date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-24,24.75,24.8,24.55,24.7,129251,18.5724781784857,18.609998336422,18.4223975467404,18.5349580205494,172242.078803768,0.0,1.0
2021-11-26,24.7,24.75,24.65,24.75,35307,18.5349580205494,18.5724781784857,18.497437862613,18.5724781784857,47050.708128561,0.0,1.0
2021-11-29,24.71,24.9,24.6601,24.9,160230,18.5424620521366,18.6850386522947,18.5050169345162,18.6850386522947,213525.220591932,0.0,1.0
2021-11-30,24.62,24.7,24.55,24.7,41762,18.4749257678512,18.5349580205494,18.4223975467404,18.5349580205494,55652.7508104617,0.0,1.0
2021-12-01,24.61,24.68,24.55,24.65,21342,18.467421736264,18.5199499573748,18.4223975467404,18.497437862613,28440.7118384385,0.0,1.0
2021-12-02,24.6,24.66,24.5499,24.66,38256,18.4599177046767,18.5049418942003,18.4223225064245,18.5049418942003,50980.5956373023,0.0,1.0
2021-12-03,24.53,24.75,24.53,24.75,38749,18.4073894835658,18.5724781784857,18.4073894835658,18.5724781784857,51637.5758142469,0.0,1.0
2021-12-06,24.45,24.55,24.4,24.52,44590,18.3473572308677,18.4223975467404,18.3098370729314,18.3998854519786,59421.3916631981,0.0,1.0
2021-12-07,24.35,24.65,24.3,24.54,57892,18.272316914995,18.497437862613,18.2347967570587,18.4148935151531,77147.8628877747,0.0,1.0
2021-12-08,24.32,24.45,24.2397,24.31,27301,18.2498048202332,18.3473572308677,18.1895474465875,18.2423007886459,36381.7764924193,0.0,1.0
2021-12-09,24.35,24.4,24.3,24.3,9257,18.272316914995,18.3098370729314,18.2347967570587,18.2347967570587,12336.035492851,0.0,1.0
2021-12-10,24.33,24.475,24.25,24.475,42300,18.2573088518205,18.3661173098359,18.1972765991223,18.3661173098359,56369.6987520359,0.0,1.0
2021-12-13,24.32,24.35,24.31,24.31,9173,18.2498048202332,18.272316914995,18.2423007886459,18.2423007886459,12224.095665542,0.0,1.0
2021-12-14,24.25,24.32,24.1201,24.32,18682,18.1972765991223,18.2498048202332,18.0997992288038,18.2498048202332,24895.9506403201,0.0,1.0
2021-12-15,24.2806,24.29,23.99,24.2,16525,18.2202389357794,18.2272927254714,18.0021717778534,18.159756441186,22021.4957890637,0.0,1.0
2021-12-16,24.46,24.46,24.27,24.3,21489,18.354861262455,18.354861262455,18.2122846622969,18.2347967570587,28636.6065362293,0.0,1.0
2021-12-17,24.35,24.78,24.19,24.78,23989,18.272316914995,18.5949902732475,18.1522524095987,18.5949902732475,31968.1490156641,0.0,1.0
2021-12-20,24.31,24.37,24.0,24.35,48988,18.2423007886459,18.2873249781696,18.0096758094407,18.272316914995,65282.24119302,0.0,1.0
2021-12-21,24.5,24.7,24.385,24.5,49473,18.384877388804,18.5349580205494,18.2985810255505,18.384877388804,65928.5604340302,0.0,1.0
2021-12-22,24.5,24.6,24.45,24.5,41628,18.384877388804,18.4599177046767,18.3473572308677,18.384877388804,55474.180133564,0.0,1.0
2021-12-23,24.69,24.69,24.516,24.53,23786,18.5274539889621,18.5274539889621,18.3968838393436,18.4073894835658,31697.627766334,0.0,1.0
2021-12-27,24.71,24.8,24.69,24.69,27554,18.5424620521366,18.609998336422,18.5274539889621,18.5274539889621,36718.9285913381,0.0,1.0
2021-12-28,24.88,24.96,24.7384,24.8,18614,18.6700305891202,18.7300628418183,18.5637735018445,18.609998336422,24805.3326848793,0.0,1.0
2021-12-29,24.8,24.865,24.7,24.82,19320,18.609998336422,18.6587745417393,18.5349580205494,18.6250063995966,25746.1602810718,0.0,1.0
2021-12-30,24.7,24.8,24.65,24.75,10232,18.5349580205494,18.609998336422,18.497437862613,18.5724781784857,13635.3370598305,0.0,1.0
