310.86995808439,0.0,1.0
2022-05-04,22.3652,22.3652,22.0309,22.0309,837,14.5909783868257,14.5909783868257,14.3728822341101,14.3728822341101,1282.96210875771,0.0,1.0
2022-05-05,21.9172,21.9501,21.8399,21.895,4371,14.2987047511194,14.3201685962416,14.2482745010299,14.2842215486358,6699.91323462358,0.0,1.0
2022-05-06,21.93,22.0901,21.7799,21.7799,2456,14.3070554264253,14.4115041073998,14.2091307105336,14.2091307105336,3764.58176715523,0.0,1.0
2022-05-09,21.2692,21.6433,21.2692,21.6433,2835,13.8759518137586,14.1200133475035,13.8759518137586,14.1200133475035,4345.51681998577,0.0,1.0
2022-05-10,21.4671,21.4671,21.36,21.3601,543,14.0050610827458,14.0050610827458,13.9351894167097,13.9352546563606,832.315920018438,0.0,1.0
2022-05-11,21.2029,21.4259,21.2029,21.42,947,13.8326979252601,13.9781823466049,13.8326979252601,13.9743332072061,1451.57122699348,0.0,1.0
2022-05-12,20.8164,20.98,20.68,20.98,2158,13.5805466748126,13.687278743566,13.4915597910842,13.687278743566,3307.80433775284,0.0,1.0
2022-05-13,21.25,21.25,21.2,21.2,1586,13.8634258007997,13.8634258007997,13.8308059753861,13.8308059753861,2431.03692292679,0.0,1.0
2022-05-16,21.32,21.36,21.32,21.36,1167,13.9090935563788,13.9351894167097,13.9090935563788,13.9351894167097,1788.78946346505,0.0,1.0
2022-05-17,21.5402,21.5402,21.5402,21.5402,71,14.0527512675005,14.0527512675005,14.0527512675005,14.0527512675005,108.829521770367,0.0,1.0
2022-05-18,21.0811,21.4,21.0811,21.4,4192,13.7532360305524,13.9612852770407,13.7532360305524,13.9612852770407,6425.540214949,0.0,1.0
2022-05-19,20.92,20.99,20.92,20.99,508,13.6481349530697,13.6938027086488,13.6481349530697,13.6938027086488,778.667564216144,0.0,1.0
2022-05-20,20.709,20.709,20.709,20.709,303,13.5104792898241,13.5104792898241,13.5104792898241,13.5104792898241,464.441480231283,0.0,1.0
2022-05-23,21.007,21.13,21.007,21.12,1656,13.7048934492894,13.785138219807,13.7048934492894,13.7786142547242,2538.33363453138,0.0,1.0
2022-05-24,20.9485,20.9485,20.68,20.68,1906,13.6667282535554,13.6667282535554,13.4915597910842,13.4915597910842,2921.53617597634,0.0,1.0
2022-05-25,21.1098,21.11,20.98,21.0,2707,13.7719598103399,13.7720902896415,13.687278743566,13.7003266737315,4149.31711876595,0.0,1.0
2022-05-26,21.4862,21.4862,21.47,21.47,240,14.0175218560538,14.0175218560538,14.0069530326198,14.0069530326198,367.874439787155,0.0,1.0
2022-05-27,21.8506,21.8506,21.8,21.82,1053,14.2552551436684,14.2552551436684,14.2222438803498,14.2352918105153,1614.04910456615,0.0,1.0
2022-05-31,21.7943,21.87,21.7491,21.87,1958,14.2185252202527,14.2679116359289,14.1890368980787,14.2679116359289,3001.24230459687,0.0,1.0
2022-06-01,21.8611,21.8611,21.6,21.69,503,14.2621053070053,14.2621053070053,14.0917645786953,14.1504802644398,771.003513387248,0.0,1.0
2022-06-02,21.9817,21.9817,21.9338,21.9338,760,14.340784325903,14.340784325903,14.3095345331568,14.3095345331568,1164.93572599266,0.0,1.0
2022-06-03,21.7752,21.85,21.75,21.7601,2291,14.2060644469447,14.2548637057635,14.1896240549362,14.1962132596697,3511.66808980155,0.0,1.0
2022-06-06,21.7794,21.91,21.7794,21.91,2761,14.2088045122794,14.2940074962599,14.2088045122794,14.2940074962599,4232.08886771807,0.0,1.0
2022-06-07,21.9599,21.96,21.75,21.77,8109,14.3265620820227,14.3266273216735,14.1896240549362,14.2026719851016,12429.5576343085,0.0,1.0
2022-06-08,21.6698,22.06,21.6597,22.06,6419,14.1373018549727,14.3918669725008,14.1307126502391,14.3918669725008,9839.10845414064,0.0,1.0
2022-06-09,21.4633,21.7017,21.4633,21.6866,1956,14.0025819760143,14.1581133035866,14.0025819760143,14.1482621163117,2998.17668426533,0.0,1.0
2022-06-10,21.142,21.2041,20.98,21.03,1043,13.7929669779063,13.83348080107,13.687278743566,13.7198985689797,1598.72100290834,0.0,1.0
2022-06-13,19.6898,20.91,19.64,20.91,7935,12.8455567685923,13.6416109879869,12.8130674224803,13.6416109879869,12162.8486654628,0.0,1.0
2022-06-14,19.4736,19.73,19.4736,19.64,7272,12.7045086435037,12.8717831082249,12.7045086435037,12.8130674224803,11146.5955255508,0.0,1.0
2022-06-15,19.519,19.72,19.27,19.72,1987,12.7341274449793,12.8652591431421,12.5716807144193,12.8652591431421,3045.69379940449,0.0,1.0
2022-06-16,18.54,19.38,18.54,19.38,2856,12.0954312633801,12.6434443303294,12.0954312633801,12.6434443303294,4377.70583346715,0.0,1.0
2022-06-17,18.948,18.96,18.61,18.86,2955,12.3616090387554,12.3694377968547,12.1410990189592,12.3041981460274,4529.45403987937,0.0,1.0
2022-06-21,19.3589,19.5087,19.32,19.46,5285,12.6296787640048,12.7274077609441,12.604300539833,12.6956360509912,8100.90172614632,0.0,1.0
2022-06-22,19.4055,19.43,19.31,19.3399,1791,12.6600804412903,12.676064155743,12.5977765747502,12.6172832303476,2745.26300691165,0.0,1.0
2022-06-23,19.607,19.6299,19.425,19.425,4220,12.7915383377073,12.8064782177468,12.6728021732016,12.6728021732016,6468.45889959082,0.0,1.0
2022-06-24,19.63,19.63,19.27,19.29,5653,13.1718855020304,13.1718855020304,12.9303226502357,12.9437428086687,8424.63973611786,0.56,1.0
2022-06-27,19.62,19.78,19.55,19.65,16559,13.1651754228139,13.2725366902782,13.1182048682983,13.1853056604635,24677.8010596808,0.0,1.0
2022-06-28,19.4751,19.85,19.4751,19.765,3585,13.0679463749665,13.3195072447939,13.0679463749665,13.2624715714535,5342.70890747966,0.0,1.0
2022-06-29,19.2998,19.5,19.28,19.5,5618,12.9503186863009,13.0846544722157,12.9370327294522,13.0846544722157,8372.47939810898,0.0,1.0
2022-06-30,19.2713,19.42,19.0781,19.19,7170,12.9311949605338,13.0309738384835,12.8015562300706,12.8766420165035,10685.4178149593,0.0,1.0
2022-07-01,19.704,19.75,19.33,19.33,4538,13.2215400882327,13.2524064526287,12.9705831255348,12.9705831255348,6762.9603966925,0.0,1.0
2022-07-05,19.79,19.8,19.4,19.8,15260,13.2792467694948,13.2859568487113,13.0175536800504,13.2859568487113,22741.9073718659,0.0,1.0
2022-07-06,19.5506,19.86,19.47,19.86,24231,13.1186074730512,13.3262173240104,13.0645242345661,13.3262173240104,36111.3471512245,0.0,1.0
2022-07-07,19.774,19.86,19.69,19.8,14510,13.2685106427483,13.3262173240104,13.2121459773295,13.2859568487113,21624.1858431046,0.0,1.0
2022-07-08,19.8587,19.92,19.66,19.92,7971,13.3253450137123,13.3664777993095,13.19201573968,13.3664777993095,11879.1444076765,0.0,1.0
2022-07-11,19.6856,19.8101,19.64,19.64,13105,13.2091935424743,13.29273402872,13.1785955812469,13.1785955812469,19530.3208458914,0.0,1.0
2022-07-12,19.764,19.9,19.6901,19.85,14031,13.2618005635318,13.3530576408765,13.2122130781217,13.3195072447939,20910.3343600689,0.0,1.0
2022-07-13,19.8299,19.85,19.62,19.81,7222,13.3060199855687,13.3195072447939,13.1651754228139,13.2926669279278,10762.9131742867,0.0,1.0
2022-07-14,19.5386,19.58,19.42,19.58,13672,13.1105553779914,13.1383351059478,13.0309738384835,13.1383351059478,20375.3183216351,0.0,1.0
2022-07-15,19.8172,19.82,19.5,19.54,7564,13.2974981849637,13.2993770071443,13.0846544722157,13.1114947890817,11272.594191402,0.0,1.0
2022-07-18,19.7298,20.1,19.664,20.1,7929,13.2388520926113,13.4872592252069,13.1946997713666,13.4872592252069,11816.5520020659,0.0,1.0
2022-07-19,20.2054,21.8,19.98,21.8,19673,13.557983460149,14.6279726920154,13.4067382746087,14.6279726920154,29318.5808470983,0.0,1.0
2022-07-20,20.3274,20.3699,20.24,20.25,9606,13.6398464265906,13.6683642632608,13.5812003342382,13.5879104134547,14315.7773403764,0.0,1.0
2022-07-21,20.54,20.54,20.26,20.48,8044,13.7825027107338,13.7825027107338,13.5946204926712,13.7422422354347,11987.9359698093,0.0,1.0
2022-07-22,20.4656,20.6,20.4033,20.6,5439,13.7325797213629,13.8227631860329,13.690775927844,13.8227631860329,8105.71652657791,0.0,1.0
2022-07-25,20.546,20.59,20.47,20.59,18639,13.7865287582637,13.8160531068164,13.7355321562182,13.8160531068164,27777.6154327792,0.0,1.0
2022-07-26,20.6056,20.64,20.5192,20.64,6461,13.8265208303942,13.849603502899,13.7685457459635,13.849603502899,9628.79839643682,0.0,1.0
2022-07-27,21.0525,21.06,20.745,20.745,7173,14.1263942705805,14.1314268299929,13.9200593346725,13.9200593346725,10689.8887010744,0.0,1.0
2022-07-28,21.57,21.5701,21.16,21.16,11787,14.4736408700355,14.4737079708276,14.1985276221581,14.1985276221581,17566.1115460146,0.0,1.0
2022-07-29,21.68,21.8,21.64,21.78,13280,14.5474517414172,14.6279726920154,14.5206114245511,14.6145525335824,19791.1225359358,0.0,1.0
2022-08-01,21.71,21.86,21.59,21.76,43852,14.5675819790668,14.6682331673146,14.4870610284685,14.6011323751494,65352.432638995,0.0,1.0
2022-08-02,21.35,21.77,21.35,21.77,14463,14.326019127272,14.6078424543659,14.326019127272,14.6078424543659,21554.1419606355,0.0,1.0
2022-08-03,21.44,21.5,21.35,21.35,4120,14.3864098402207,14.4266703155198,14.326019127272,14.326019127272,6140.01693132947,0.0,1.0
2022-08-04,21.2,21.41,21.2,21.41,8780,14.2253679390242,14.3662796025711,14.2253679390242,14.3662796025711,13084.7933633672,0.0,1.0
2022-08-05,21.2193,21.24,21.1,21.2,12702,14.2383183919121,14.2522082558903,14.158267146859,14.2253679390242,18929.7318111036,0.0,1.0
2022-08-08,21.39,21.52,21.39,21.4,15226,14.3528594441381,14.4400904739529,14.3528594441381,14.3595695233546,22691.2373292288,0.0,1.0
2022-08-09,21.36,21.47,21.24,21.47,14848,14.3327292064885,14.4065400778703,14.2522082558903,14.4065400778703,22127.9056787331,0.0,1.0
2022-08-10,21.505,21.66,21.5,21.66,28072,14.4300253551281,14.5340315829842,14.4266703155198,14.5340315829842,41835.5716738545,0.0,1.0
2022-08-11,21.525,21.7,21.525,21.7,10491,14.4434455135611,14.5608718998502,14.4434455135611,14.5608718998502,15634.6887443149,0.0,1.0
2022-08-12,21.66,21.68,21.42,21.42,19197,14.5340315829842,14.5474517414172,14.3729896817877,14.3729896817877,28609.2002501775,0.0,1.0
2022-08-15,21.6605,21.69,21.5601,21.68,8589,14.534367086945,14.5541618206337,14.4669978916111,14.5474517414172,12800.1469473759,0.0,1.0
2022-08-16,21.6999,21.75,21.6,21.7,19541,14.5608047990581,14.5944222959328,14.493771107685,14.5608718998502,29121.8618580362,0.0,1.0
2022-08-17,21.37,21.7,21.33,21.7,16362,14.3394392857051,14.5608718998502,14.312598968839,14.5608718998502,24384.2128714593,0.0,1.0
2022-08-18,21.4179,21.52,21.37,21.37,5313,14.3715805651522,14.4400904739529,14.3394392857051,14.3394392857051,7917.93930974598,0.0,1.0
2022-08-19,21.1437,21.37,21.14,21.33,7191,14.1875901930352,14.3394392857051,14.1851074637251,14.312598968839,10716.7140177646,0.0,1.0
2022-08-22,20.7235,20.91,20.7005,20.91,10175,13.905632664357,14.0307756417451,13.890199482159,14.0307756417451,15163.7554068634,0.0,1.0
2022-08-23,20.9284,20.93,20.8301,20.8301,2781,14.0431221875035,14.0441958001781,13.9771621088051,13.9771621088051,4144.51142864739,0.0,1.0
2022-08-24,21.02,21.02,20.9799,21.02,14331,14.1045865131268,14.1045865131268,14.0776790954686,14.1045865131268,21357.4229715735,0.0,1.0
2022-08-25,21.16,21.19,21.0591,21.06,9339,14.1985276221581,14.2186578598077,14.1308229228634,14.1314268299929,13917.8684761374,0.0,1.0
2022-08-26,20.9,21.3,20.89,21.3,6775,14.0240655625286,14.2924687311894,14.0173554833121,14.2924687311894,10096.7511431449,0.0,1.0
2022-08-29,20.7916,20.9,20.73,20.9,2123,13.9513283038215,14.0240655625286,13.9099942158477,14.0240655625286,3163.89707408069,0.0,1.0
2022-08-30,20.4107,20.71,20.4107,20.71,7428,13.6957413864642,13.8965740574147,13.6957413864642,13.8965740574147,11069.9140208532,0.0,1.0
2022-08-31,20.4028,20.55,20.4028,20.54,2025,13.6904404238832,13.7892127899503,13.6904404238832,13.7825027107338,3017.84812765586,0.0,1.0
2022-09-01,19.9911,20.2992,19.88,20.29,9926,13.414186462539,13.6209240032,13.3396374824434,13.6147507303208,14792.6718593146,0.0,1.0
2022-09-02,19.9711,20.2,19.9711,20.1501,4280,13.4007663041059,13.5543600173721,13.4007663041059,13.5208767220817,6378.4641907986,0.0,1.0
2022-09-06,19.8711,19.8901,19.835,19.835,3137,13.3336655119407,13.3464146624521,13.3094421259691,13.3094421259691,4675.05658096617,0.0,1.0
2022-09-07,20.11,20.11,19.83,19.9155,6807,13.4939693044234,13.4939693044234,13.3060870863608,13.3634582636621,10144.4405950388,0.0,1.0
2022-09-08,20.1083,20.12,19.92,19.92,3060,13.4928285909566,13.5006793836399,13.3664777993095,13.3664777993095,4560.30383734665,0.0,1.0
2022-09-09,20.3799,20.38,20.2701,20.29,8131,13.6750743424773,13.6751414432695,13.6013976726799,13.6147507303208,12117.5916671456,0.0,1.0
2022-09-12,20.4555,20.54,20.41,20.48,10104,13.7258025413542,13.7825027107338,13.695271680919,13.7422422354347,15057.944435474,0.0,1.0
2022-09-13,19.9443,20.28,19.93,20.28,4303,13.3827832918057,13.6080406511043,13.373187878526,13.6080406511043,6412.74098434725,0.0,1.0
2022-09-14,20.0499,20.0499,19.99,20.0404,3635,13.4536417283321,13.4536417283321,13.4134483538252,13.4472671530764,5417.22367606376,0.0,1.0
2022-09-15,19.7972,19.9701,19.7972,19.97,5404,13.2840780265307,13.4000952961843,13.2840780265307,13.4000281953921,8053.55618856902,0.0,1.0
2022-09-16,19.746,19.746,19.56,19.56,3821,13.2497224209421,13.2497224209421,13.1249149475148,13.1249149475148,5694.41861519657,0.0,1.0
2022-09-19,19.7684,19.82,19.68,19.68,4017,13.2647529983871,13.2993770071443,13.205435898113,13.205435898113,5986.51650804622,0.0,1.0
2022-09-20,19.5461,19.663,19.49,19.6,3300,13.1155879374038,13.1940287634449,13.0779443929991,13.1517552643809,4917.97472655031,0.0,1.0
2022-09-21,19.4377,19.67,19.4377,19.51,13604,13.0428506786967,13.1987258188965,13.0428506786967,13.0913645514322,20273.9782363608,0.0,1.0
2022-09-22,18.8746,19.02,18.87,19.02,5813,12.6650061180144,12.7625706698227,12.6619194815748,12.7625706698227,8663.08699558697,0.0,1.0
2022-09-23,18.3175,18.92,18.17,18.92,12797,12.2911876048621,12.6954698776574,12.1922139364184,12.6954698776574,19071.3098714133,0.0,1.0
2022-09-26,16.9358,17.89,16.915,17.89,12308,11.6928498411249,12.3516505661217,11.6784890623784,12.3516505661217,17826.7769818505,0.49,1.0
2022-09-27,16.81,17.215,16.7603,17.215,5094,11.6059947465906,11.8856156789148,11.5716807704511,11.8856156789148,7378.09570568304,0.0,1.0
2022-09-28,17.183,17.2399,16.76,16.76,5905,11.8635221731509,11.9028071880873,11.5714736438346,11.5714736438346,8552.73952533535,0.0,1.0
2022-09-29,16.3416,17.2,16.2,17.2,9950,11.2826010559718,11.875259348088,11.1848372929666,11.875259348088,14411.4747293965,0.0,1.0
2022-09-30,16.3891,16.6,16.3891,16.43,11360,11.31539610359,11.4610061150151,11.31539610359,11.3436343656445,16453.7038116528,0.0,1.0
2022-10-03,16.6301,16.7,16.1899,16.45,2746,11.4817878188743,11.5300483205273,11.1778640302099,11.3574428067469,3977.27734742944,0.0,1.0
2022-10-04,17.5866,17.5866,17.34,17.34,1952,12.1421765145979,12.1421765145979,11.971918435805,11.971918435805,2827.2561479178,0.0,1.0
2022-10-05,17.1463,17.1463,16.85,17.08,1545,11.8381836837279,11.8381836837279,11.6336116287955,11.7924087014734,2237.76165396159,0.0,1.0
2022-10-06,16.82,17.1,16.79,17.1,3269,11.6128989671418,11.8062171425758,11.5921863054882,11.8062171425758,4734.7850141103,0.0,1.0
2022-10-07,16.5503,16.71,16.5,16.61,2707,11.4266921388756,11.5369525410785,11.391963909503,11.4679103355663,3920.79016004789,0.0,1.0
2022-10-10,16.27,16.64,16.27,16.64,951,11.2331668368251,11.48862299722,11.2331668368251,11.48862299722,1377.4183384579,0.0,1.0
2022-10-11,16.713,16.7676,16.19,16.19,1384,11.5390238072439,11.5767208514535,11.1779330724154,11.1779330724154,2004.57095733515,0.0,1.0
2022-10-12,16.6997,16.76,16.5,16.58,1361,11.5298411939107,11.5714736438346,11.391963909503,11.4471976739127,1971.25800067425,0.0,1.0
2022-10-13,16.8611,16.885,16.32,16.32,1825,11.6412753136073,11.6577764007247,11.2676879395811,11.2676879395811,2643.31069157274,0.0,1.0
2022-10-14,16.6079,16.87,16.6,16.87,1575,11.4664604492506,11.6474200698979,11.4610061150151,11.6474200698979,2281.21333656277,0.0,1.0
2022-10-17,16.8446,16.98,16.8446,16.9799,1784,11.6298833496978,11.7233664959613,11.6298833496978,11.7232974537557,2583.92672535111,0.0,1.0
2022-10-18,17.0612,17.0897,17.0612,17.0897,743,11.7794287668371,11.7991057954081,11.7794287668371,11.7991057954081,1076.15333908961,0.0,1.0
2022-10-19,16.9105,16.9105,16.9,16.9,575,11.6753821631303,11.6753821631303,11.6681327315515,11.6681327315515,832.823916522918,0.0,1.0
2022-10-20,16.8356,17.01,16.81,16.9733,4105,11.6236695512017,11.7440791576149,11.6059947465906,11.7187406681919,5945.63856926362,0.0,1.0
2022-10-21,16.9651,16.9651,16.79,16.85,4273,11.71307920734,11.71307920734,11.5921863054882,11.6336116287955,6188.96799183028,0.0,1.0
2022-10-24,17.05,17.18,16.99,17.18,8050,11.7716960398198,11.8614509069855,11.7302707165125,11.8614509069855,11659.5348313208,0.0,1.0
2022-10-25,17.5452,17.58,17.1249,17.14,4642,12.2240605703353,12.2483063645039,11.9312299011088,11.9417503462797,6662.66482658356,0.16,1.0
2022-10-26,17.6416,17.7701,17.6416,17.71,4395,12.2912242070553,12.3807524987413,12.2912242070553,12.3388797335247,6308.14560810746,0.0,1.0
2022-10-27,17.69,17.91,17.69,17.85,5302,12.32494536906,12.4782233781721,12.32494536906,12.4364202847779,7609.96314315942,0.0,1.0
2022-10-28,18.0617,18.0617,17.83,17.83,4850,12.5839155326371,12.5839155326371,12.4224859203132,12.4224859203132,6961.20732635294,0.0,1.0
2022-10-31,18.01,18.092,17.925,17.925,931,12.5478952004958,12.6050260948012,12.4886741515207,12.4886741515207,1336.26474656383,0.0,1.0
2022-11-01,18.0549,18.08,18.04,18.05,2272,12.5791778487191,12.5966654761224,12.5687967471929,12.5757639294253,3261.00268978843,0.0,1.0
2022-11-02,17.7952,17.975,17.7952,17.9584,1985,12.3982401261445,12.5235100626825,12.3982401261445,12.5119445401768,2849.07145212589,0.0,1.0
2022-11-03,17.6332,17.68,17.4676,17.53,8183,12.2853717739801,12.3179781868276,12.1699952362121,12.2134704533421,11745.0638250611,0.0,1.0
2022-11-04,18.0634,18.08,17.88,17.88,3953,12.5850999536166,12.5966654761224,12.457321831475,12.457321831475,5673.74279609757,0.0,1.0
2022-11-07,18.2831,18.3,18.1898,18.2099,1762,12.7381689472618,12.7499434852345,12.6731651370338,12.6871691733208,2528.99944516161,0.0,1.0
2022-11-08,18.2541,18.35,18.19,18.24,3737,12.7179641187879,12.7847793963963,12.6733044806784,12.7081403918403,5363.71789249091,0.0,1.0
2022-11-09,18.0833,18.352,18.08,18.352,855,12.5989646462591,12.7861728328428,12.5966654761224,12.7861728328428,1227.18191010963,0.0,1.0
2022-11-10,18.8439,18.8439,18.8439,18.8439,117,13.128888526853,13.128888526853,13.128888526853,13.128888526853,167.930156120267,0.0,1.0
2022-11-11,18.9855,19.04,18.73,18.73,5786,13.2275438272633,13.2655149704297,13.0495323212263,13.0495323212263,8304.64857531508,0.0,1.0
2022-11-14,18.7751,18.94,18.7751,18.86,7479,13.0809543130943,13.1958431481061,13.0809543130943,13.1401056902471,10734.6122873801,0.0,1.0
2022-11-15,18.9411,19.03,18.9411,19.03,5195,13.1966095381516,13.2585477881974,13.1966095381516,13.2585477881974,7456.38599183578,0.0,1.0
2022-11-16,18.7353,19.06,18.7353,19.06,32722,13.0532249278095,13.2794493348945,13.0532249278095,13.2794493348945,46965.9022954474,0.0,1.0
2022-11-17,18.5614,18.5614,18.5614,18.5614,131,12.9320656287886,12.9320656287886,12.9320656287886,12.9320656287886,188.024362835512,0.0,1.0
2022-11-18,18.6543,18.6543,18.64,18.6401,249,12.9967907517273,12.9967907517273,12.986827681135,12.9868973529573,357.389819435439,0.0,1.0
2022-11-21,18.72,18.72,18.69,18.69,1178,13.042565138994,13.042565138994,13.0216635922969,13.0216635922969,1690.78396503994,0.0,1.0
2022-11-22,18.87,18.8701,18.8191,18.8191,1934,13.1470728724795,13.1471425443018,13.1116099149167,13.1116099149167,2775.87112766321,0.0,1.0
2022-11-23,18.8207,18.8207,18.8207,18.8207,70,13.1928472597461,13.1928472597461,13.1928472597461,13.1928472597461,99.8608544510167,0.115,1.0
2022-11-25,18.9095,18.9299,18.8933,18.8933,1741,13.2550938731381,13.2693937708092,13.2437380720463,13.2437380720463,2483.68210856027,0.0,1.0
2022-11-28,18.6608,18.79,18.6608,18.7401,1130,13.0807612971181,13.1713273157019,13.0807612971181,13.1363486444377,1612.03950756641,0.0,1.0
2022-11-29,18.71,18.71,18.65,18.6701,3995,13.115249285619,13.115249285619,13.0731907630569,13.0872803681152,5699.20162188303,0.0,1.0
2022-11-30,18.95,18.95,18.57,18.57,4037,13.2834833758675,13.2834833758675,13.0171127329741,13.0171127329741,5759.11813455362,0.0,1.0
2022-12-01,18.9385,19.18,18.84,18.84,12508,13.2754221590431,13.4447077123556,13.2063760845036,13.2063760845036,17843.7081067616,0.0,1.0
2022-12-02,18.8722,18.8722,18.6978,18.72,1693,13.228947491612,13.228947491612,13.1066973860314,13.1222590393794,2415.20609407957,0.0,1.0
2022-12-05,18.5102,18.94,18.5102,18.94,3719,12.9751944054872,13.2764736221071,12.9751944054872,13.2764736221071,5305.464538619,0.0,1.0
2022-12-06,18.2819,18.68,18.21,18.68,1530,12.8151617271384,13.094220024338,12.7647615976014,13.094220024338,2182.67296157221,0.0,1.0
2022-12-07,18.3923,18.3923,18.29,18.29,313,12.8925494086527,12.8925494086527,12.8208396276843,12.8208396276843,446.520677759543,0.0,1.0
2022-12-08,18.4293,18.58,18.4293,18.58,503,12.918485497566,13.0241224867345,12.918485497566,13.0241224867345,717.571568412301,0.0,1.0
2022-12-09,18.4068,18.5099,18.4,18.4,554,12.9027135516052,12.9749841128744,12.8979469190481,12.8979469190481,790.327333798042,0.0,1.0
2022-12-12,18.4524,18.4597,18.3701,18.38,485,12.9346780287524,12.9397951489974,12.8769877553047,12.8839274115274,691.893062982041,0.0,1.0
2022-12-13,18.5597,18.81,18.5597,18.69,2974,13.009892686601,13.1853468232226,13.009892686601,13.1012297780983,4242.65973053317,0.0,1.0
2022-12-14,18.44,18.44,18.44,18.44,131,12.9259859340895,12.9259859340895,12.9259859340895,12.9259859340895,186.882456186903,0.0,1.0
2022-12-15,18.2059,18.2059,18.2059,18.2059,78,12.7618875985597,12.7618875985597,12.7618875985597,12.7618875985597,111.273523531132,0.0,1.0
2022-12-16,17.9256,17.9441,17.84,17.9441,1039,12.565404200657,12.5783722451137,12.5054007084684,12.5783722451137,1482.22039678009,0.0,1.0
2022-12-19,17.7964,18.11,17.7788,18.11,761,12.4748381820733,12.6946640599979,12.462501015455,12.6946640599979,1085.63014624605,0.0,1.0
2022-12-20,17.7586,17.78,17.69,17.78,6007,12.4483413128591,12.4633421859063,12.4002544020631,12.4633421859063,8569.48789553224,0.0,1.0
2022-12-21,18.0012,18.0301,17.77,17.77,2262,12.6183979390853,12.6386561274527,12.4563324321459,12.4563324321459,3226.93218240284,0.0,1.0
2022-12-22,17.8954,17.8954,17.6573,17.67,1666,12.5442347443008,12.5442347443008,12.3773325072668,12.3862348945424,2376.68833593418,0.0,1.0
2022-12-23,17.8412,17.8412,17.83,17.83,541,12.6219028159655,12.6219028159655,12.6139792843903,12.6139792843903,764.709516523216,0.165,1.0
2022-12-27,17.7248,17.84,17.68,17.84,714,12.5395546842379,12.6210538661538,12.5078605579372,12.6210538661538,1009.24694047611,0.0,1.0
2022-12-28,17.338,17.7,17.31,17.64,27584,12.2659098616242,12.5220097214643,12.2461010326863,12.479562230883,38990.2907648363,0.0,1.0
2022-12-29,17.5938,17.5938,17.5606,17.561,2104,12.4468776631355,12.4468776631355,12.4233900516805,12.4236730349511,2974.02739882598,0.0,1.0
2022-12-30,17.5021,17.56,17.4,17.56,26246,12.3820037483638,12.4229655767747,12.3097722685581,12.4229655767747,37099.0128847846,0.0,1.0
2023-01-03,17.8313,17.86,17.52,17.52,2001,12.6148989800196,12.6352030296809,12.3946672497206,12.3946672497206,2828.43575335112,0.0,1.0
2023-01-04,18.1538,18.19,17.83,17.83,5284,12.8430542418937,12.8686642278777,12.6139792843903,12.6139792843903,7468.99276397169,0.0,1.0
2023-01-05,18.0802,18.15,18.08,18.1,7152,12.790985320114,12.8403659008235,12.7908438284788,12.8049929920058,10109.4315382146,0.0,1.0
2023-01-06,18.2813,18.3,18.2813,18.2999,621,12.9332551593788,12.9464846272766,12.9332551593788,12.946413881459,877.790406212421,0.0,1.0
2023-01-09,18.3613,18.5,18.3613,18.47,6827,12.9898518134871,13.0879762625474,12.9898518134871,13.0667525172568,9650.04042385218,0.0,1.0
2023-01-10,18.5943,18.5943,18.5399,18.54,662,13.1546895685776,13.1546895685776,13.1162038437839,13.1162745896016,935.744362178134,0.0,1.0
2023-01-11,18.97,18.97,18.76,18.76,2411,13.4204816054338,13.4204816054338,13.2719153883994,13.2719153883994,3407.97531300827,0.0,1.0
2023-01-12,19.202,19.202,18.94,19.01,1168,13.5846119023479,13.5846119023479,13.3992578601431,13.4487799324879,1650.98098946232,0.0,1.0
2023-01-13,19.2743,19.3,19.2,19.2,8947,13.6357611284982,13.6539428036305,13.5831969859952,13.5831969859952,12646.684000616,0.0,1.0
2023-01-17,19.2768,19.47,19.25,19.47,5851,13.6375297739391,13.7742106936107,13.6185698948128,13.7742106936107,8270.45356964393,0.0,1.0
2023-01-18,19.2731,19.4,19.2731,19.3794,3184,13.6349121786866,13.7246886212659,13.6349121786866,13.710114982833,4500.61940963019,0.0,1.0
2023-01-19,19.1793,19.1793,19.055,19.055,229,13.5685526017446,13.5685526017446,13.4806155504238,13.4806155504238,323.694046735337,0.0,1.0
2023-01-20,19.4012,19.4012,19.2,19.2,8348,13.7255375710776,13.7255375710776,13.5831969859952,13.5831969859952,11799.990839068,0.0,1.0
2023-01-23,19.5598,19.5598,19.5598,19.5598,224,13.8377404378473,13.8377404378473,13.8377404378473,13.8377404378473,316.626491129761,0.0,1.0
2023-01-24,19.5045,19.57,19.5045,19.56,478,13.7986180006949,13.8449565112461,13.7986180006949,13.8378819294826,675.658315892975,0.0,1.0
2023-01-25,19.3008,19.3324,19.22,19.22,1139,13.7783139510336,13.8008723279326,13.72063303795,13.72063303795,1595.52259283153,0.175,1.0
2023-01-26,19.4631,19.5,19.3804,19.5,3933,13.8941754880814,13.9205173902198,13.8351382168931,13.9205173902198,5509.38573977737,0.0,1.0
2023-01-27,19.6554,19.68,19.54,19.54,1503,14.0314532057296,14.0490144738218,13.9490722976869,13.9490722976869,2105.41743373643,0.0,1.0
2023-01-30,19.4792,19.67,19.4792,19.67,1737,13.9056688383369,14.0418757469551,13.9056688383369,14.0418757469551,2433.20697431816,0.0,1.0
2023-01-31,19.7449,19.75,19.6599,19.6599,506,14.0953448111872,14.0989855618893,14.0346656328196,14.0346656328196,708.80986125791,0.0,1.0
2023-02-01,20.0473,20.18,19.7903,19.7999,5329,14.3112199116386,14.4059508171608,14.1277546311624,14.1346078089545,7464.91650324783,0.0,1.0
2023-02-02,20.2576,20.34,20.2576,20.325,725,14.461347337647,14.5201704470293,14.461347337647,14.5094623567291,1015.58725180234,0.0,1.0
2023-02-03,20.139,20.21,20.13,20.21,2656,14.376682037007,14.4273669977611,14.3702571828269,14.4273669977611,3720.55136660278,0.0,1.0
2023-02-06,19.725,20.1,19.725,20.1,5775,14.0811387447223,14.3488410022266,14.0811387447223,14.3488410022266,8089.67776435659,0.0,1.0
2023-02-07,19.9118,19.9118,19.75,19.75,2892,14.2144901625938,14.2144901625938,14.0989855618893,14.0989855618893,4051.14252718946,0.0,1.0
2023-02-08,19.7093,19.8448,19.6899,19.8448,3239,14.0699309435415,14.1666606925864,14.05608181342,14.1666606925864,4537.2235980521,0.0,1.0
2023-02-09,19.363,19.53,19.363,19.53,287,13.8227168321449,13.9419335708201,13.8227168321449,13.9419335708201,402.032470713478,0.0,1.0
2023-02-10,19.4814,19.4814,19.3601,19.48,3117,13.9072393582476,13.9072393582476,13.8206466013536,13.9062399364862,4366.32477774881,0.0,1.0
2023-02-13,19.7,19.7,19.55,19.64,48328,14.0632919275554,14.0632919275554,13.9562110245537,14.0204595663547,67698.3458001426,0.0,1.0
2023-02-14,19.6014,19.8,19.5241,19.8,5252,13.992904080649,14.1346791962232,13.9377217219687,14.1346791962232,7357.05413305637,0.0,1.0
2023-02-15,19.6007,20.5,19.42,19.8,35117,13.9924043697683,14.6343900768977,13.8634075752856,14.1346791962232,49192.2448573002,0.0,1.0
2023-02-16,19.58,19.65,19.56,19.56,6549,13.977627205154,14.0275982932215,13.9633497514205,13.9633497514205,9173.90470628074,0.0,1.0
2023-02-17,19.5552,19.57,19.43,19.5,19000,13.9599231625244,13.9704884782873,13.8705463021524,13.9205173902198,26615.3900472338,0.0,1.0
2023-02-21,18.945,19.54,18.91,19.54,10249,13.5243180491136,13.9490722976869,13.4993325050798,13.9490722976869,14356.9017154788,0.0,1.0
2023-02-22,18.8563,18.9519,18.8563,18.9519,3749,13.5716478082403,13.6404550254816,13.5716478082403,13.6404550254816,5208.81986467979,0.155,1.0
2023-02-23,19.032,19.05,18.905,19.05,6301,13.6981062608481,13.7110615946383,13.6066991835505,13.7110615946383,8754.54093554208,0.0,1.0
2023-02-24,18.9341,18.95,18.863,18.95,4864,13.6276436398447,13.639087518026,13.5764700713733,13.639087518026,6757.9887494805,0.0,1.0
2023-02-27,18.9602,19.11,18.9499,19.07,11797,13.6464288738405,13.7542460406056,13.6390155439494,13.7254564099607,16390.6236179321,0.0,1.0
2023-02-28,18.9684,19.0299,18.95,19.0299,4142,13.6523307481227,13.6965948052392,13.639087518026,13.6965948052392,5754.84979447949,0.0,1.0
2023-03-01,18.774,18.94,18.75,18.94,9023,13.5124131431884,13.6318901103648,13.4951393648015,13.6318901103648,12536.458159244,0.0,1.0
2023-03-02,18.7863,18.7863,18.625,18.625,1610,13.5212659546117,13.5212659546117,13.4051717690361,13.4051717690361,2236.91650630421,0.0,1.0
2023-03-03,18.96,18.99,18.9103,18.9103,1647,13.6462849256872,13.6678771486709,13.6105138096109,13.6105138096109,2288.32390427518,0.0,1.0
2023-03-06,18.9916,19.08,18.97,19.08,17486,13.6690287338967,13.732653817622,13.6534823333485,13.732653817622,24294.8584032518,0.0,1.0
2023-03-07,18.7797,18.9198,18.75,18.9198,6491,13.5165156655553,13.6173513468891,13.4951393648015,13.6173513468891,9018.52487106869,0.0,1.0
2023-03-08,18.6153,18.775,18.5899,18.775,4924,13.3981902836047,13.5131328839545,13.3799088681452,13.5131328839545,6841.35209754156,0.0,1.0
2023-03-09,18.06,18.51,18.06,18.51,16121,12.9985182361768,13.322401580932,12.9985182361768,13.322401580932,22398.3422348633,0.0,1.0
2023-03-10,17.381,17.92,17.3699,17.92,31086,12.5098142559794,12.8977545289196,12.5018251334755,12.8977545289196,43190.5506304177,0.0,1.0
2023-03-13,17.0844,17.3,16.9399,17.24,5501,12.2963391447474,12.4515152539235,12.1923366040427,12.4083308079561,7643.02962806176,0.0,1.0
2023-03-14,17.41,17.7037,17.41,17.6,12552,12.530686738197,12.7420746012072,12.530686738197,12.6674374837603,17439.6124143667,0.0,1.0
2023-03-15,17.0002,17.009,16.81,17.0,14214,12.2357369722399,12.2420706909818,12.0988422785233,12.2355930240867,19748.7771556571,0.0,1.0
2023-03-16,17.2006,17.2006,16.7919,16.9699,10643,12.3799730217709,12.3799730217709,12.0858149706565,12.2139288270264,14787.2685568917,0.0,1.0
2023-03-17,16.7919,16.85,16.7919,16.8101,11019,12.0858149706565,12.1276319091682,12.0858149706565,12.0989142525999,15309.6788714075,0.0,1.0
2023-03-20,16.9669,17.009,16.9599,17.009,2174,12.211769604728,12.2420706909818,12.2067314193651,12.2420706909818,3020.53197807785,0.0,1.0
2023-03-21,17.3078,17.39,17.3078,17.315,7655,12.4571292318992,12.5162919228745,12.4571292318992,12.4623113654153,10635.7738234526,0.0,1.0
2023-03-22,17.0302,17.4,17.0302,17.4,6542,12.2573291952236,12.5234893305357,12.2573291952236,12.5234893305357,9089.38371692053,0.0,1.0
2023-03-23,16.7948,17.23,16.7858,17.18,9628,12.0879022188783,12.4011334002949,12.0814245519832,12.3651463619887,13377.038585526,0.0,1.0
2023-03-24,17.0238,17.0238,16.88,16.88,713,12.2527228543204,12.2527228543204,12.1492241321519,12.1492241321519,990.63445279186,0.0,1.0
2023-03-27,17.0945,17.14,17.0899,17.0899,2740,12.4439579758792,12.4770797453315,12.4406094013851,12.4406094013851,3763.98972825129,0.195,1.0
2023-03-28,17.0934,17.12,17.04,17.1101,2707,12.4431572298045,12.462520725792,12.4042846476341,12.45531401112,3718.65700524681,0.0,1.0
2023-03-29,17.3,17.31,17.23,17.28,1952,12.5935519016473,12.600831411417,12.5425953332591,12.5789928821078,2681.49925165932,0.0,1.0
2023-03-30,17.3407,17.3407,17.315,17.32,723,12.6231795064101,12.6231795064101,12.6044711663019,12.6081109211868,993.198749461932,0.0,1.0
2023-03-31,17.541,17.56,17.465,17.56,3800,12.768988087098,12.7828191556605,12.713663812848,12.7828191556605,5220.13173991055,0.0,1.0
2023-04-03,17.5359,17.55,17.5,17.55,1024,12.7652755371154,12.7755396458908,12.7391420970421,12.7755396458908,1406.68813201801,0.0,1.0
2023-04-04,17.4376,17.54,17.385,17.54,2002,12.6937179560789,12.768260136121,12.6554277346901,12.768260136121,2750.18519560551,0.0,1.0
2023-04-05,17.4545,17.485,17.365,17.365,1272,12.7060203275898,12.7282228323875,12.6408687151506,12.6408687151506,1747.37041399111,0.0,1.0
2023-04-06,17.47,17.54,17.47,17.5205,2220,12.7173035677329,12.768260136121,12.7173035677329,12.75406509207,3049.65591121089,0.0,1.0
2023-04-10,17.3412,17.5289,17.1,17.36,7318,12.6235434818986,12.7601798802766,12.4479617062525,12.6372289602657,10052.8747559646,0.0,1.0
2023-04-11,17.48,17.52,17.42,17.42,1913,12.7245830775026,12.7537011165816,12.6809060188842,12.6809060188842,2627.92421538128,0.0,1.0
2023-04-12,17.48,17.63,17.48,17.5,2201,12.7245830775026,12.8337757240487,12.7245830775026,12.7391420970421,3023.55525251135,0.0,1.0
2023-04-13,17.5766,17.5766,17.41,17.47,6876,12.7949031418783,12.7949031418783,12.6736265091144,12.7173035677329,9445.69101148023,0.0,1.0
2023-04-14,17.465,17.6552,17.4,17.6552,9554,12.713663812848,12.8521200886684,12.6663469993447,12.8521200886684,13124.5101692383,0.0,1.0
2023-04-17,17.6669,17.686,17.4494,17.4494,5476,12.860637115099,12.8745409787592,12.7023077776072,12.7023077776072,7522.48458098689,0.0,1.0
2023-04-18,17.4994,17.5599,17.45,17.54,2411,12.7387053264559,12.7827463605628,12.7027445481934,12.768260136121,3312.03621708535,0.0,1.0
2023-04-19,17.6883,17.69,17.4699,17.47,8476,12.8762152660063,12.8774527826671,12.7172307726352,12.7173035677329,11643.6412177583,0.0,1.0
2023-04-20,17.609,17.71,17.5653,17.71,1460,12.8184887535322,12.8920118022066,12.7866772958385,12.8920118022066,2005.62956322879,0.0,1.0
2023-04-21,17.6791,17.6791,17.6791,17.6791,2105,12.8695181170181,12.8695181170181,12.8695181170181,12.8695181170181,2891.67824013466,0.0,1.0
2023-04-24,17.4852,17.51,17.395,17.4245,1442,12.863039353323,12.881283547039,12.7966834552109,12.8183852178972,1960.16335699746,0.185,1.0
2023-04-25,17.235,17.2901,17.235,17.2901,1070,12.678978979624,12.7195134584043,12.678978979624,12.7195134584043,1454.49014700921,0.0,1.0
2023-04-26,17.2509,17.43,17.2509,17.3799,3651,12.6906758618855,12.8224313092455,12.6906758618855,12.7855750953274,4962.93787544916,0.0,1.0
2023-04-27,17.5749,17.58,17.37,17.39,6251,12.9290274249489,12.9327792551082,12.7782921309005,12.7930051903488,8497.21299902295,0.0,1.0
2023-04-28,17.6939,17.76,17.6499,17.71,3796,13.0165701286667,13.0651967901435,12.9842013978803,13.0284141415226,5160.04168041769,0.0,1.0
2023-05-01,17.4861,17.6907,17.47,17.64,4969,12.8637014409982,13.0142160391549,12.8518574281423,12.9769184334533,6754.54349578387,0.0,1.0
2023-05-02,17.1192,17.35,16.88,17.35,3737,12.593790365418,12.7635790714521,12.4178221744157,12.7635790714521,5079.84082184432,0.0,1.0
2023-05-03,17.0547,17.27,17.04,17.18,3517,12.5463407486971,12.7047268336587,12.5355266500025,12.638518066141,4780.78677292651,0.0,1.0
2023-05-04,16.8207,16.94,16.76,16.83,3373,12.3741979531513,12.4619613527607,12.3295438177255,12.3810395257948,4585.04230454396,0.0,1.0
2023-05-05,17.2098,17.247,17.12,17.15,4741,12.6604405247191,12.6878068152931,12.594378887796,12.6164484769685,6444.61475417818,0.0,1.0
2023-05-08,17.3014,17.34,17.221,17.27,3630,12.7278263369926,12.7562225417279,12.6686798380102,12.7047268336587,4934.39180714338,0.0,1.0
2023-05-09,17.1548,17.1548,17.14,17.14,2102,12.6199796112361,12.6199796112361,12.6090919472443,12.6090919472443,2857.3255037508,0.0,1.0
2023-05-10,17.1612,17.2801,17.1612,17.19,2983,12.6246877902596,12.7121569286801,12.6246877902596,12.6458745958652,4054.90103600791,0.0,1.0
2023-05-11,17.148,17.148,17.148,17.148,198,12.6149771710237,12.6149771710237,12.6149771710237,12.6149771710237,269.148644026002,0.0,1.0
2023-05-12,17.0839,17.17,17.08,17.17,848,12.5678218154917,12.6311615364169,12.5649527688992,12.6311615364169,1152.71742491944,0.0,1.0
2023-05-15,17.205,17.23,17.2,17.2163,2018,12.6569093904515,12.6753007147619,12.6532311255894,12.6652222690398,2743.14123052764,0.0,1.0
2023-05-16,16.9996,17.18,16.9996,17.18,1562,12.5058062699168,12.638518066141,12.5058062699168,12.638518066141,2123.28374731625,0.0,1.0
2023-05-17,17.3048,17.3133,17.01,17.01,5560,12.7303275570988,12.7365806073644,12.51345706083,12.51345706083,7557.91141810392,0.0,1.0
2023-05-18,17.4225,17.4225,17.27,17.3,7079,12.8169139119524,12.8169139119524,12.7047268336587,12.7267964228312,9622.7436922226,0.0,1.0
2023-05-19,17.3764,17.4817,17.3764,17.4817,1574,12.7830003099239,12.8604645679196,12.7830003099239,12.8604645679196,2139.59578634813,0.0,1.0
2023-05-22,17.4119,17.465,17.37,17.43,16809,12.8091159904448,12.8481791632802,12.7782921309005,12.8224313092455,22849.0886739044,0.0,1.0
2023-05-23,17.4294,17.6399,17.4294,17.61,1708,12.8219899174621,12.9768448681561,12.8219899174621,12.9548488442808,2321.74688887077,0.0,1.0
2023-05-24,17.0301,17.16,16.97,17.16,1368,12.6643394854729,12.7609389005769,12.6196464535426,12.7609389005769,1839.58877813753,0.185,1.0
2023-05-25,16.8271,16.88,16.7399,16.88,6291,12.5133796604836,12.5527184523158,12.4485338637394,12.5527184523158,8459.68786788244,0.0,1.0
2023-05-26,17.1787,17.2,16.86,16.86,3148,12.7748450519429,12.7906846789,12.5378455631543,12.5378455631543,4233.20575553872,0.0,1.0
2023-05-30,17.2557,17.26,17.2,17.26,1218,12.8321056752148,12.8353033463845,12.7906846789,12.8353033463845,1637.87948228911,0.0,1.0
2023-05-31,17.1767,17.2,17.095,17.2,1499,12.7733577630268,12.7906846789,12.712602010802,12.7906846789,2015.74822984514,0.0,1.0
2023-06-01,17.3607,17.3607,17.19,17.19,1200,12.9101883433127,12.9101883433127,12.7832482343192,12.7832482343192,1613.67436678731,0.0,1.0
2023-06-02,17.725,17.725,17.5,17.5,5549,13.1810980193896,13.1810980193896,13.0137780163226,13.0137780163226,7461.89921775233,0.0,1.0
2023-06-05,17.6507,17.7,17.571,17.65,8573,13.1258452361546,13.1625069079377,13.066576772846,13.125324685034,11528.3586220563,0.0,1.0
2023-06-06,17.8954,17.9448,17.8954,17.9,840,13.3078150350457,13.3445510712747,13.3078150350457,13.3112357995529,1129.57205675112,0.0,1.0
2023-06-07,18.065,18.065,18.04,18.0536,1051,13.4339371351353,13.4339371351353,13.4153460236834,13.4254595883133,1413.30979957789,0.0,1.0
2023-06-08,18.0502,18.07,18.0,18.0,416,13.4229311971558,13.4376553574257,13.3856002453604,13.3856002453604,559.4071138196,0.0,1.0
2023-06-09,17.9452,18.0399,17.9,18.0399,6045,13.3448485290579,13.4152716592376,13.3112357995529,13.4152716592376,8128.88462269105,0.0,1.0
2023-06-12,18.0551,18.07,17.98,18.07,2555,13.4265750550004,13.4376553574257,13.3707273561989,13.4376553574257,3435.78167261797,0.0,1.0
2023-06-13,18.1549,18.1865,18.14,18.1501,2033,13.5007907719163,13.5242899367915,13.489710469491,13.4972212785176,2733.8333230655,0.0,1.0
2023-06-14,18.1125,18.24,18.09,18.1,1498,13.4692602468939,13.5640749152986,13.4525282465872,13.459964691168,2014.40350120616,0.0,1.0
2023-06-15,18.2951,18.2951,18.2457,18.26,1990,13.6050497249385,13.6050497249385,13.5683136887096,13.5789478044601,2676.00999158896,0.0,1.0
2023-06-16,18.201,18.35,18.18,18.335,5428,13.5350727814336,13.6458758056869,13.519456247814,13.6347211388157,7299.18705243459,0.0,1.0
2023-06-20,18.0857,18.25,18.0766,18.25,5723,13.4493305754175,13.5715113598793,13.442563410849,13.5715113598793,7695.88200093646,0.0,1.0
2023-06-21,18.2041,18.23,18.17,18.1799,1822,13.5373780792536,13.5566384707178,13.5120198032333,13.5193818833682,2450.09558023874,0.0,1.0
2023-06-22,17.98,18.2,17.98,18.2,6086,13.3707273561989,13.5343291369755,13.3707273561989,13.5343291369755,8184.01849688963,0.0,1.0
2023-06-23,17.83,17.8998,17.81,17.87,5051,13.2591806874876,13.3110870706612,13.2443077983261,13.2889264658106,6792.22435553556,0.0,1.0
2023-06-26,17.9189,17.9298,17.6999,17.7,4342,13.4442737931026,13.4524518946794,13.2799614770179,13.2800365054728,5787.13770615979,0.16,1.0
2023-06-27,18.16,18.17,17.9266,17.9266,4501,13.6251673977054,13.6326702431887,13.4500509841247,13.4500509841247,5999.05730433561,0.0,1.0
2023-06-28,18.247,18.26,18.21,18.21,5545,13.6904421534102,13.7001958525386,13.662681625122,13.662681625122,7390.52938292404,0.0,1.0
2023-06-29,18.3561,18.37,18.28,18.3,754,13.7722981976332,13.7827271528551,13.7152015435052,13.7302072344718,1004.95205675829,0.0,1.0
2023-06-30,18.458,18.47,18.4,18.47,3037,13.8487521931083,13.8577556076882,13.805235689305,13.8577556076882,4047.79760792429,0.0,1.0
2023-07-03,18.425,18.48,18.3954,18.47,9494,13.8239928030133,13.8652584531716,13.8017843803827,13.8577556076882,12653.8658181209,0.0,1.0
2023-07-05,18.36,18.41,18.33,18.33,3228,13.7752243073717,13.8127385347883,13.7527157709218,13.7527157709218,4302.36769126759,0.0,1.0
2023-07-06,18.1053,18.25,17.95,18.25,4894,13.5841268329116,13.6926930070552,13.4676076425557,13.6926930070552,6522.85857529851,0.0,1.0
2023-07-07,18.2839,18.3299,18.2,18.2,1763,13.7181276532437,13.752640742467,13.6551787796387,13.6551787796387,2349.77516719478,0.0,1.0
2023-07-10,18.5151,18.5151,18.21,18.21,143,13.891593440818,13.891593440818,13.662681625122,13.662681625122,190.594355592089,0.0,1.0
2023-07-11,18.6807,18.6807,18.6101,18.6177,2137,14.0158405620217,14.0158405620217,13.9628704729095,13.9685726354768,2848.25271258948,0.0,1.0
2023-07-12,18.78,18.88,18.78,18.88,802,14.0903438176711,14.1653722725043,14.0903438176711,14.1653722725043,1068.92778450948,0.0,1.0
2023-07-13,18.9114,18.9114,18.87,18.9,1730,14.1889312073219,14.1889312073219,14.157869427021,14.1803779634709,2305.79185436583,0.0,1.0
2023-07-14,18.82,18.88,18.774,18.88,5529,14.1203551996044,14.1653722725043,14.0858421103811,14.1653722725043,7369.20414034027,0.0,1.0
2023-07-17,18.9563,18.9699,18.92,18.96,3255,14.222618983542,14.2328228533993,14.1953836544375,14.2253950363708,4338.35403812762,0.0,1.0
2023-07-18,19.19,19.19,19.01,19.01,3710,14.3979604824871,14.3979604824871,14.2629092637874,14.2629092637874,4944.79062410246,0.0,1.0
2023-07-19,19.3397,19.37,19.33,19.33,6865,14.5102780793724,14.5330117011869,14.5030003192536,14.5030003192536,9149.86189608176,0.0,1.0
2023-07-20,19.2275,19.31,19.191,19.31,4804,14.4260961530496,14.4879946282869,14.3987107670355,14.4879946282869,6402.904085765,0.0,1.0
2023-07-21,19.1834,19.2399,19.1834,19.2399,359,14.3930086044681,14.4353996814489,14.3930086044681,14.4353996814489,478.485130472449,0.0,1.0
2023-07-24,19.2885,19.3,19.22,19.26,14338,14.4718635104978,14.4804917828036,14.4204690189371,14.4504804008704,19110.0830103453,0.0,1.0
2023-07-25,19.0874,19.21,19.07,19.1235,6237,14.444778238303,14.537558282312,14.4316104343409,14.4720976476727,8241.60204026684,0.165,1.0
2023-07-26,19.2916,19.304,19.05,19.05,2502,14.5993107422722,14.6086946945211,14.4164750274879,14.4164750274879,3306.15493101613,0.0,1.0
2023-07-27,19.0545,19.34,19.0545,19.28,3605,14.4198804940298,14.6359384268565,14.4198804940298,14.5905322062975,4763.66447894211,0.0,1.0
2023-07-28,19.3405,19.3405,19.26,19.2812,2588,14.6363168120278,14.6363168120278,14.5753967994445,14.5914403307087,3419.79574798951,0.0,1.0
2023-07-31,19.2515,19.35,19.22,19.3204,1883,14.5689642515319,14.643506130283,14.5451259857385,14.6211057281405,2488.20532977753,0.0,1.0
2023-08-01,19.119,19.5,19.119,19.34,2308,14.4686921811308,14.7570216816805,14.4686921811308,14.6359384268565,3049.80239040176,0.0,1.0
2023-08-02,19.0027,19.03,19.0,19.02,4134,14.3806797902806,14.4013396206349,14.3786365103554,14.3937719172084,5462.6876438132,0.0,1.0
2023-08-03,18.7396,18.81,18.7001,18.75,4279,14.1815735131293,14.2348501452518,14.1516810845946,14.1894439246928,5654.29134684971,0.0,1.0
2023-08-04,19.025,19.0897,18.91,18.93,4059,14.3975557689217,14.4465188100911,14.3105271795169,14.3256625863699,5363.58228017363,0.0,1.0
2023-08-07,19.1169,19.1169,19.0401,19.05,1585,14.4671029634112,14.4671029634112,14.4089830010957,14.4164750274879,2094.42668491629,0.0,1.0
2023-08-08,19.08,19.08,18.9,18.95,9716,14.4391781377674,14.4391781377674,14.3029594760904,14.3407979932229,12838.7695082945,0.0,1.0
2023-08-09,19.05,19.139,19.05,19.139,1343,14.4164750274879,14.4838275879838,14.4164750274879,14.4838275879838,1774.64671157261,0.0,1.0
2023-08-10,18.99,19.082,18.95,19.045,9592,14.3710688069289,14.4406916784527,14.3407979932229,14.4126911757747,12674.915307077,0.0,1.0
2023-08-11,18.96,18.989,18.95,18.98,7728,14.3483656966494,14.3703120365862,14.3407979932229,14.3635011035024,10211.8166694215,0.0,1.0
2023-08-14,18.8643,18.96,18.82,18.821,6990,14.2759427748578,14.3483656966494,14.2424178486783,14.243174619021,9236.61989120809,0.0,1.0
2023-08-15,18.6865,18.75,18.67,18.75,3855,14.1413890079345,14.1894439246928,14.1289022972808,14.1894439246928,5094.01569107402,0.0,1.0
2023-08-16,18.5789,18.73,18.5789,18.73,1672,14.0599605190654,14.1743085178398,14.0599605190654,14.1743085178398,2209.38890673819,0.0,1.0
2023-08-17,18.3866,18.4507,18.3866,18.45,640,13.9144335821737,13.9629425611376,13.9144335821737,13.9624128218977,845.699103057683,0.0,1.0
2023-08-18,18.4428,18.4428,18.4,18.4,3565,13.9569640754307,13.9569640754307,13.9245743047652,13.9245743047652,4710.80828500098,0.0,1.0
2023-08-21,18.4007,18.45,18.3108,18.45,5612,13.9251040440051,13.9624128218977,13.8570703902008,13.9624128218977,7415.72400993704,0.0,1.0
2023-08-22,18.2939,18.35,18.2939,18.33,8067,13.84428097141,13.8867357876327,13.84428097141,13.8716003807797,10659.7729130724,0.0,1.0
2023-08-23,18.5889,18.5889,18.32,18.32,966,14.0675282224919,14.0675282224919,13.8640326773532,13.8640326773532,1276.47708367769,0.0,1.0
2023-08-24,18.56,18.56,18.55,18.55,2793,14.0456575595893,14.0456575595893,14.0380898561628,14.0380898561628,3690.68374193766,0.0,1.0
2023-08-25,18.39,18.56,18.39,18.56,5710,14.0532252630158,14.1831354476113,14.0532252630158,14.1831354476113,7472.08544904984,0.18,1.0
2023-08-28,18.683,18.683,18.56,18.56,6655,14.277129287054,14.277129287054,14.1831354476113,14.1831354476113,8708.70904788562,0.0,1.0
2023-08-29,18.8423,18.87,18.755,18.755,3233,14.3988627717957,14.4200304901092,14.332150071118,14.332150071118,4230.69216405921,0.0,1.0
2023-08-30,18.8275,18.87,18.8275,18.8445,1239,14.3875529439603,14.4200304901092,14.3875529439603,14.4005439624198,1621.35094069575,0.0,1.0
2023-08-31,18.8421,18.916,18.8421,18.8802,849,14.3987099362844,14.4551826577056,14.3987099362844,14.4278251011849,1110.99834435084,0.0,1.0
2023-09-01,18.9449,18.97,18.925,18.956,6753,14.4772673890869,14.4964482457536,14.4620602557136,14.4857497599634,8836.95149517225,0.0,1.0
2023-09-05,18.7541,18.925,18.7541,18.925,6857,14.3314623113172,14.4620602557136,14.3314623113172,14.4620602557136,8973.04552086428,0.0,1.0
2023-09-06,18.627,18.78,18.627,18.7499,6751,14.2343353438931,14.3512545100292,14.2343353438931,14.3282527655802,8834.33430237053,0.0,1.0
2023-09-07,18.6457,18.69,18.64,18.66,4444,14.2486254641987,14.2824785299491,14.2442696521269,14.2595532032558,5815.4024055302,0.0,1.0
2023-09-08,18.708,18.79,18.708,18.72,4937,14.2962337259651,14.3588962855936,14.2962337259651,14.3054038566425,6460.54043116625,0.0,1.0
2023-09-11,18.795,18.91,18.795,18.91,8072,14.3627171733758,14.450597592367,14.3627171733758,14.450597592367,10562.9901479388,0.0,1.0
2023-09-12,18.7238,18.8799,18.7238,18.8199,2646,14.308307731357,14.427595847918,14.308307731357,14.3817451945313,3462.54607674008,0.0,1.0
2023-09-13,18.7258,18.8,18.7258,18.792,3445,14.3098360864699,14.366538061158,14.3098360864699,14.3604246407065,4508.11460104671,0.0,1.0
2023-09-14,18.8752,18.9099,18.8752,18.885,3465,14.4240042134027,14.4505211746113,14.4240042134027,14.4314931534558,4534.2865290644,0.0,1.0
2023-09-15,18.9247,18.9247,18.9247,18.9247,200,14.4618310024467,14.4618310024467,14.4618310024467,14.4618310024467,261.719280176877,0.0,1.0
2023-09-18,18.8837,19.1,18.8837,19.1,3299,14.4304997226325,14.5957913280914,14.4304997226325,14.5957913280914,4317.05952651759,0.0,1.0
2023-09-19,18.89,19.0,18.87,19.0,10357,14.4353140412381,14.519373572447,14.4200304901092,14.519373572447,13553.1329239596,0.0,1.0
2023-09-20,18.8129,19.01,18.8129,18.92,7408,14.3763959516362,14.5270153480114,14.3763959516362,14.4582393679314,9694.08213775154,0.0,1.0
2023-09-21,18.3594,18.72,18.3594,18.72,8336,14.0298414297886,14.3054038566425,14.0298414297886,14.3054038566425,10908.4595977722,0.0,1.0
2023-09-22,18.53,18.57,18.415,18.415,8344,14.160210120918,14.1907772231758,14.0723297019269,14.0723297019269,10918.9283689793,0.0,1.0
2023-09-25,18.26,18.36,18.25,18.2509,2880,14.1105385797491,14.1878142565276,14.1028110120713,14.1035064931623,3726.91656684695,0.205,1.0
2023-09-26,17.9535,18.25,17.9535,18.25,3818,13.8736886304231,14.1028110120713,13.8736886304231,14.1028110120713,4940.75258757696,0.0,1.0
2023-09-27,17.95,18.1024,17.9,18.01,6626,13.8709839817358,13.9887521131462,13.8323461433466,13.9173493878029,8574.49624025277,0.0,1.0
2023-09-28,18.0856,18.0856,17.93,17.93,1836,13.9757697994475,13.9757697994475,13.8555288463802,13.8555288463802,2375.90931136492,0.0,1.0
2023-09-29,18.1306,18.285,18.125,18.225,5472,14.0105438539978,14.1298574989437,14.0062164160982,14.0834920928767,7081.14147700919,0.0,1.0
2023-10-02,17.7163,18.2,17.7,18.2,11497,13.6903907251046,14.064173173682,13.6777947897897,14.064173173682,14877.9026975831,0.0,1.0
2023-10-03,17.4141,17.4141,17.35,17.351,4139,13.45686362988,13.45686362988,13.407329921065,13.4081026778328,5356.14849659012,0.0,1.0
2023-10-04,17.4107,17.44,17.26,17.44,4139,13.4542362568695,13.4768780301656,13.3377818119644,13.4768780301656,5356.14849659013,0.0,1.0
2023-10-05,17.5836,17.63,17.39,17.39,4527,13.5878459020195,13.6237018160447,13.4382401917764,13.4382401917764,5858.24697851256,0.0,1.0
2023-10-06,17.59,17.7,17.4466,17.46,10586,13.5927915453333,13.6777947897897,13.481978224833,13.4923331655213,13699.0065196673,0.0,1.0
2023-10-09,17.8001,17.8142,17.7993,17.8,1325,13.7551477422449,13.7660436126707,13.7545295368307,13.7550704665681,1714.64043440007,0.0,1.0
2023-10-10,17.895,17.9439,17.895,17.895,4183,13.8284823595077,13.8662701654524,13.8284823595077,13.8284823595077,5413.08749969472,0.0,1.0
2023-10-11,18.0592,18.07,17.95,18.0,7539,13.9553690207779,13.96371479387,13.8709839817358,13.9096218201251,9755.98055467335,0.0,1.0
2023-10-12,17.8701,17.96,17.839,17.96,2368,13.8092407159899,13.8787115494137,13.7852079805117,13.8787115494137,3064.3536216297,0.0,1.0
2023-10-13,17.689,17.9,17.689,17.9,2817,13.669294465344,13.8323461433466,13.669294465344,13.8323461433466,3645.39026694718,0.0,1.0
2023-10-16,17.8035,17.85,17.79,17.8325,8649,13.7577751152554,13.7937083049574,13.7473428988903,13.7801850615211,11192.3963148122,0.0,1.0
2023-10-17,17.7438,17.76,17.6766,17.74,9121,13.7116415362186,13.7241601958568,13.6597122814235,13.7087050605011,11803.1965299344,0.0,1.0
2023-10-18,17.48,17.79,17.43,17.79,5156,13.507788300877,13.7473428988903,13.4691504624878,13.7473428988903,6672.21590925795,0.0,1.0
2023-10-19,17.1652,17.42,17.1652,17.42,4178,13.2645244703784,13.4614228948099,13.2645244703784,13.4614228948099,5406.61715843283,0.0,1.0
2023-10-20,17.0336,17.18,17.0336,17.18,5436,13.1628296797379,13.2759612705416,13.1628296797379,13.2759612705416,7034.55501992363,0.0,1.0
2023-10-23,16.9096,17.04,16.81,16.81,8498,13.0670078405326,13.1677753230517,12.9900412664613,12.9900412664613,10996.9920087033,0.0,1.0
2023-10-24,16.96,16.96,16.8712,16.8712,2127,13.105954781629,13.105954781629,13.0373339806497,13.0373339806497,2752.48317280675,0.0,1.0
2023-10-25,16.47,16.9,16.45,16.9,6861,12.8548088320989,13.1904231489054,12.8391988638754,13.1904231489054,8790.53679256851,0.165,1.0
2023-10-26,16.5433,16.66,16.51,16.62,9205,12.9120193656383,13.0031035302227,12.886028768546,12.9718835937756,11793.745980993,0.0,1.0
2023-10-27,16.4003,16.61,16.3647,16.61,3950,12.8004080928398,12.9640786096638,12.7726223494019,12.9640786096638,5060.86872622732,0.0,1.0
2023-10-30,16.6252,16.64,16.579,16.59,1046,12.9759421855137,12.9874935619992,12.9398831589173,12.9484686414403,1340.16928800855,0.0,1.0
2023-10-31,16.89,16.93,16.7999,16.845,8735,13.1826181647936,13.2138381012407,13.1122952579465,13.1474957362906,11191.5666642014,0.0,1.0
2023-11-01,17.1601,17.168,17.0301,17.0301,3858,13.3934307856528,13.3995967231011,13.2919659921996,13.2919659921996,4942.9953280468,0.0,1.0
2023-11-02,17.642,17.65,17.415,17.415,3918,13.7695529699994,13.7757969572888,13.592379830662,13.592379830662,5019.8692833819,0.0,1.0
2023-11-03,17.91,17.99,17.78,17.78,9141,13.978726544195,14.0411664170892,13.8772617507419,13.8772617507419,11711.7470953022,0.0,1.0
2023-11-06,17.6934,17.805,17.6934,17.805,2633,13.8096705883339,13.8967742110213,13.8096705883339,13.8967742110213,3373.48540662189,0.0,1.0
2023-11-07,17.7557,17.79,17.7,17.7003,2455,13.8582956393503,13.8850667348537,13.8148218778477,13.815056027371,3145.42600579443,0.0,1.0
2023-11-08,17.81,17.81,17.7638,17.7638,3629,13.9006767030772,13.9006767030772,13.8646176764808,13.8646176764808,4649.59306518454,0.0,1.0
2023-11-09,17.6405,17.8701,17.64,17.86,2988,13.7683822223826,13.947584657589,13.767991973177,13.9397016236361,3828.32297568789,0.0,1.0
2023-11-10,17.7383,17.7499,17.6798,17.6798,3732,13.8447149669958,13.8537687485654,13.7990558099419,13.7990558099419,4781.5600218431,0.0,1.0
2023-11-13,17.6601,17.7,17.645,17.66,6418,13.7836799912417,13.8148218778477,13.7718944652329,13.7836019414006,8222.95075567766,0.0,1.0
2023-11-14,18.2331,18.2331,17.94,17.94,2263,14.2309055808466,14.2309055808466,14.0021414965304,14.0021414965304,2899.42934872212,0.0,1.0
2023-11-15,18.3064,18.32,18.2,18.22,3167,14.2881161143859,14.2987308927779,14.2050710834366,14.2206810516601,4057.66360910427,0.0,1.0
2023-11-16,18.11,18.265,18.11,18.265,1899,14.1348262264306,14.2558034801631,14.1348262264306,14.2558034801631,2433.06068635586,0.0,1.0
2023-11-17,18.2213,18.2213,18.1709,18.1744,1270,14.2216956995947,14.2216956995947,14.1823585796713,14.1850903241104,1627.16538792624,0.0,1.0
2023-11-20,18.315,18.315,18.2299,18.29,1516,14.294828400722,14.294828400722,14.2284079859308,14.2753159404426,1942.34860480015,0.0,1.0
2023-11-21,18.2298,18.31,18.2298,18.31,1023,14.2283299360897,14.2909259086661,14.2283299360897,14.2909259086661,1310.70093846342,0.0,1.0
2023-11-22,18.2951,18.2951,18.24,18.24,2507,14.2792964823396,14.2792964823396,14.2362910198837,14.2362910198837,3212.05010041819,0.0,1.0
2023-11-24,18.0559,18.13,17.96,18.13,980,14.2838233731244,14.3424430659644,14.2079579406906,14.3424430659644,1238.79871220569,0.245,1.0
2023-11-27,18.0306,18.04,17.98,18.04,17328,14.2638088221278,14.2712450584665,14.2237797201345,14.2712450584665,21903.9837603062,0.0,1.0
2023-11-28,18.0298,18.07,17.95,17.97,5596,14.26317595095,14.2949777276324,14.2000470509686,14.2158688304126,7073.7934627582,0.0,1.0
2023-11-29,18.198,18.24,18.1801,18.24,735,14.3962371160739,14.4294628529062,14.3820766234715,14.4294628529062,929.099034154262,0.0,1.0
2023-11-30,18.219,18.24,18.219,18.2298,4032,14.4128499844901,14.4294628529062,14.4128499844901,14.4213937453898,5096.77184450337,0.0,1.0
2023-12-01,18.5361,18.5361,18.281,18.3,2346,14.6637042975743,14.6637042975743,14.4618975007664,14.4769281912382,2965.53242738218,0.0,1.0
2023-12-04,18.6,18.6,18.49,18.53,8186,14.7142548828978,14.7142548828978,14.6272350959559,14.6588786548439,10347.7614878732,0.0,1.0
2023-12-05,18.5061,18.67,18.4843,18.67,7018,14.6399716284083,14.7696311109517,14.6227258888144,14.7696311109517,8871.31567577501,0.0,1.0
2023-12-06,18.2715,18.6024,18.2715,18.52,7818,14.4543821555305,14.7161534964311,14.4543821555305,14.6509677651219,9882.57993063677,0.0,1.0
2023-12-07,18.4533,18.4533,18.27,18.27,1713,14.5982021306762,14.5982021306762,14.4531955220722,14.4531955220722,2165.3695857228,0.0,1.0
2023-12-08,18.494,18.52,18.4746,18.5,4241,14.6303994518447,14.6509677651219,14.6150523257841,14.6351459856779,5360.96463108604,0.0,1.0
2023-12-11,18.435,18.52,18.435,18.52,1917,14.583725202485,14.6509677651219,14.583725202485,14.6509677651219,2423.24197071255,0.0,1.0
2023-12-12,18.5349,18.575,18.4,18.43,5252,14.6627549908077,14.6944776585928,14.556037088458,14.579769757624,6638.94983316759,0.0,1.0
2023-12-13,18.945,18.945,18.505,18.63,11405,14.9871805783064,14.9871805783064,14.6391014305389,14.7379875520638,14416.8360333733,0.0,1.0
2023-12-14,19.277,19.296,19.05,19.05,5901,15.2498221170764,15.2648528075482,15.0702449203873,15.0702449203873,7459.33795992423,0.0,1.0
2023-12-15,19.1022,19.35,19.0896,19.35,6704,15.111539764736,15.3075716120469,15.1015720436863,15.3075716120469,8474.39445574177,0.0,1.0
2023-12-18,19.0403,19.15,19.04,19.15,2185,15.0625713573569,15.1493538176071,15.0623340306653,15.1493538176071,2762.01549609125,0.0,1.0
2023-12-19,19.2068,19.23,19.1452,19.21,7034,15.194287671228,15.2126409353831,15.1455565905406,15.1968191559391,8891.54096087225,0.0,1.0
2023-12-20,19.0168,19.32,19.0168,19.162,15541,15.0439807665103,15.2838389428809,15.0439807665103,15.1588468852735,19645.0722310087,0.0,1.0
2023-12-21,19.172,19.23,19.08,19.23,8723,15.1667577749955,15.2126409353831,15.0939775895532,15.2126409353831,11026.5726189492,0.0,1.0
2023-12-22,18.99,19.1075,18.9821,19.1075,6340,15.1770419316341,15.2709493790784,15.1707281543166,15.2709493790784,7932.81065851526,0.195,1.0
2023-12-26,19.1258,19.1401,18.99,18.99,11061,15.2855749645101,15.2970037006672,15.1770419316341,15.1770419316341,13839.8767655895,0.0,1.0
2023-12-27,19.15,19.22,19.12,19.22,13347,15.3049159026221,15.3608607649293,15.2809395330618,15.3608607649293,16700.1930377292,0.0,1.0
2023-12-28,19.1158,19.16,19.06,19.06,11517,15.2775828413234,15.3129080258088,15.2329867939413,15.2329867939413,14410.4385416593,0.0,1.0
2023-12-29,18.8773,19.091,18.8773,19.03,36078,15.0869707033195,15.2577623758203,15.0869707033195,15.2090104243811,45141.9468356329,0.0,1.0
2024-01-02,18.91,18.95,18.8,18.94,11179,15.1131049461401,15.1450734388871,15.0251915910859,15.1370813157004,13987.5221374672,0.0,1.0
2024-01-03,18.73,18.84,18.6999,18.74,10714,14.9692467287787,15.0571600838329,14.9451904379866,14.9772388519654,13405.6992737117,0.0,1.0
2024-01-04,18.7957,18.8508,18.7957,18.82,3072,15.0217549781156,15.0657915768746,15.0217549781156,15.0411758374594,3843.78459668121,0.0,1.0
2024-01-05,18.8481,18.93,18.83,18.93,4057,15.0636337036142,15.1290891925136,15.0491679606461,15.1290891925136,5076.24808227071,0.0,1.0
2024-01-08,19.09,19.09,18.85,18.85,5540,15.2569631635016,15.2569631635016,15.0651522070196,15.0651522070196,6931.82508646285,0.0,1.0
2024-01-09,19.05,19.077,18.99,18.99,5992,15.2249946707546,15.2465734033588,15.1770419316341,15.1770419316341,7497.38193467246,0.0,1.0
2024-01-10,19.13,19.13,19.06,19.1,5522,15.2889316562486,15.2889316562486,15.2329867939413,15.2649552866883,6909.30291109167,0.0,1.0
2024-01-11,19.0366,19.09,18.875,19.09,2422,15.2142852256844,15.2569631635016,15.0851325149865,15.2569631635016,3030.48381938863,0.0,1.0
2024-01-12,19.05,19.199,19.02,19.14,13693,15.2249946707546,15.3440773062371,15.2010183011943,15.2969237794353,17133.1192976419,0.0,1.0
2024-01-16,18.87,18.9,18.8,18.9,6449,15.0811364533931,15.1051128229534,15.0251915910859,15.1051128229534,8069.19494270741,0.0,1.0
2024-01-17,18.74,18.8,18.6691,18.75,9019,14.9772388519654,15.0251915910859,14.9205746985714,14.9852309751522,11284.8610929257,0.0,1.0
2024-01-18,18.85,18.85,18.6824,18.83,2520,15.0651522070196,15.0651522070196,14.9312042224097,15.0491679606461,3153.10455196506,0.0,1.0
2024-01-19,18.9447,18.9447,18.7,18.865,4206,15.1408376135981,15.1408376135981,14.9452703592184,15.0771403917998,5262.6816450655,0.0,1.0
2024-01-22,19.0125,19.11,18.9699,18.98,5328,15.1950242088043,15.2729474098751,15.1609777640287,15.1690498084474,6666.56390986897,0.0,1.0
2024-01-23,19.07,19.07,18.99,19.0301,6529,15.2409789171281,15.2409789171281,15.1770419316341,15.209090345613,8169.29349991263,0.0,1.0
2024-01-24,18.9758,18.99,18.9758,18.99,784,15.1656931167089,15.1770419316341,15.1656931167089,15.1770419316341,980.965860611352,0.0,1.0
2024-01-25,18.8913,18.9,18.791,18.89,7778,15.2500100163291,15.2570330950554,15.1690427983696,15.2489605907723,9635.17605842004,0.19,1.0
2024-01-26,18.9554,18.985,18.9501,18.97,2148,15.3017547687838,15.3256493814617,15.2974763415137,15.3135406250371,2660.88431132505,0.0,1.0
2024-01-29,19.055,19.055,18.98,18.98,3532,15.3821569114434,15.3821569114434,15.3216131293202,15.3216131293202,4375.34608361271,0.0,1.0
2024-01-30,18.8973,18.97,18.89,18.97,1195,15.254853518899,15.3135406250371,15.2489605907723,15.3135406250371,1480.33368344201,0.0,1.0
2024-01-31,18.549,18.89,18.52,18.89,5938,14.9736881947187,15.2489605907723,14.9502779322977,15.2489605907723,7355.83381780638,0.0,1.0
2024-02-01,18.6773,18.7,18.4,18.65,9758,15.0772584246708,15.0955830093934,14.8534078809005,15.055220487978,12087.9465129934,0.0,1.0
2024-02-02,18.48,18.519,18.46,18.46,4180,14.9179879151653,14.9494706818694,14.9018429065991,14.9018429065991,5178.07095965489,0.0,1.0
2024-02-05,18.3541,18.3541,18.1799,18.31,3637,14.8163550862411,14.8163550862411,14.6757320616295,14.7807553423526,4505.41724408249,0.0,1.0
2024-02-06,18.366,18.41,18.35,18.41,3662,14.825961366338,14.8614803851836,14.813045359485,14.8614803851836,4536.38656800387,0.0,1.0
2024-02-07,18.1611,18.36,18.1611,18.36,2226,14.6605557535773,14.8211178637681,14.6605557535773,14.8211178637681,2757.50860195976,0.0,1.0
2024-02-08,18.1798,18.25,18.1284,18.1284,4978,14.6756513365867,14.732320316654,14.6341586645716,14.6341586645716,6166.61177922536,0.0,1.0
2024-02-09,18.2457,18.2457,18.18,18.18,4398,14.7288491398123,14.7288491398123,14.6758127866723,14.6758127866723,5448.12346424933,0.0,1.0
2024-02-12,18.43,18.45,18.25,18.25,8200,14.8776253937498,14.893770402316,14.732320316654,14.732320316654,10157.9382462129,0.0,1.0
2024-02-13,18.0221,18.2,17.98,18.17,9061,14.5483479440422,14.6919577952385,14.5143627010104,14.6677402823893,11224.5217620653,0.0,1.0
2024-02-14,18.15,18.18,18.09,18.16,28064,14.6515952738231,14.6758127866723,14.6031602481245,14.6596677781062,34764.9242611853,0.0,1.0
2024-02-15,18.53,18.53,18.3523,18.4103,13486,14.9583504365808,14.9583504365808,14.8149020354701,14.8617225603121,16706.0920961497,0.0,1.0
2024-02-16,18.5145,18.57,18.4,18.4,3239,14.945838054942,14.9906404537132,14.8534078809005,14.8534078809005,4012.38560725411,0.0,1.0
2024-02-20,18.41,18.47,18.39,18.47,2869,14.8614803851836,14.9099154108822,14.8453353766174,14.9099154108822,3554.03961321768,0.0,1.0
2024-02-21,18.3411,18.38,18.3,18.3515,2428,14.8058608306731,14.8372628723343,14.7726828380695,14.8142562351275,3007.74073924451,0.0,1.0
2024-02-22,18.43,18.43,18.37,18.42,9474,14.8776253937498,14.8776253937498,14.8291903680512,14.8695528894667,11736.1349932465,0.0,1.0
2024-02-23,18.2497,18.2999,18.155,18.21,11925,14.889491975046,14.9304489495248,14.8122285192063,14.8571016984162,14616.1919335282,0.195,1.0
2024-02-26,18.1148,18.2503,18.1148,18.25,2238,14.7794303045838,14.8899815006373,14.7794303045838,14.8897367378416,2743.06394526089,0.0,1.0
2024-02-27,18.1148,18.12,18.06,18.07,4131,14.7794303045838,14.7836728597091,14.734720300571,14.7428790604273,5063.2695075392,0.0,1.0
2024-02-28,17.98,18.06,17.98,18.05,6311,14.6694502217202,14.734720300571,14.6694502217202,14.7265615407146,7735.24421740011,0.0,1.0
2024-02-29,18.2745,18.2745,18.165,18.165,10158,14.9097256994897,14.9097256994897,14.8203872790627,14.8203872790627,12450.421606774,0.0,1.0
2024-03-01,18.32,18.3447,18.29,18.291,11071,14.9468480568361,14.9670001936813,14.922371777267,14.9231876532527,13569.4642260873,0.0,1.0
2024-03-04,18.1632,18.2501,18.1632,18.2501,5774,14.8189187022885,14.8898183254402,14.8189187022885,14.8898183254402,7077.05595171422,0.0,1.0
2024-03-05,18.1776,18.223,18.1776,18.223,3216,14.8306673164817,14.8677080862295,14.8306673164817,14.8677080862295,3941.77553528106,0.0,1.0
2024-03-06,18.2838,18.33,18.24,18.27,1611,14.9173133461561,14.9550068166925,14.8815779779853,14.9060542575543,1974.56479705778,0.0,1.0
2024-03-07,18.36,18.44,18.36,18.37,5212,14.9794830962615,15.0447531751123,14.9794830962615,14.9876418561179,6388.22577421796,0.0,1.0
2024-03-08,18.42,18.54,18.385,18.54,6173,15.0284356553996,15.1263407736758,14.9998799959024,15.1263407736758,7566.10086420712,0.0,1.0
2024-03-11,18.46,18.475,18.435,18.45,2327,15.061070694825,15.0733088346096,15.0406737951841,15.0529119349687,2852.14915130568,0.0,1.0
2024-03-12,18.5443,18.5443,18.43,18.45,9119,15.1298490404141,15.1298490404141,15.036594415256,15.0529119349687,11176.9437519366,0.0,1.0
2024-03-13,18.6084,18.66,18.58,18.6201,2155,15.1821466910933,15.2242458919521,15.1589758131012,15.1916924401252,2641.33279805059,0.0,1.0
2024-03-14,18.33,18.56,18.2851,18.56,10136,14.9550068166925,15.1426582933885,14.9183739849374,15.1426582933885,12423.4567243809,0.0,1.0
2024-03-15,18.4795,18.48,18.3899,18.42,1228,15.0769802765449,15.0773882145377,15.003877788232,15.0284356553996,1505.1307081235,0.0,1.0
2024-03-18,18.4215,18.63,18.4215,18.63,4983,15.0296594693781,15.199769612383,15.0296594693781,15.199769612383,6107.54586203531,0.0,1.0
2024-03-19,18.44,18.44,18.38,18.44,14961,15.0447531751123,15.0447531751123,14.9958006159742,15.0447531751123,18337.3457037749,0.0,1.0
2024-03-20,18.62,18.6599,18.408,18.49,11639,15.1916108525267,15.2241643043535,15.018645143572,15.0855469743941,14265.648462418,0.0,1.0
2024-03-21,18.74,18.78,18.67,18.67,5141,15.2895159708029,15.3221510102283,15.2324046518084,15.2324046518084,6301.2027446766,0.0,1.0
2024-03-22,18.4258,18.58,18.41,18.56,8800,15.1841047934588,15.3111760174573,15.1710845253708,15.2946946654471,10678.7355728638,0.185,1.0
2024-03-25,18.4975,18.6096,18.36,18.36,7601,15.2431904404153,15.3355684184324,15.1298811453453,15.1298811453453,9223.75785106109,0.0,1.0
2024-03-26,18.3928,18.5355,18.3928,18.53,4376,15.156910562642,15.2745050092346,15.156910562642,15.2699726374318,5310.24396214227,0.0,1.0
2024-03-27,18.6237,18.6237,18.5279,18.5279,5032,15.3471877715995,15.3471877715995,15.2682420954708,15.2682420954708,6106.29515939212,0.0,1.0
2024-03-28,18.765,18.79,18.68,18.68,8071,15.4636285235515,15.4842302135642,15.3935827775082,15.3935827775082,9794.09941006629,0.0,1.0
2024-04-01,18.61,18.77,18.5533,18.77,11865,15.3358980454726,15.467748861554,15.2891734125237,15.467748861554,14398.0906331851,0.0,1.0
2024-04-02,18.48,18.53,18.45,18.47,6070,15.2287692574064,15.2699726374318,15.2040472293911,15.2205285814013,7365.90055991854,0.0,1.0
2024-04-03,18.5079,18.54,18.45,18.45,3292,15.2517607434606,15.2782133134369,15.2040472293911,15.2040472293911,3994.81789839404,0.0,1.0
2024-04-04,18.4484,18.67,18.44,18.55,9262,15.2027287212303,15.3853421015031,15.195806553386,15.286453989442,11239.3691904391,0.0,1.0
2024-04-05,18.53,18.53,18.41,18.42,1704,15.2699726374318,15.2699726374318,15.1710845253708,15.1793252013759,2067.79152456363,0.0,1.0
2024-04-08,18.563,18.58,18.49,18.58,9472,15.2971668682486,15.3111760174573,15.2370099334115,15.3111760174573,11494.2026529734,0.0,1.0
2024-04-09,18.6806,18.6806,18.59,18.63,2212,15.3940772180685,15.3940772180685,15.3194166934624,15.3523793974827,2684.24580536076,0.0,1.0
2024-04-10,18.19,18.5,18.1481,18.5,11798,14.9897896532588,15.2452506094166,14.9552612207975,15.2452506094166,14316.7866237099,0.0,1.0
2024-04-11,18.2623,18.31,18.1,18.31,13336,15.0493697407756,15.0886777653199,14.915623569213,15.0886777653199,16183.1383636035,0.0,1.0
2024-04-12,18.0348,18.23,18.03,18.13,4163,14.8618943616598,15.0227523572791,14.8579388371773,14.9403455972282,5051.7700215718,0.0,1.0
2024-04-15,17.8,18.16,17.7501,18.16,10438,14.6684032890603,14.9650676252435,14.6272823157949,14.9650676252435,12666.4365806309,0.0,1.0
2024-04-16,17.75,17.755,17.615,17.71,4369,14.6271999090348,14.6313202470374,14.5159507829661,14.5942372050145,5301.74951339113,0.0,1.0
2024-04-17,17.82,17.88,17.82,17.879,3405,14.6848846410705,14.734328697101,14.6848846410705,14.7335046295005,4131.94257109103,0.0,1.0
2024-04-18,17.9484,18.01,17.91,17.93,18396,14.7906949209758,14.8414574851672,14.7590507251163,14.7755320771264,22323.4113180002,0.0,1.0
2024-04-19,18.09,18.11,18.05,18.07,11098,14.9073828932079,14.9238642452181,14.8744201891875,14.8909015411977,13467.3417485957,0.0,1.0
2024-04-22,18.26,18.28,18.14,18.16,7029,15.0474743852944,15.0639557373046,14.9485862732333,14.9650676252435,8529.64003882495,0.0,1.0
2024-04-23,18.4519,18.4519,18.258,18.34,4732,15.2056129578321,15.2056129578321,15.0458262500934,15.1133997933351,5742.24735577175,0.0,1.0
2024-04-24,18.2,18.2,18.1,18.14,7841,15.1298811453453,15.1298811453453,15.046749930261,15.0800024162947,9432.07673801876,0.16,1.0
2024-04-25,18.0633,18.1,18.035,18.1,2294,15.0162407743251,15.046749930261,14.9927146404562,15.046749930261,2759.49292654189,0.0,1.0
2024-04-26,18.2452,18.31,18.2452,18.25,1510,15.1674564545634,15.2213254819381,15.1674564545634,15.1714467528875,1816.40554449794,0.0,1.0
2024-04-29,18.2914,18.36,18.27,18.36,24311,15.2058630759324,15.2628910894802,15.1880729959043,15.2628910894802,29244.1292664167,0.0,1.0
2024-04-30,18.0801,18.21,18.0801,18.2,2742,15.0302068184592,15.1381942668537,15.0302068184592,15.1298811453453,3298.40000199559,0.0,1.0
2024-05-01,18.3348,18.485,18.09,18.09,3152,15.241942023279,15.3668051083356,15.0384368087526,15.0384368087526,3791.59620944204,0.0,1.0
2024-05-02,18.3672,18.39,18.2801,18.38,9100,15.2688765369663,15.2878304540055,15.1964692486279,15.2795173324971,10946.5499701531,0.0,1.0
2024-05-03,18.4911,18.5,18.45,18.5,7756,15.3718761124558,15.3792747905983,15.3377091830561,15.3792747905983,9329.82874379202,0.0,1.0
2024-05-06,18.6412,18.6412,18.5988,18.5988,6063,15.4966560662973,15.4966560662973,15.4614084311016,15.4614084311016,7293.28928231191,0.0,1.0
2024-05-07,18.5768,18.78,18.575,18.76,5336,15.443119563783,15.6120421928343,15.4416232019115,15.5954159498175,6418.7682022788,0.0,1.0
2024-05-08,18.54,18.57,18.54,18.5699,2821,15.412527276632,15.4374666411573,15.412527276632,15.4373835099422,3393.43049074746,0.0,1.0
2024-05-09,18.6349,18.645,18.55,18.55,2051,15.491418799747,15.4998150524705,15.4208403981404,15.4208403981404,2467.18395481143,0.0,1.0
2024-05-10,18.6445,18.6939,18.6,18.6939,4593,15.4993993963951,15.5404662166467,15.4624060056826,15.5404662166467,5525.00044097948,0.0,1.0
2024-05-13,18.6061,18.7,18.6061,18.7,3815,15.4674770098027,15.5455372207669,15.4674770098027,15.5455372207669,4589.13056441035,0.0,1.0
2024-05-14,18.86,18.86,18.74,18.79,7412,15.6785471649018,15.6785471649018,15.5787897068006,15.6203553143428,8916.02509656867,0.0,1.0
2024-05-15,18.8626,19.0,18.83,19.0,4942,15.680708576494,15.7949308660198,15.6536078003765,15.7949308660198,5944.81867609853,0.0,1.0
2024-05-16,18.8382,18.8601,18.83,18.84,3865,15.6604245600134,15.6786302961169,15.6536078003765,15.6619209218849,4649.27644336724,0.0,1.0
2024-05-17,18.8898,18.8898,18.84,18.8499,4898,15.7033202669969,15.7033202669969,15.6619209218849,15.6701509121783,5891.89030261649,0.0,1.0
2024-05-20,18.83,18.91,18.8241,18.91,9025,15.6536078003765,15.720112772444,15.6487030586865,15.720112772444,10856.3311517178,0.0,1.0
2024-05-21,18.85,18.85,18.81,18.817,14990,15.6702340433934,15.6702340433934,15.6369815573596,15.6428007424155,18031.7345112742,0.0,1.0
2024-05-22,18.6709,18.9,18.6,18.9,4538,15.5213460371774,15.7117996509355,15.4624060056826,15.7117996509355,5458.83997412689,0.0,1.0
2024-05-23,18.31,18.62,18.2811,18.62,6851,15.2213254819381,15.4790322486994,15.1973005607787,15.4790322486994,8241.1883346724,0.0,1.0
2024-05-24,18.2257,18.2257,18.15,18.15,7132,15.3008820547737,15.3008820547737,15.2373302147047,15.2373302147047,8495.30712900607,0.18,1.0
2024-05-28,18.1798,18.2995,18.1599,18.29,18156,15.2623479800159,15.3628388024236,15.2456414857309,15.3548633403278,21626.5838802908,0.0,1.0
2024-05-29,18.03,18.12,18.01,18.12,13583,15.1365875355992,15.2121445449283,15.1197970890816,15.2121445449283,16179.4386894685,0.0,1.0
2024-05-30,18.259,18.26,18.15,18.16,15176,15.3288381482255,15.3296776705514,15.2373302147047,15.2457254379635,18076.9462969428,0.0,1.0
2024-05-31,18.4413,18.4413,18.3301,18.35,5375,15.4818830682333,15.4818830682333,15.3885281855955,15.4052346798805,6402.45033909245,0.0,1.0
2024-06-03,18.5675,18.57,18.5,18.57,8759,15.5878307857592,15.5899295915739,15.5311630287624,15.5899295915739,10433.3139572299,0.0,1.0
2024-06-04,18.45,18.55,18.45,18.55,13798,15.4891869124684,15.5731391450563,15.4891869124684,15.5731391450563,16435.5367030322,0.0,1.0
2024-06-05,18.5647,18.5647,18.4777,18.49,5399,15.5854801232467,15.5854801232467,15.5124416808953,15.5227678055036,6431.0380243275,0.0,1.0
2024-06-06,18.5,18.5367,18.4899,18.5367,5078,15.5311630287624,15.5619734981221,15.522683853271,15.5619734981221,6048.67773430911,0.0,1.0
2024-06-07,18.4362,18.45,18.4,18.45,3624,15.4776015043713,15.4891869124684,15.4472107961745,15.4891869124684,4316.74047048764,0.0,1.0
2024-06-10,18.3993,18.43,18.3114,18.43,2827,15.4466231305464,15.4723964659508,15.3728291181016,15.4723964659508,3367.39108997476,0.0,1.0
2024-06-11,18.2895,18.33,18.2691,18.33,2106,15.3544435791648,15.3884442333629,15.3373173237169,15.3884442333629,2508.56937937279,0.0,1.0
2024-06-12,18.4991,18.57,18.49,18.49,2293,15.5304074586691,15.5899295915739,15.5227678055036,15.5227678055036,2731.31509349563,0.0,1.0
2024-06-13,18.5051,18.52,18.43,18.52,3384,15.5354445926244,15.54795347528,15.4723964659508,15.54795347528,4030.86361813746,0.0,1.0
2024-06-14,18.5,18.5,18.45,18.45,2412,15.5311630287624,15.5311630287624,15.4891869124684,15.4891869124684,2873.06236611926,0.0,1.0
2024-06-17,18.5948,18.5948,18.46,18.46,2581,15.6107497452557,15.6107497452557,15.4975821357272,15.4975821357272,3074.36731631584,0.0,1.0
2024-06-18,18.5484,18.6001,18.5484,18.59,2303,15.5717959093349,15.6151992135829,15.5717959093349,15.6067200380915,2743.22662901023,0.0,1.0
2024-06-20,18.5973,18.62,18.55,18.55,3713,15.6128485510704,15.6319057078679,15.5731391450563,15.5731391450563,4422.7531365675,0.0,1.0
2024-06-21,18.63,18.65,18.55,18.65,13395,15.6403009311266,15.6570913776442,15.5731391450563,15.6570913776442,15955.5018217942,0.0,1.0
2024-06-24,18.6953,18.74,18.67,18.73,12030,15.6951217390065,15.7326483869733,15.6738818241618,15.7242531637146,14329.5772240526,0.0,1.0
2024-06-25,18.4348,18.57,18.42,18.57,8330,15.6401330266615,15.754837063874,15.6275766675583,15.754837063874,9818.45127136869,0.195,1.0
2024-06-26,18.4036,18.43,18.39,18.42,7678,15.6136628642278,15.6360606939794,15.6021245882952,15.6275766675583,9049.94824268536,0.0,1.0
2024-06-27,18.3259,18.42,18.2927,18.41,3487,15.5477419789363,15.6275766675583,15.5195750112185,15.6190926411373,4110.07678070381,0.0,1.0
2024-06-28,18.4548,18.4548,18.4,18.43,2370,15.6571010795036,15.6571010795036,15.6106086147162,15.6360606939794,2793.48493555147,0.0,1.0
2024-07-01,18.3653,18.59,18.32,18.59,2550,15.5811690430352,15.771805116716,15.5427364033479,15.771805116716,3005.64834837818,0.0,1.0
2024-07-02,18.5569,18.5569,18.4001,18.4201,3286,15.7437229892624,15.7437229892624,15.6106934549805,15.6276615078225,3873.16096971399,0.0,1.0
2024-07-03,18.62,18.63,18.59,18.59,10194,15.7972571959792,15.8057412224002,15.771805116716,15.771805116716,12015.5212797518,0.0,1.0
2024-07-05,18.6425,18.6425,18.6,18.6,8266,15.8163462554265,15.8163462554265,15.7802891431371,15.7802891431371,9743.01539125255,0.0,1.0
2024-07-08,18.75,18.76,18.6613,18.73,12879,15.9075495394527,15.9160335658737,15.8322962250981,15.8905814866106,15180.29218775,0.0,1.0
2024-07-09,18.7325,18.76,18.65,18.75,11923,15.8927024932159,15.9160335658737,15.8227092752423,15.9075495394527,14053.4687285149,0.0,1.0
2024-07-10,18.9493,18.9493,18.785,18.785,4405,16.0766361860241,16.0766361860241,15.9372436319263,15.9372436319263,5192.11018611993,0.0,1.0
2024-07-11,19.3,19.3,19.06,19.06,3844,16.37417099261,16.37417099261,16.170554358505,16.170554358505,4530.86754947674,0.0,1.0
2024-07-12,19.2409,19.49,19.24,19.31,38191,16.3240303964616,16.5353674946098,16.3232668340837,16.382655019031,45015.1827736906,0.0,1.0
2024-07-15,19.3041,19.32,19.2399,19.26,5689,16.3776494434426,16.3911390454521,16.3231819938195,16.3402348869258,6705.54253095037,0.0,1.0
2024-07-16,19.5187,19.5187,19.39,19.39,3555,16.5597166504382,16.5597166504382,16.4505272303994,16.4505272303994,4190.22740332721,0.0,1.0
2024-07-17,19.54,19.619,19.49,19.59,19342,16.577787626715,16.6448114354412,16.5353674946098,16.6202077588202,22798.1373938551,0.0,1.0
2024-07-18,19.39,19.625,19.33,19.625,5842,16.4505272303994,16.6499018512938,16.3996230718731,16.6499018512938,6885.88143185304,0.0,1.0
2024-07-19,19.3475,19.4096,19.33,19.36,8260,16.4144701181099,16.4671559221846,16.3996230718731,16.4250751511362,9735.94327749167,0.0,1.0
2024-07-22,19.4589,19.49,19.41,19.41,14585,16.5089821724403,16.5353674946098,16.4674952832414,16.4674952832414,17191.1298670964,0.0,1.0
2024-07-23,19.55,19.57,19.47,19.55,6303,16.586271653136,16.6032397059781,16.5183994417677,16.586271653136,7429.25550581477,0.0,1.0
2024-07-24,19.11,19.3841,19.0685,19.3249,12349,16.2129744906102,16.4455216548109,16.1777657809629,16.3952962183984,14555.5888055381,0.0,1.0
2024-07-25,19.19,19.38,19.18,19.26,8770,16.2808467019785,16.4420432039783,16.2723626755575,16.3402348869258,10337.0729471673,0.0,1.0
2024-07-26,19.24,19.24,19.09,19.1,898,16.4632532700309,16.4632532700309,16.3349015033727,16.3434582878166,1049.45964911148,0.165,1.0
2024-07-29,19.1459,19.32,19.13,19.32,18201,16.382733928414,16.531707545582,16.3691286411482,16.531707545582,21270.8408390623,0.0,1.0
2024-07-30,19.3238,19.3238,19.19,19.19,11044,16.5349591236707,16.5349591236707,16.4204693478115,16.4204693478115,12906.7175554422,0.0,1.0
2024-07-31,19.2216,19.4,19.22,19.4,7883,16.4475087866542,16.600161821133,16.4461397011431,16.600161821133,9212.57284403758,0.0,1.0
2024-08-01,18.9875,19.21,18.9875,19.21,2463,16.2471944628229,16.4375829166993,16.2471944628229,16.4375829166993,2878.41772356521,0.0,1.0
2024-08-02,18.66,18.78,18.5,18.72,8858,15.9669597722857,16.0696411856123,15.8300512211836,16.018300478949,10352.0195677388,0.0,1.0
2024-08-05,18.09,18.24,17.6801,17.93,8653,15.4792230589844,15.6075748256426,15.1284804646296,15.3423145078822,10112.4435899349,0.0,1.0
2024-08-06,18.3505,18.44,18.255,18.37,3315,15.7021272937475,15.7787105145203,15.6204100023084,15.7188130234131,3874.11886058413,0.0,1.0
2024-08-07,18.4558,18.68,18.4558,18.61,1079,15.7922302339416,15.9840733411735,15.7922302339416,15.9241758500663,1260.98770756268,0.0,1.0
2024-08-08,18.6063,18.62,18.57,18.62,1749,15.921009839822,15.9327326345102,15.8899487122908,15.9327326345102,2043.99212282403,0.0,1.0
2024-08-09,18.67,18.71,18.63,18.71,4811,15.9755165567296,16.0097436945051,15.941289418954,16.0097436945051,5622.439166899,0.0,1.0
2024-08-12,18.4266,18.6051,18.41,18.6051,8799,15.7672444233655,15.9199830256888,15.7530401611886,15.9199830256888,10283.0684326635,0.0,1.0
2024-08-13,18.5497,18.5497,18.5,18.5352,4091,15.8725784398697,15.8725784398697,15.8300512211836,15.860171102426,4781.00158631964,0.0,1.0
2024-08-14,18.5886,18.5886,18.53,18.55,3344,15.9058643313564,15.9058643313564,15.8557215745152,15.872835143403,3908.01009646856,0.0,1.0
2024-08-15,18.7425,18.7601,18.59,18.59,3101,16.0375532439477,16.052613184569,15.9070622811785,15.9070622811785,3624.02491302304,0.0,1.0
2024-08-16,18.7822,18.82,18.76,18.82,1980,16.0715236781899,16.1038683233878,16.0525276167245,16.1038683233878,2313.95334659324,0.0,1.0
2024-08-19,18.8711,18.89,18.83,18.84,9626,16.1475934918961,16.163765814495,16.1124251078317,16.1209818922756,11249.5529870234,0.0,1.0
2024-08-20,18.8099,18.88,18.8099,18.88,3568,16.0952259710995,16.1552090300511,16.0952259710995,16.1552090300511,4169.79067709326,0.0,1.0
2024-08-21,18.8819,18.8819,18.8,18.87,5598,16.1568348190955,16.1568348190955,16.0867547545001,16.1466522456072,6542.17718900449,0.0,1.0
2024-08-22,18.86,18.94,18.84,18.91,28950,16.1380954611634,16.2065497367144,16.1209818922756,16.1808793833828,33832.8027191282,0.0,1.0
2024-08-23,19.0399,19.04,18.98,18.98,9123,16.2920320133088,16.2921175811533,16.24077687449,16.24077687449,10661.7153439243,0.0,1.0
2024-08-26,19.0935,19.1165,19.0935,19.1165,908,16.337896377928,16.357576982149,16.337896377928,16.357576982149,1061.14628217508,0.0,1.0
2024-08-27,18.8795,18.93,18.8411,18.8411,4196,16.3173600952627,16.3610067323458,16.2841713652827,16.2841713652827,4854.85284001294,0.19,1.0
2024-08-28,18.88,18.93,18.8206,18.93,3558,16.3177922401843,16.3610067323458,16.2664534234965,16.3610067323458,4116.67454832366,0.0,1.0
2024-08-29,18.9762,19.0,18.905,18.9475,7575,16.4009369231031,16.4215070213719,16.3393994862651,16.3761318046024,8764.42093972782,0.0,1.0
2024-08-30,19.0631,19.1,19.01,19.06,900,16.4760437104798,16.5079360056949,16.4301499198042,16.4733644119657,1041.3173393736,0.0,1.0
2024-09-03,18.938,18.9512,18.91,18.9499,2640,16.3679210510917,16.3793296770223,16.3437209354812,16.3782061002261,3054.53086216257,0.0,1.0
2024-09-04,18.8133,18.9,18.8,18.9,2173,16.2601441076409,16.3350780370489,16.2486490527259,16.3350780370489,2514.20286495427,0.0,1.0
2024-09-05,18.93,18.948,18.8457,18.9,7938,16.3610067323458,16.376563949524,16.2881470985615,16.3350780370489,9184.41893327521,0.0,1.0
2024-09-06,18.8121,18.8121,18.78,18.78,989,16.259106959829,16.259106959829,16.2313632558613,16.2313632558613,1144.29205404499,0.0,1.0
2024-09-09,18.8411,18.8691,18.83,18.8691,6277,16.2841713652827,16.3083714808931,16.2745777480228,16.3083714808931,7262.6099324979,0.0,1.0
2024-09-10,18.8959,18.9,18.8146,18.8146,9149,16.3315344486917,16.3350780370489,16.2612676844371,16.2612676844371,10585.5692643657,0.0,1.0
2024-09-11,18.87,18.87,18.66,18.7,6194,16.309149341752,16.309149341752,16.1276484746737,16.1622200684029,7166.57733342235,0.0,1.0
2024-09-12,18.9599,18.9599,18.865,18.865,6697,16.3868489986584,16.3868489986584,16.3048278925359,16.3048278925359,7748.5580242056,0.0,1.0
2024-09-13,19.1648,19.1648,19.03,19.03,5728,16.5639419875363,16.5639419875363,16.4474357166688,16.4474357166688,6627.40635547999,0.0,1.0
2024-09-16,19.2667,19.2667,19.1699,19.18,1615,16.6520131225614,16.6520131225614,16.5683498657367,16.5770791931534,1868.58611454264,0.0,1.0
2024-09-17,19.29,19.33,19.25,19.25,5276,16.6721510759087,16.7067226696379,16.6375794821795,16.6375794821795,6104.43364726125,0.0,1.0
2024-09-18,19.3068,19.38,19.26,19.3,1481,16.6866711452749,16.7499371617994,16.6462223806118,16.680793974341,1713.54553290257,0.0,1.0
2024-09-19,19.4279,19.45,19.4075,19.45,18085,16.7913366452901,16.8104374508255,16.7737051324882,16.8104374508255,20924.6934250796,0.0,1.0
2024-09-20,19.2973,19.39,19.2973,19.39,5538,16.6784603917642,16.7585800602317,16.6784603917642,16.7585800602317,6407.5726949456,0.0,1.0
2024-09-23,19.2257,19.38,19.2257,19.38,2429,16.616577238989,16.7499371617994,16.616577238989,16.7499371617994,2810.39979704276,0.0,1.0
2024-09-24,19.35,19.37,19.27,19.3,6650,16.7240084665025,16.7412942633671,16.6548652790441,16.680793974341,7694.17811870496,0.0,1.0
2024-09-25,18.95,19.04,18.95,19.01,3732,16.5511504978564,16.6297575450758,16.5511504978564,16.6035551960027,4272.89933767199,0.2,1.0
2024-09-26,18.968,19.03,18.94,19.03,6055,16.5668719073003,16.6210234287181,16.5424163814987,16.6210234287181,6932.58453633544,0.0,1.0
2024-09-27,19.0043,19.0699,18.995,18.995,3783,16.5985767496788,16.6558725529854,16.5904540214661,16.5904540214661,4331.2910488781,0.0,1.0
2024-09-30,19.0616,19.07,19.05,19.05,5332,16.6486232364085,16.6559598941489,16.6384916614335,16.6384916614335,6104.79615982501,0.0,1.0
2024-10-01,18.8199,18.8896,18.8,18.87,6641,16.4375196440427,16.4983964350559,16.4201387524908,16.4812775669948,7603.51674744897,0.0,1.0
2024-10-02,18.76,18.79,18.76,18.7701,2691,16.38520228706,16.4114046361331,16.38520228706,16.3940237445813,3081.02146775865,0.0,1.0
2024-10-03,18.7234,18.7234,18.63,18.7,5351,16.3532354211908,16.3532354211908,16.2716587744098,16.3327975889137,6126.54993458808,0.0,1.0
2024-10-04,18.7536,18.7601,18.7,18.76,7786,16.3796124525911,16.3852896282236,16.3327975889137,16.38520228706,8914.46791080223,0.0,1.0
2024-10-07,18.5911,18.75,18.59,18.75,20258,16.2376830617783,16.3764681707023,16.236722308979,16.3764681707023,23194.1036394853,0.0,1.0
2024-10-08,18.6922,18.72,18.6,18.6,4321,16.3259849781547,16.3502658216292,16.2454564253367,16.2454564253367,4947.26635532708,0.0,1.0
2024-10-09,18.66,18.75,18.66,18.75,1837,16.2978611234829,16.3764681707023,16.2978611234829,16.3764681707023,2103.24653893447,0.0,1.0
2024-10-10,18.66,18.68,18.61,18.61,4566,16.2978611234829,16.3153293561983,16.2541905416944,16.2541905416944,5227.77555621926,0.0,1.0
2024-10-11,18.6377,18.72,18.61,18.67,6149,16.2783840440052,16.3502658216292,16.2541905416944,16.3065952398406,7040.20847463693,0.0,1.0
2024-10-14,18.75,18.76,18.6001,18.6001,10451,16.3764681707023,16.38520228706,16.2455437665003,16.2455437665003,11965.7210552009,0.0,1.0
2024-10-15,18.7714,18.8196,18.7714,18.78,1317,16.3951591797078,16.4372576205519,16.3951591797078,16.4026705197754,1507.88007173472,0.0,1.0
2024-10-16,18.9425,18.9425,18.8,18.8,5177,16.5445999105882,16.5445999105882,16.4201387524908,16.4201387524908,5927.33115517893,0.0,1.0
2024-10-17,18.92,18.949,18.8999,18.94,3881,16.5249481487833,16.5502770862207,16.5073925749043,16.5424163814987,4443.49472923499,0.0,1.0
2024-10-18,18.9459,18.97,18.94,18.9589,4048,16.5475695101498,16.5686187305719,16.5424163814987,16.5589238614148,4634.6989600472,0.0,1.0
2024-10-21,18.81,18.87,18.7771,18.85,7316,16.4288728688485,16.4812775669948,16.4001376260317,16.4638093342794,8376.34821929481,0.0,1.0
2024-10-22,18.72,18.77,18.72,18.759729,2944,16.3502658216292,16.3939364034177,16.3502658216292,16.3849655925067,3370.69015276159,0.0,1.0
2024-10-23,18.6377,18.66,18.48,18.66,5107,16.2783840440052,16.2978611234829,16.1406470290442,16.2978611234829,5847.18566920976,0.0,1.0
2024-10-24,18.78,18.78,18.67,18.72,10550,16.4026705197754,16.4026705197754,16.3065952398406,16.3502658216292,12079.0696710716,0.0,1.0
2024-10-25,18.636,18.79,18.636,18.79,1793,16.2768992442244,16.4114046361331,16.2768992442244,16.4114046361331,2052.86937632526,0.0,1.0
2024-10-28,18.4857,18.5687,18.4857,18.53,6316,16.2853713370914,16.3584919557847,16.2853713370914,16.3243983661048,7169.35946889209,0.16,1.0
2024-10-29,18.42,18.4495,18.3292,18.44,37801,16.2274915220535,16.2534801756854,16.1474993271456,16.2451109482446,42908.3212925252,0.0,1.0
2024-10-30,18.5,18.6,18.4,18.4,27865,16.2979692268181,16.3860663577738,16.2098720958623,16.2098720958623,31629.8609247431,0.0,1.0
2024-10-31,18.33,18.51,18.33,18.51,35386,16.1482041041933,16.3067789399136,16.1482041041933,16.3067789399136,40167.0288420226,0.0,1.0
2024-11-01,18.28,18.57,18.2599,18.57,27964,16.1041555387154,16.3596372184871,16.0864480153933,16.3596372184871,31742.2368885526,0.0,1.0
2024-11-04,18.24,18.41,18.208,18.41,60110,16.0689166863331,16.2186818089579,16.0407256044272,16.2186818089579,68231.506914994,0.0,1.0
2024-11-05,18.4,18.4,18.22,18.37,124614,16.2098720958623,16.2098720958623,16.0512972601419,16.1834429565756,141450.690445934,0.0,1.0
2024-11-06,18.4522,18.59,18.2413,18.59,55483,16.2558587982212,16.3772566446783,16.0700619490355,16.3772566446783,62979.3494953357,0.0,1.0
2024-11-07,18.69,18.6999,18.46,18.46,81647,16.465353775634,16.4740753915987,16.2627303744358,16.2627303744358,92678.387041899,0.0,1.0
2024-11-08,18.76,18.79,18.67,18.67,26436,16.5270217673031,16.5534509065898,16.4477343494429,16.4477343494429,30007.7876693526,0.0,1.0
2024-11-11,18.82,18.9,18.7655,18.81,56620,16.5798800458765,16.6503577506412,16.5318671095057,16.571070332781,64269.9704130258,0.0,1.0
2024-11-12,18.55,18.91,18.536393,18.91,75150,16.342017792296,16.6591674637367,16.3300304156868,16.6591674637367,85303.5725280619,0.0,1.0
2024-11-13,18.56,18.7,18.55,18.7,81188,16.3508275053915,16.4741634887296,16.342017792296,16.4741634887296,92157.3712096916,0.0,1.0
2024-11-14,18.47,18.7,18.41,18.7,123596,16.2715400875313,16.4741634887296,16.2186818089579,16.4741634887296,140295.147706965,0.0,1.0
2024-11-15,18.44,18.52,18.3601,18.52,39216,16.2451109482446,16.3155886530092,16.1747213406109,16.3155886530092,44514.5029974782,0.0,1.0
2024-11-18,18.4478,18.48,18.36,18.47,30538,16.2519825244592,16.2803498006269,16.17463324348,16.2715400875313,34664.0119475975,0.0,1.0
2024-11-19,18.55,18.56,18.407,18.43,80536,16.342017792296,16.3508275053915,16.2160388950292,16.236301235149,91417.2790035927,0.0,1.0
2024-11-20,18.46,18.64,18.38,18.64,64572,16.2627303744358,16.4213052101562,16.1922526696711,16.4213052101562,73296.3710616369,0.0,1.0
2024-11-21,18.505,18.54,18.45,18.54,67548,16.3023740833659,16.3332080792004,16.2539206613402,16.3332080792004,76674.4606403929,0.0,1.0
2024-11-22,18.65,18.65,18.5301,18.64,53911,16.4301149232517,16.4301149232517,16.3244864632358,16.4213052101562,61194.9554033315,0.0,1.0
2024-11-25,18.57,18.6425,18.52,18.55,70335,16.549046050042,16.6136559498066,16.5044874984803,16.5312226294173,78924.2440954284,0.215,1.0
2024-11-26,18.5,18.61,18.35,18.61,82190,16.4866640778555,16.5846928912914,16.3529884231702,16.5846928912914,92226.9655534694,0.0,1.0
2024-11-27,18.61,18.65,18.55,18.55,72901,16.5846928912914,16.6203397325409,16.5312226294173,16.5312226294173,81803.6016037653,0.0,1.0
2024-11-29,18.65,18.71,18.63,18.63,44505,16.6203397325409,16.673809994415,16.6025163119162,16.6025163119162,49939.9087718352,0.0,1.0
2024-12-02,18.66,18.71,18.52,18.71,52213,16.6292514428532,16.673809994415,16.5044874984803,16.673809994415,58589.2024874472,0.0,1.0
2024-12-03,18.55,18.7,18.51,18.7,75005,16.5312226294173,16.6648982841026,16.4955757881679,16.6648982841026,84164.5401063141,0.0,1.0
2024-12-04,18.54,18.68,18.51,18.68,106695,16.522310919105,16.6470748634779,16.4955757881679,16.6470748634779,119724.493122367,0.0,1.0
2024-12-05,18.51,18.58,18.49,18.5,103586,16.4955757881679,16.5579577603544,16.4777523675432,16.4866640778555,116235.824964371,0.0,1.0
2024-12-06,18.61,18.61,18.53,18.57,35411,16.5846928912914,16.5846928912914,16.5133992087926,16.549046050042,39735.35803886,0.0,1.0
2024-12-09,18.68,18.71,18.6013,18.615,37608,16.6470748634779,16.673809994415,16.5769397033197,16.5891487464476,42200.6536140026,0.0,1.0
2024-12-10,18.68,18.69,18.51,18.69,81374,16.6470748634779,16.6559865737903,16.4955757881679,16.6559865737903,91311.3164003894,0.0,1.0
2024-12-11,18.62,18.72,18.5732,18.66,81520,16.5936046016038,16.6827217047273,16.551897797342,16.6292514428532,91475.1457831707,0.0,1.0
2024-12-12,18.61,18.68,18.59,18.68,107749,16.5846928912914,16.6470748634779,16.5668694706667,16.6470748634779,120907.206611763,0.0,1.0
2024-12-13,18.615,18.615,18.51,18.6,44963,16.5891487464476,16.5891487464476,16.4955757881679,16.5757811809791,50453.8393013826,0.0,1.0
2024-12-16,18.6,18.78,18.59,18.78,92426,16.5757811809791,16.7361919666015,16.5668694706667,16.7361919666015,103712.976253132,0.0,1.0
2024-12-17,18.29,18.59,18.28,18.59,140910,16.2995181612961,16.5668694706667,16.2906064509838,16.5668694706667,158117.796765292,0.0,1.0
2024-12-18,17.89,18.38,17.85,18.37,123464,15.9430497488019,16.3797235541073,15.9074029075525,16.3708118437949,138541.30764197,0.0,1.0
2024-12-19,17.8,18.08,17.8,17.93,70183,15.8628443559907,16.1123722447367,15.8628443559907,15.9786965900513,78753.6819982862,0.0,1.0
2024-12-20,18.08,18.14,17.81,17.91,72727,16.1123722447367,16.1658425066108,15.8717560663031,15.9608731694266,81608.3528872993,0.0,1.0
2024-12-23,18.06,18.0993,17.9552,18.03,92498,16.094548824112,16.1295718456395,16.0011541000385,16.0678136931749,103793.768825462,0.0,1.0
2024-12-24,18.2045,18.22,18.06,18.07,24080,16.2233230381255,16.2371361891096,16.094548824112,16.1034605344243,27020.626968336,0.0,1.0
2024-12-26,18.06,18.06,17.91,17.99,78477,16.2693252867578,16.2693252867578,16.134198000323,16.2062658864216,87114.5296451592,0.19612,1.0
2024-12-27,17.94,18.07,17.8752,18.06,110605,16.16122345761,16.2783337725202,16.1028484698701,16.2693252867578,122778.681032695,0.0,1.0
2024-12-30,17.8184,17.87,17.71,17.87,93219,16.0516802707401,16.0981640572737,15.9540282850765,16.0981640572737,103479.100105662,0.0,1.0
2024-12-31,17.955,18.0,17.8385,17.84,44564,16.2006355828201,16.2412386795189,16.0955186769221,16.0968721134788,49389.8289304472,0.02875,1.0
2025-01-02,18.09,18.1,17.9801,18.09,57834,16.3224448729165,16.331467783294,16.2232830878677,16.3224448729165,64096.8352563388,0.0,1.0
2025-01-03,18.23,18.29,18.136,18.15,69151,16.4487656182017,16.5029030804667,16.3639502606531,16.3765823351816,76639.3515027677,0.0,1.0
2025-01-06,18.12,18.27,18.05,18.27,67503,16.349513604049,16.4848572597117,16.2863532314065,16.4848572597117,74812.8898279324,0.0,1.0
2025-01-07,17.975,18.16,17.8989,18.12,56045,16.2186814035751,16.3856052455591,16.1500170556023,16.349513604049,62114.104712479,0.0,1.0
2025-01-08,17.91,17.96,17.835,17.96,38822,16.1600324861213,16.2051470380089,16.09236065829,16.2051470380089,43026.0286046544,0.0,1.0
2025-01-10,17.62,17.74,17.552,17.74,73189,15.8983680851735,16.0066430097036,15.8370122946065,16.0066430097036,81114.6259220559,0.0,1.0
2025-01-13,17.71,17.7199,17.4784,17.59,38640,15.9795742785711,15.9885069598449,15.770603674228,15.871299354041,42824.3198517296,0.0,1.0
2025-01-14,17.93,17.9337,17.72,17.72,19905,16.1780783068763,16.181416783716,15.9885971889486,15.9885971889486,22060.5094888375,0.0,1.0
2025-01-15,18.09,18.1981,18.0201,18.14,52636,16.3224448729165,16.4199825340974,16.2593747293777,16.3675594248041,58335.944609618,0.0,1.0
2025-01-16,18.21,18.23,18.0664,18.15,28288,16.4307197974466,16.4487656182017,16.3011508044256,16.3765823351816,31351.3033117425,0.0,1.0
2025-01-17,18.29,18.36,18.23,18.35,29276,16.5029030804667,16.5660634531093,16.4487656182017,16.5570405427318,32446.2936847628,0.0,1.0
2025-01-21,18.3,18.43,18.19,18.43,65597,16.5119259908442,16.6292238257519,16.4126739766916,16.6292238257519,72700.489371478,0.0,1.0
2025-01-22,18.16,18.305,18.1399,18.3,96718,16.3856052455591,16.516437446033,16.3674691957003,16.5119259908442,107191.57783177,0.0,1.0
2025-01-23,18.17,18.2,18.14,18.165,77469,16.3946281559366,16.4216968870691,16.3675594248041,16.3901167007478,85858.1064853426,0.0,1.0
2025-01-24,18.225,18.29,18.15,18.16,48224,16.4442541630129,16.5029030804667,16.3765823351816,16.3856052455591,53446.1697859681,0.0,1.0
2025-01-27,18.36,18.3631,18.2,18.2,58112,16.5660634531093,16.5688605553263,16.4216968870691,16.4216968870691,64404.9398349821,0.0,1.0
2025-01-28,18.17,18.24,18.09,18.24,60190,16.5435061771655,16.6072401029994,16.4706674047839,16.6072401029994,66107.6490248201,0.165,1.0
2025-01-29,18.0,18.19,17.93,18.14,68329,16.3887237858547,16.5617158702609,16.3249898600208,16.5161916375224,75046.8441637634,0.0,1.0
2025-01-30,18.22,18.27,18.06,18.06,47111,16.589030409904,16.6345546426425,16.4433528651409,16.4433528651409,51742.7721084615,0.0,1.0
2025-01-31,18.28,18.38,18.23,18.28,32581,16.6436594891902,16.7347079546672,16.5981352564517,16.6436594891902,35784.2384595059,0.0,1.0
2025-02-03,18.24,18.25,17.97,18.13,68582,16.6072401029994,16.6163449495471,16.3614092462116,16.5070867909747,75324.7181495299,0.0,1.0
2025-02-04,18.41,18.41,18.1148,18.3,70969,16.7620224943103,16.7620224943103,16.4932474242222,16.6618691822856,77946.3987978474,0.0,1.0
2025-02-05,18.4,18.42,18.3199,18.42,97465,16.7529176477626,16.771127340858,16.6799878269155,16.771127340858,107047.383489019,0.0,1.0
2025-02-06,18.51,18.53,18.4,18.45,140395,16.8530709597872,16.8712806528826,16.7529176477626,16.798441880501,154198.095777365,0.0,1.0
2025-02-07,18.46,18.51,18.37,18.51,96343,16.8075467270487,16.8530709597872,16.7256031081195,16.8530709597872,105815.072769534,0.0,1.0
2025-02-10,18.46,18.48,18.3751,18.46,62647,16.8075467270487,16.8257564201441,16.7302465798588,16.8075467270487,68806.2118035871,0.0,1.0
2025-02-11,18.55,18.55,18.45,18.46,46203,16.889490345978,16.889490345978,16.798441880501,16.8075467270487,50745.5010449204,0.0,1.0
2025-02-12,18.44,18.5,18.35,18.5,79456,16.7893370339533,16.8439661132395,16.7073934150241,16.8439661132395,87267.8079567389,0.0,1.0
2025-02-13,18.54,18.56,18.4637,18.56,52213,16.8803854994303,16.8985951925257,16.8109155202714,16.8985951925257,57346.381102059,0.0,1.0
2025-02-14,18.64,18.68,18.5,18.59,104172,16.9714339649073,17.0078533510981,16.8439661132395,16.9259097321688,114413.789902202,0.0,1.0
2025-02-18,18.67,18.74,18.6345,18.74,140644,16.9987485045504,17.0624824303843,16.9664262993061,17.0624824303843,154471.576498534,0.0,1.0
2025-02-19,18.68,18.71,18.5601,18.71,60313,17.0078533510981,17.0351678907412,16.8986862409912,17.0351678907412,66242.7419111806,0.0,1.0
2025-02-20,18.73,18.75,18.6301,18.64,56641,17.0533775838366,17.071587276932,16.9624201668251,16.9714339649073,62209.7250110454,0.0,1.0
2025-02-21,18.6,18.78,18.509,18.75,52697,16.9350145787165,17.098901816575,16.8521604751325,17.071587276932,57877.9661183077,0.0,1.0
2025-02-24,18.52,18.59,18.4305,18.55,72089,16.8621758063349,16.9259097321688,16.780687429733,16.889490345978,79176.512885035,0.0,1.0
2025-02-25,18.44,18.46,18.28,18.36,54410,16.9441194252642,16.9624969951398,16.7970988662597,16.870609145762,59213.4872765367,0.17,1.0
2025-02-26,18.41,18.52,18.36,18.43,39511,16.9165530704509,17.0176297047664,16.870609145762,16.9349306403264,42999.1563275728,0.0,1.0
2025-02-27,18.36,18.45,18.35,18.44,66969,16.870609145762,16.953308210202,16.8614203608242,16.9441194252642,72881.2356078364,0.0,1.0
2025-02-28,18.5628,18.5628,18.35,18.44,37422,17.0569577043001,17.0569577043001,16.8614203608242,16.9441194252642,40725.7327855644,0.0,1.0
2025-03-03,18.26,18.6,18.1731,18.6,109230,16.7787212963842,17.0911399842687,16.6988707552749,17.0911399842687,118873.170652749,0.0,1.0
2025-03-04,18.1,18.2274,17.98,18.16,77897,16.6317007373797,16.748765857487,16.5214353181264,16.6868334470064,84773.9940889613,0.0,1.0
2025-03-05,18.14,18.16,17.9898,18.09,63134,16.6684558771308,16.6868334470064,16.5304403273654,16.6225119524419,68707.6696511096,0.0,1.0
2025-03-06,18.05,18.1448,18.01,18.13,42296,16.5857568126908,16.672866493901,16.5490016729397,16.6592670921931,46030.0249558611,0.0,1.0
2025-03-07,18.35,18.37,18.02,18.02,45170,16.8614203608242,16.8797979306997,16.5581904578775,16.5581904578775,49157.7507862739,0.0,1.0
2025-03-10,18.18,18.41,18.085,18.26,75413,16.7052110168819,16.9165530704509,16.617917559973,16.7787212963842,82070.6986948259,0.0,1.0
2025-03-11,17.83,18.21,17.722,18.21,100584,16.3836035440597,16.7327773716953,16.2843646667317,16.7327773716953,109463.874365432,0.0,1.0
2025-03-12,17.9,17.9399,17.768,17.88,44875,16.4479250386241,16.4845882905259,16.3266330774455,16.4295474687486,48836.7072511412,0.0,1.0
2025-03-13,17.72,18.07,17.72,17.8,51392,16.2825269097441,16.6041343825664,16.2825269097441,16.3560371892464,55929.0486696522,0.0,1.0
2025-03-14,18.03,18.0499,17.88,17.88,52670,16.5673792428153,16.5856649248414,16.4295474687486,16.4295474687486,57319.8745608377,0.0,1.0
2025-03-17,18.17,18.21,18.03,18.03,82255,16.6960222319442,16.7327773716953,16.5673792428153,16.5673792428153,89516.7321435677,0.0,1.0
2025-03-18,18.18,18.19,18.0564,18.125,45730,16.7052110168819,16.7143998018197,16.591637635051,16.6546726997242,49767.1893614415,0.0,1.0
2025-03-19,18.19,18.24,18.08,18.21,26872,16.7143998018197,16.7603437265086,16.6133231675042,16.7327773716953,29244.3453426778,0.0,1.0
2025-03-20,18.23,18.27,18.1364,18.19,14565,16.7511549415708,16.787910081322,16.6651479145532,16.7143998018197,15850.8443702033,0.0,1.0
2025-03-21,18.07,18.1732,18.06,18.17,48877,16.6041343825664,16.6989626431243,16.5949455976286,16.6960222319442,53192.0164972483,0.0,1.0
2025-03-24,18.15,18.23,18.112,18.23,29578,16.6776446620686,16.7511549415708,16.642727279305,16.7511549415708,32189.2396005404,0.0,1.0
2025-03-25,18.13,18.16,18.0822,18.16,30030,16.6592670921931,16.6868334470064,16.6153447001905,16.6868334470064,32681.143593354,0.0,1.0
2025-03-26,17.85,17.9265,17.76,17.9265,51392,16.5627848503464,16.6337682139907,16.4792750107648,16.6337682139907,55386.0481971312,0.175,1.0
2025-03-27,17.86,17.92,17.775,17.87,24229,16.572063721411,16.6277369477987,16.4931933173617,16.5813425924756,26112.0127990406,0.0,1.0
2025-03-28,17.67,17.8442,17.56,17.84,38181,16.3957651711832,16.5574031051289,16.2936975894724,16.5535059792818,41148.3247628945,0.0,1.0
2025-03-31,17.8,17.81,17.4901,17.6,52507,16.5163904950233,16.5256693660879,16.2288382807307,16.3308130737309,56587.7030021554,0.0,1.0
2025-04-01,17.82,17.86,17.7,17.86,24781,16.5349482371525,16.572063721411,16.4236017843771,16.572063721411,26706.9127563261,0.0,1.0
2025-04-02,17.8,17.8,17.66,17.78,16623,16.5163904950233,16.5163904950233,16.3864863001186,16.497832752894,17914.8949093422,0.0,1.0
2025-04-03,17.39,17.5446,17.32,17.5,117711,16.1359567813739,16.2794081280329,16.0710046839215,16.2380243630847,126859.182739191,0.0,1.0
2025-04-04,16.27,17.125,16.14,17.125,112718,15.0967232221364,15.8900666981614,14.9760978982964,15.8900666981614,121478.140190774,0.0,1.0
2025-04-07,15.53,16.18,15.05,15.625,62381,14.4100867633546,15.0132133825549,13.9647009522528,14.4982360384685,67229.0837598311,0.0,1.0
2025-04-08,15.47,16.2788,15.35,16.0,40739,14.3544135369669,15.1048886286733,14.2430670841914,14.8461937033917,43905.1256519093,0.0,1.0
2025-04-09,16.39,16.4959,15.04,15.25,43710,15.2080696749119,15.3063329194862,13.9554220811882,14.1502783735452,47107.0237915747,0.0,1.0
2025-04-10,15.66,16.27,15.3935,16.27,38806,14.5307120871946,15.0967232221364,14.2834301733225,15.0967232221364,41821.8980840964,0.0,1.0
2025-04-11,15.7,15.7297,15.28,15.57,25658,14.5678275714531,14.595385818515,14.1781149867391,14.4472022476131,27652.0708406366,0.0,1.0
2025-04-14,15.97,16.04,15.7799,15.85,15563,14.8183570901978,14.8833091876502,14.6419657512594,14.7070106374224,16772.5145565838,0.0,1.0
2025-04-15,16.15,16.23,15.995,16.01,19660,14.985376769361,15.059607737878,14.8415542678594,14.8554725744563,21187.9223917264,0.0,1.0
2025-04-16,15.98,16.1734,15.9381,16.12,27793,14.8276359612625,15.0070893276522,14.7887574915017,14.9575401561671,29952.9973058621,0.0,1.0
2025-04-17,16.2279,16.29,16.05,16.05,19375,15.0576591749544,15.1152809642657,14.8925880587148,14.8925880587148,20880.7729572583,0.0,1.0
2025-04-21,15.94,16.08,15.85,16.08,26509,14.790520477004,14.9204246719087,14.7070106374224,14.9204246719087,28569.208274785,0.0,1.0
2025-04-22,16.33,16.3899,16.09,16.09,14857,15.1523964485242,15.2079768862012,14.9297035429733,14.9297035429733,16011.6461329541,0.0,1.0
2025-04-23,16.57,16.79,16.5,16.65,34207,15.375089354075,15.5792245174967,15.3101372566227,15.449320322592,36865.4761573645,0.0,1.0
2025-04-24,16.67,16.89,16.45,16.45,23497,15.4678780647212,15.6720132281429,15.2637429012996,15.2637429012996,25323.123725249,0.0,1.0
2025-04-25,16.63,16.63,16.48,16.48,16375,15.5931428240936,15.5931428240936,15.4524951137139,15.4524951137139,17463.8463247597,0.175,1.0
2025-04-28,16.85,16.8541,16.61,16.61,39947,15.7994261326505,15.8032705034008,15.574389796043,15.574389796043,42603.2530769572,0.0,1.0
2025-04-29,16.92,16.92,16.7487,16.83,49147,15.8650617308276,15.8650617308276,15.7044420455741,15.7806731045998,52415.0018517842,0.0,1.0
2025-04-30,16.86,16.86,16.57,16.75,17598,15.8088026466758,15.8088026466758,15.5368837399417,15.7056609923973,18768.1690151524,0.0,1.0
2025-05-01,16.8,17.007,16.8,16.92,16590,15.7525435625239,15.9466374028479,15.7525435625239,15.8650617308276,17693.1426276497,0.0,1.0
2025-05-02,16.9187,16.963,16.81,16.81,12553,15.8638427840044,15.9053807411365,15.7619200765492,15.7619200765492,13387.7046054783,0.0,1.0
2025-05-05,16.84,16.93,16.81,16.82,45106,15.7900496186252,15.874438244853,15.7619200765492,15.7712965905745,48105.2978518845,0.0,1.0
2025-05-06,16.74,16.95,16.69,16.95,50564,15.696284478372,15.8931912729036,15.6494019082455,15.8931912729036,53926.2244619939,0.0,1.0
2025-05-07,16.8,16.88,16.735,16.88,10463,15.7525435625239,15.8275556747264,15.6915962213594,15.8275556747264,11158.7312425014,0.0,1.0
2025-05-08,16.89,16.94,16.8,16.88,15457,15.8369321887517,15.8838147588783,15.7525435625239,15.8275556747264,16484.8044361411,0.0,1.0
2025-05-09,16.89,16.89,16.78,16.87,14863,15.8369321887517,15.8369321887517,15.7337905344733,15.8181791607011,15851.3067435056,0.0,1.0
2025-05-12,17.13,17.22,16.98,16.98,22639,16.0619685253592,16.146357151587,15.9213208149795,15.9213208149795,24144.3674470983,0.0,1.0
2025-05-13,17.3,17.33,17.1804,17.24,20028,16.2213692637895,16.2494988058654,16.1092261560468,16.1651101796376,21359.7504850252,0.0,1.0
2025-05-14,17.26,17.3,17.19,17.295,16604,16.1838632076882,16.2213692637895,16.1182276095111,16.2166810067768,17708.0735496984,0.0,1.0
2025-05-15,17.4,17.41,17.21,17.25,25268,16.3151344040426,16.3245109180679,16.1369806375617,16.1744866936629,26948.1813089483,0.0,1.0
2025-05-16,17.43,17.485,17.35,17.42,22118,16.3432639461185,16.3948347732578,16.2682518339161,16.3338874320932,23588.7238480022,0.0,1.0
2025-05-19,17.31,17.39,17.23,17.23,14718,16.2307457778148,16.3057578900173,16.1557336656123,16.1557336656123,15696.6650508588,0.0,1.0
2025-05-20,17.28,17.38,17.28,17.32,13793,16.2026162357389,16.296381375992,16.2026162357389,16.2401222918401,14710.1577012159,0.0,1.0
2025-05-21,16.8,17.25,16.75,17.25,29012,15.7525435625239,16.1744866936629,15.7056609923973,16.1744866936629,30941.13646253,0.0,1.0
2025-05-22,16.77,16.785,16.58,16.73,16515,15.724414020448,15.7384787914859,15.546260253967,15.6869079643467,17613.1555452462,0.0,1.0
2025-05-23,16.82,16.8493,16.53,16.53,22166,15.7712965905745,15.7987697766687,15.4993776838405,15.4993776838405,23639.9155807404,0.0,1.0
2025-05-27,16.77,16.8,16.6,16.8,23218,15.8885030158909,15.9169260982092,15.7274388827543,15.9169260982092,24506.1387854208,0.175,1.0
2025-05-28,16.82,16.84,16.76,16.83,26629,15.9358748197546,15.9548235413001,15.8790286551182,15.9453491805274,28106.3816744324,0.0,1.0
2025-05-29,16.9,16.9,16.8,16.88,37236,16.0116697059366,16.0116697059366,15.9169260982092,15.9927209843911,39301.8599282422,0.0,1.0
2025-05-30,16.85,16.9,16.79,16.9,27001,15.9642979020729,16.0116697059366,15.9074517374364,16.0116697059366,28499.0203008505,0.0,1.0
2025-06-02,16.68,16.81,16.68,16.81,30232,15.8032337689362,15.9264004589819,15.8032337689362,15.9264004589819,31909.2767577243,0.0,1.0
2025-06-03,16.76,16.85,16.64,16.75,65143,15.8790286551182,15.9642979020729,15.7653363258453,15.8695542943454,68757.145270853,0.0,1.0
2025-06-04,16.79,16.86,16.7526,16.85,11119,15.9074517374364,15.9737722628456,15.8720176281464,15.9642979020729,11735.8841052241,0.0,1.0
2025-06-05,16.84,16.905,16.8,16.8,7642,15.9548235413001,16.016406886323,15.9169260982092,15.9169260982092,8065.97952442872,0.0,1.0
2025-06-06,16.98,17.0398,16.9102,16.98,18483,16.0874645921185,16.1441212695395,16.0213335539248,16.0874645921185,19508.4401400178,0.0,1.0
2025-06-09,17.05,17.18,17.03,17.03,15521,16.1537851175277,16.2769518075734,16.1348363959823,16.1348363959823,16382.1078511722,0.0,1.0
2025-06-10,17.16,17.2199,17.09,17.1,15305,16.2580030860279,16.3147545070567,16.1916825606187,16.2011569213915,16154.1241326069,0.0,1.0
2025-06-11,17.1819,17.27,17.14,17.27,13859,16.2787519361202,16.3622210545281,16.2390543644824,16.3622210545281,14627.8997944331,0.0,1.0
2025-06-12,17.18,17.2599,17.06,17.07,13496,16.2769518075734,16.3526519501476,16.1632594783005,16.1727338390732,14244.7604896218,0.0,1.0
2025-06-13,17.07,17.13,17.0,17.08,13617,16.1727338390732,16.2295800037097,16.106413313664,16.182208199846,14372.4735912256,0.0,1.0
2025-06-16,16.957,17.15,16.95,17.15,21568,16.0656735623412,16.2485287252552,16.0590415098003,16.2485287252552,22764.5964908242,0.0,1.0
2025-06-17,16.8721,16.994,16.87,16.94,10885,15.9852362393806,16.1007286972004,15.9832466236184,16.0495671490276,11488.901743445,0.0,1.0
2025-06-18,16.99,17.07,16.8763,16.9602,12441,16.0969389528913,16.1727338390732,15.9892154709052,16.0687053577885,13131.2289012585,0.0,1.0
2025-06-20,16.97,17.07,16.9145,17.05,16491,16.0779902313458,16.1727338390732,16.0254075290571,16.1537851175277,17405.9236243593,0.0,1.0
2025-06-23,16.97,16.97,16.72,16.945,14493,16.0779902313458,16.0779902313458,15.8411312120272,16.0543043294139,15297.0742276296,0.0,1.0
2025-06-24,17.09,17.12,17.01,17.01,37312,16.1916825606187,16.220105642937,16.1158876744368,16.1158876744368,39382.0764218116,0.0,1.0
2025-06-25,16.916,16.9615,16.88,16.91,7528,16.1642069143778,16.207684770526,16.1298068523703,16.1584735707099,7878.12533423647,0.145,1.0
2025-06-26,17.1,17.108,16.92,16.9261,25415,16.3400294535268,16.3476739117507,16.1680291434897,16.1738580428854,26597.0450809804,0.0,1.0
2025-06-27,17.08,17.12,16.941,17.12,31563,16.3209183079671,16.3591405990865,16.1880958463274,16.3591405990865,33030.9869719058,0.0,1.0
2025-06-30,17.22,17.22,17.0284,17.16,43361,16.4546963268849,16.4546963268849,16.2716115524232,16.3973628902059,45377.7089024745,0.0,1.0
2025-07-01,17.3222,17.3528,17.09,17.19,22870,16.5523542806949,16.5815943334012,16.330473880747,16.4260296085454,23933.6777887869,0.0,1.0
2025-07-02,17.46,17.46,17.33,17.33,15140,16.6840300736011,16.6840300736011,16.5598076274631,16.5598076274631,15844.1574867614,0.0,1.0
2025-07-03,17.47,17.5991,17.46,17.46,12737,16.6935856463809,16.8169480909687,16.6840300736011,16.6840300736011,13329.3945778653,0.0,1.0
2025-07-07,17.29,17.51,17.29,17.49,20425,16.5215853363438,16.7318079375003,16.5215853363438,16.7126967919406,21374.9614707466,0.0,1.0
2025-07-08,17.41,17.488,17.35,17.35,65440,16.6362522097019,16.7107856773846,16.5789187730228,16.5789187730228,68483.5974857113,0.0,1.0
2025-07-09,17.46,17.52,17.4564,17.52,11460,16.6840300736011,16.7413635102801,16.6805900674003,16.7413635102801,11993.0016379317,0.0,1.0
2025-07-10,17.55,17.6225,17.4765,17.485,15903,16.7700302286196,16.8393081312735,16.6997967686878,16.7079190055507,16642.6444195488,0.0,1.0
2025-07-11,17.56,17.59,17.4402,17.5,17344,16.7795858013995,16.808252519739,16.665110039497,16.7222523647204,18150.6649570932,0.0,1.0
2025-07-14,17.48,17.56,17.46,17.5,16500,16.7031412191608,16.7795858013995,16.6840300736011,16.7222523647204,17267.410735242,0.0,1.0
2025-07-15,17.4,17.524,17.4,17.49,23153,16.626696636922,16.745185739392,16.626696636922,16.7126967919406,24229.84004564,0.0,1.0
2025-07-16,17.57,17.57,17.36,17.455,20321,16.7891413741793,16.7891413741793,16.5884743458027,16.6792522872111,21266.1244576275,0.0,1.0
2025-07-17,17.47,17.58,17.47,17.54,9429,16.6935856463809,16.7986969469592,16.6935856463809,16.7604746558398,9867.54035288468,0.0,1.0
2025-07-18,17.409,17.545,17.3606,17.52,10277,16.6352966524239,16.7652524422297,16.5890476801695,16.7413635102801,10754.9806137019,0.0,1.0
2025-07-21,17.41,17.54,17.375,17.43,37778,16.6362522097019,16.7604746558398,16.6028077049724,16.6553633552615,39535.0450155135,0.0,1.0
2025-07-22,17.6,17.61,17.42,17.42,31170,16.8178080925188,16.8273636652987,16.6458077824817,16.6458077824817,32619.7086434846,0.0,1.0
2025-07-23,17.7,17.7,17.62,17.69,32618,16.9133638203172,16.9133638203172,16.8369192380785,16.9038082475374,34135.0547492197,0.0,1.0
2025-07-24,17.61,17.72,17.6002,17.72,20541,16.8273636652987,16.9324749658769,16.8179992039744,16.9324749658769,21496.356600764,0.0,1.0
2025-07-25,17.6378,17.6767,17.535,17.6,32049,16.8539281576266,16.8910993357402,16.7556968694499,16.8178080925188,33539.5907062893,0.0,1.0
2025-07-28,17.4,17.62,17.3808,17.62,45238,16.7556968694499,16.9675505080291,16.7372078246284,16.9675505080291,46977.5268753619,0.135,1.0
2025-07-29,17.41,17.4184,17.304,17.35,17574,16.7653265802944,16.7734155374038,16.6632516453426,16.7075483152273,18249.7691610507,0.0,1.0
2025-07-30,17.19,17.49,17.1133,17.49,61887,16.5534729417151,16.8423642670505,16.4796130595377,16.8423642670505,64266.7272146322,0.0,1.0
2025-07-31,17.03,17.26,16.94,17.26,54074,16.399397568203,16.6208809176267,16.3127301706024,16.6208809176267,56153.295642122,0.0,1.0
2025-08-01,16.9863,17.0191,16.85,16.85,28971,16.3573157318124,16.3889011833824,16.2260627730017,16.2260627730017,30085.0154981678,0.0,1.0
2025-08-04,17.11,17.2,17.0,17.0,21690,16.476435254959,16.5631026525596,16.3705084356694,16.3705084356694,22524.0408047793,0.0,1.0
2025-08-05,17.1,17.19,17.0202,17.08,26267,16.4668055441145,16.5534729417151,16.3899604515753,16.4475461224255,27277.0391802276,0.0,1.0
2025-08-06,17.08,17.13,17.0,17.11,28329,16.4475461224255,16.4956946766481,16.3705084356694,16.476435254959,29418.328813213,0.0,1.0
2025-08-07,16.98,17.11,16.98,17.1,27496,16.3512490139804,16.476435254959,16.3512490139804,16.4668055441145,28553.2976472203,0.0,1.0
2025-08-08,17.02,17.0963,16.97,16.97,56614,16.3897678573584,16.4632425511021,16.3416193031359,16.3416193031359,58790.9657040928,0.0,1.0
2025-08-11,16.92,17.14,16.92,17.0,29129,16.2934707489133,16.5053243874926,16.2934707489133,16.3705084356694,30249.0910374557,0.0,1.0
2025-08-12,17.17,17.2,16.97,16.97,32601,16.5342135200261,16.5631026525596,16.3416193031359,16.3416193031359,33854.5990906688,0.0,1.0
2025-08-13,17.31,17.33,17.13,17.13,29623,16.6690294718493,16.6882888935383,16.4956946766481,16.4956946766481,30762.0867109255,0.0,1.0
2025-08-14,17.29,17.3,17.2388,17.2692,9281,16.6497700501602,16.6593997610048,16.6004659306364,16.6297402516037,9637.88025399522,0.0,1.0
2025-08-15,17.22,17.39,17.22,17.39,12339,16.5823620742487,16.7460671586054,16.5823620742487,16.7460671586054,12813.4688561627,0.0,1.0
2025-08-18,17.18,17.27,17.15,17.27,24768,16.5438432308706,16.6305106284712,16.5149540983371,16.6305106284712,25720.3984625529,0.0,1.0
2025-08-19,17.2478,17.325,17.1805,17.22,36509,16.6091326703964,16.683474038116,16.5443247164128,16.5823620742487,37912.8725560943,0.0,1.0
2025-08-20,17.34,17.36,17.245,17.28,15128,16.6979186043828,16.7171780260718,16.6064363513599,16.6401403393157,15709.7136604288,0.0,1.0
2025-08-21,17.2,17.31,17.15,17.31,27893,16.5631026525596,16.6690294718493,16.5149540983371,16.6690294718493,28965.5634010008,0.0,1.0
2025-08-22,17.45,17.52,17.21,17.21,17307,16.8038454236724,16.871253399584,16.5727323634042,16.5727323634042,17972.5022687097,0.0,1.0
2025-08-25,17.424,17.5162,17.4,17.485,16326,16.7788081754767,16.8675941094631,16.7556968694499,16.8375494116282,16953.7800912321,0.0,1.0
2025-08-26,17.39,17.41,17.28,17.39,23717,16.871253399584,16.8906567962483,16.7645347179305,16.871253399584,24446.2352755706,0.13,1.0
2025-08-27,17.33,17.43,17.3,17.3,30457,16.8130432095912,16.9100601929126,16.7839381145948,16.7839381145948,31393.472521316,0.0,1.0
2025-08-28,17.3972,17.3972,17.3,17.32,26231,16.8782386223831,16.8782386223831,16.7839381145948,16.8033415112591,27037.5341532864,0.0,1.0
2025-08-29,17.5,17.5318,17.29,17.29,67179,16.9779720812375,17.0088234819337,16.7742364162627,16.7742364162627,69244.5772896047,0.0,1.0
2025-09-02,17.43,17.5,17.31,17.5,17051,16.9100601929126,16.9779720812375,16.7936398129269,16.9779720812375,17575.273334897,0.0,1.0
2025-09-03,17.5,17.5,17.4102,17.5,18316,16.9779720812375,16.9779720812375,16.8908508302149,16.9779720812375,18879.1687526816,0.0,1.0
2025-09-04,17.64,17.645,17.45,17.45,13897,17.1137958578874,17.1186467070535,16.9294635895768,16.9294635895768,14324.2961430452,0.0,1.0
2025-09-05,17.7,17.86,17.68,17.68,18506,17.1720060478802,17.3272332211944,17.1526026512159,17.1526026512159,19075.0107521908,0.0,1.0
2025-09-08,17.71,17.85,17.63,17.84,21040,17.1817077462124,17.3175315228623,17.1040941595553,17.3078298245301,21686.9245772232,0.0,1.0
2025-09-09,17.5815,17.8,17.58,17.8,18758,17.0570409226444,17.2690230312016,17.0555856678946,17.2690230312016,19334.7590883819,0.0,1.0
2025-09-10,17.5392,17.66,17.5,17.63,14147,17.0160027386995,17.1331992545517,16.9779720812375,17.1040941595553,14581.9829845046,0.0,1.0
2025-09-11,17.561,17.6499,17.5227,17.611,21802,17.0371524410635,17.1234005392362,16.9999949364515,17.0856609327242,22472.3540699916,0.0,1.0
2025-09-12,17.475,17.57,17.475,17.57,12904,16.9537178354072,17.0458839695625,16.9537178354072,17.0458839695625,13300.7640087685,0.0,1.0
2025-09-15,17.41,17.4925,17.39,17.47,9813,16.8906567962483,16.9706958074884,16.871253399584,16.9488669862411,10114.7239009644,0.0,1.0
2025-09-16,17.3007,17.4,17.27,17.399,11166,16.784617233478,16.8809550979161,16.7548330195984,16.8799849280829,11509.3250869428,0.0,1.0
2025-09-17,17.3368,17.4963,17.3315,17.39,17236,16.819640364457,16.9743824528546,16.814498464341,16.871253399584,17765.9615975771,0.0,1.0
2025-09-18,17.31,17.3899,17.26,17.26,34666,16.7936398129269,16.8711563826007,16.7451313212662,16.7451313212662,35731.8881841266,0.0,1.0
2025-09-19,17.3163,17.35,17.27,17.28,5192,16.7997518828762,16.8324466062555,16.7548330195984,16.7645347179305,5351.64032342885,0.0,1.0
2025-09-22,17.077,17.3098,17.05,17.27,31506,16.5675902417882,16.7934457789603,16.5413956562914,16.7548330195984,32474.7265080796,0.0,1.0
2025-09-23,17.085,17.18,17.0746,17.11,19527,16.5753516004539,16.6675177346092,16.5652618341884,16.5996058462842,20127.4038127109,0.0,1.0
2025-09-24,17.0163,17.119,16.92,17.11,25181,16.5087009329121,16.6083373747831,16.4152735779736,16.5996058462842,25955.2494191568,0.0,1.0
2025-09-25,16.73,16.84,16.5105,16.67,40768,16.3910193321433,16.4987905291867,16.175966807134,16.3322350428469,41611.118026228,0.165,1.0
2025-09-26,16.72,16.87,16.72,16.73,28701,16.3812219505939,16.5281826738349,16.3812219505939,16.3910193321433,29294.5618737924,0.0,1.0
2025-09-29,16.6744,16.81,16.6321,16.81,29771,16.3365458907286,16.4693983845385,16.2951029667747,16.4693983845385,30386.6904130406,0.0,1.0
2025-09-30,16.7,16.74,16.62,16.62,20485,16.3616271874951,16.4008167136927,16.2832481350999,16.2832481350999,20908.647781772,0.0,1.0
2025-10-01,16.7918,16.82,16.7,16.75,15097,16.4515671501186,16.4791957660879,16.3616271874951,16.4106140952421,15409.2192121753,0.0,1.0
2025-10-02,16.88,16.892,16.7,16.81,22354,16.5379800553843,16.5497369132435,16.3616271874951,16.4693983845385,22816.3003423837,0.0,1.0
2025-10-03,16.85,17.0,16.845,16.89,25645,16.5085879107361,16.655548633977,16.5036892199614,16.5477774369337,26175.3611112298,0.0,1.0
2025-10-06,16.62,16.86,16.61,16.85,48027,16.2832481350999,16.5183852922855,16.2734507535505,16.5085879107361,49020.2405181921,0.0,1.0
2025-10-07,16.61,16.7,16.5308,16.7,31355,16.2734507535505,16.3616271874951,16.1958554916793,16.3616271874951,32003.4489234787,0.0,1.0
2025-10-08,16.64,16.68,16.6201,16.65,12968,16.3028428981987,16.3420324243963,16.2833461089154,16.3126402797481,13236.1896233351,0.0,1.0
2025-10-09,16.42,16.69,16.4101,16.62,31428,16.0873005041119,16.3518298059457,16.077601096378,16.2832481350999,32077.9586275583,0.0,1.0
2025-10-10,16.23,16.5,16.23,16.43,36135,15.9011502546734,16.1656795565071,15.9011502546734,16.0970978856613,36882.3035193718,0.0,1.0
2025-10-13,16.4551,16.4551,16.32,16.37,19389,16.1216893133503,16.1216893133503,15.989326688618,16.038313596365,19789.9815397012,0.0,1.0
2025-10-14,16.61,16.61,16.395,16.43,11775,16.2734507535505,16.2734507535505,16.0628070502384,16.0970978856613,12018.5173361174,0.0,1.0
2025-10-15,16.6,16.75,16.5418,16.74,13882,16.2636533720011,16.4106140952421,16.2066326113836,16.4008167136927,14169.091945646,0.0,1.0
2025-10-16,16.31,16.6,16.23,16.6,32798,15.9795293070686,16.2636533720011,15.9011502546734,16.2636533720011,33476.2914301468,0.0,1.0
2025-10-17,16.35,16.35,16.18,16.24,27771,16.0187188332662,16.0187188332662,15.8521633469264,15.9109476362228,28345.3286574366,0.0,1.0
2025-10-20,16.3117,16.35,16.22,16.35,35959,15.981194861932,16.0187188332662,15.891352873124,16.0187188332662,36702.6636848786,0.0,1.0
2025-10-21,16.4,16.435,16.29,16.33,24972,16.0677057410131,16.101996576436,15.9599345439698,15.9991240701674,25488.4428804692,0.0,1.0
2025-10-22,16.45,16.47,16.37,16.43,17915,16.1166926487601,16.1362874118589,16.038313596365,16.0970978856613,18285.4979258212,0.0,1.0
2025-10-23,16.46,16.4999,16.4,16.475,19911,16.1264900303095,16.1655815826916,16.0677057410131,16.1411861026336,20322.7769579138,0.0,1.0
2025-10-24,16.58,16.6193,16.5001,16.58,32190,16.2440586089023,16.2825623183914,16.1657775303226,16.2440586089023,32855.7174564433,0.0,1.0
2025-10-27,16.54,16.61,16.49,16.57,27140,16.2048690827047,16.2734507535505,16.1558821749577,16.2342612273529,27701.2790235437,0.0,1.0
2025-10-28,16.36,16.45,16.29,16.38,29156,16.1901730103806,16.2792387543253,16.1208996539792,16.2099653979239,29461.8321678322,0.165,1.0
2025-10-29,16.25,16.4,16.1969,16.36,25242,16.0813148788927,16.2297577854671,16.0287660899654,16.1901730103806,25506.7762237763,0.0,1.0
2025-10-30,16.02,16.215,16.01,16.215,23279,15.8537024221453,16.046678200692,15.8438062283737,16.046678200692,23523.1853146854,0.0,1.0
2025-10-31,16.14,16.14,15.97,16.07,55384,15.9724567474048,15.9724567474048,15.8042214532872,15.9031833910035,55964.9510489512,0.0,1.0
2025-11-03,16.0461,16.08,15.96,16.08,15283,15.8795314878893,15.9130795847751,15.7943252595156,15.9130795847751,15443.3111888112,0.0,1.0
2025-11-04,16.06,16.1,15.985,15.985,46593,15.8932871972318,15.9328719723183,15.8190657439446,15.8190657439446,47081.7377622379,0.0,1.0
2025-11-05,16.15,16.15,16.0413,16.06,18436,15.9823529411765,15.9823529411765,15.8747813148789,15.8932871972318,18629.3846153846,0.0,1.0
2025-11-06,16.01,16.22,16.01,16.12,23491,15.8438062283737,16.0516262975779,15.8438062283737,15.9526643598616,23737.4090909091,0.0,1.0
2025-11-07,16.0543,16.07,15.92,15.97,26930,15.887646366782,15.9031833910035,15.7547404844291,15.8042214532872,27212.4825174825,0.0,1.0
2025-11-10,15.96,16.12,15.96,16.07,35082,15.7943252595156,15.9526643598616,15.7943252595156,15.9031833910035,35449.9930069929,0.0,1.0
2025-11-11,16.138,16.1596,15.96,15.96,20312,15.9704775086505,15.9918532871972,15.7943252595156,15.7943252595156,20525.062937063,0.0,1.0
2025-11-12,16.05,16.14,16.0404,16.11,29875,15.8833910034602,15.9724567474048,15.8738906574394,15.94276816609,30188.3741258741,0.0,1.0
2025-11-13,16.01,16.11,15.94,16.11,35435,15.8438062283737,15.94276816609,15.7745328719723,15.94276816609,35806.6958041958,0.0,1.0
2025-11-14,15.97,15.97,15.88,15.96,32000,15.8042214532872,15.8042214532872,15.7151557093426,15.7943252595156,32335.6643356643,0.0,1.0
2025-11-17,15.72,15.95,15.72,15.93,29296,15.5568166089965,15.7844290657439,15.5568166089965,15.7646366782007,29603.3006993008,0.0,1.0
2025-11-18,15.655,15.71,15.6,15.71,17451,15.492491349481,15.5469204152249,15.438062283737,15.5469204152249,17634.0524475524,0.0,1.0
2025-11-19,15.57,15.7,15.5638,15.62,21761,15.4083737024221,15.5370242214533,15.4022380622837,15.4578546712803,21989.2622377623,0.0,1.0
2025-11-20,15.54,15.725,15.54,15.65,8194,15.3786851211073,15.5617647058824,15.3786851211073,15.4875432525952,8279.95104895103,0.0,1.0
2025-11-21,15.74,15.81,15.55,15.55,15806,15.5766089965398,15.6458823529412,15.3885813148789,15.3885813148789,15971.7972027972,0.0,1.0
2025-11-24,15.73,15.77,15.6,15.6,16900,15.73,15.77,15.6,15.6,16900,0.165,1.0
2025-11-25,16.0729,16.09,15.72,15.72,44111,16.0729,16.09,15.72,15.72,44111,0.0,1.0
2025-11-26,16.19,16.2806,16.04,16.04,10020,16.19,16.2806,16.04,16.04,10020,0.0,1.0