2021-12-31,24.8,24.88,24.65,24.75,9747,18.609998336422,18.6700305891202,18.497437862613,18.5724781784857,12989.0178188202,0.0,1.0
2022-01-03,24.8,24.81,24.74,24.81,11923,18.609998336422,18.6175023680093,18.5649741468984,18.6175023680093,15888.7923929202,0.0,1.0
2022-01-04,24.95,24.96,24.7676,24.91,23905,18.722558810231,18.7300628418183,18.5856852740793,18.692542683882,31856.2091883551,0.0,1.0
2022-01-05,24.95,24.99,24.85,24.9894,32038,18.722558810231,18.7525749365801,18.6475184943584,18.7521246946849,42694.3831824523,0.0,1.0
2022-01-06,24.85,24.94,24.8001,24.9,27962,18.6475184943584,18.7150547786438,18.6100733767379,18.6850386522947,37262.6363239817,0.0,1.0
2022-01-07,24.85,24.9,24.7515,24.76,10233,18.6475184943584,18.6850386522947,18.5736037832238,18.579982210073,13636.6696768223,0.0,1.0
2022-01-10,24.85,24.9,24.85,24.8501,9335,18.6475184943584,18.6850386522947,18.6475184943584,18.6475935346742,12439.9796182093,0.0,1.0
2022-01-11,24.9999,25.0,24.89,24.95,21739,18.7600039278515,18.7600789681674,18.6775346207074,18.722558810231,28969.7607841728,0.0,1.0
2022-01-12,24.92,25.01,24.87,25.0,17755,18.7000467154692,18.7675829997546,18.6625265575329,18.7600789681674,23660.6146889456,0.0,1.0
2022-01-13,25.0,25.0,24.9478,24.9652,1383,18.7600789681674,18.7600789681674,18.7209079232818,18.7339649382437,1843.0092996233,0.0,1.0
2022-01-14,24.9999,25.0,24.9378,24.993,11095,18.7600039278515,18.7600789681674,18.7134038916946,18.7548261460563,14785.3855237314,0.0,1.0
2022-01-18,24.95,25.01,24.86,25.0,17289,18.722558810231,18.7675829997546,18.6550225259456,18.7600789681674,23039.615170779,0.0,1.0
2022-01-19,24.9999,25.0,24.85,24.89,7223,18.7600039278515,18.7600789681674,18.6475184943584,18.6775346207074,9625.49253158288,0.0,1.0
2022-01-20,24.86,25.0,24.86,25.0,13112,18.6550225259456,18.7600789681674,18.6550225259456,18.7600789681674,17473.2739961394,0.0,1.0
2022-01-21,24.96,24.97,24.85,24.85,2904,18.7300628418183,18.7375668734056,18.6475184943584,18.6475184943584,3869.9197441114,0.0,1.0
2022-01-24,24.85,24.905,24.26,24.905,15900,18.6475184943584,18.6887906680883,18.2047806307096,18.6887906680883,21188.610169205,0.0,1.0
2022-01-25,24.71,24.83,24.59,24.6,8718,18.5424620521366,18.6325104311838,18.4524136730894,18.4599177046767,11617.7549342849,0.0,1.0
2022-01-26,24.7765,24.9973,24.7101,24.8,3486,18.592363862192,18.7580528796388,18.5425370924525,18.609998336422,4645.5028333238,0.0,1.0
2022-01-27,24.35,24.93,24.03,24.93,25300,18.272316914995,18.7075507470565,18.0321879042025,18.7075507470565,33715.2098918797,0.0,1.0
2022-01-28,24.42,24.5025,24.0601,24.2,4016,18.3248451361059,18.3867533967008,18.0547750392801,18.159756441186,5351.78983896398,0.0,1.0
2022-01-31,24.59,24.59,24.47,24.47,5867,18.4524136730894,18.4524136730894,18.3623652940422,18.3623652940422,7818.46389073748,0.0,1.0
2022-02-01,24.59,24.59,24.51,24.51,4810,18.4524136730894,18.4524136730894,18.3923814203913,18.3923814203913,6409.88773043247,0.0,1.0
2022-02-02,24.57,24.65,24.52,24.5288,7553,18.4374056099149,18.497437862613,18.3998854519786,18.4064889997754,10065.2561388683,0.0,1.0
2022-02-03,23.74,24.73,23.7,24.55,25178,17.8145709881717,18.5574701153112,17.7845548618227,18.4223975467404,33552.6306188833,0.0,1.0
2022-02-04,23.68,24.03,23.68,24.0,8926,17.7695467986481,18.0321879042025,17.7695467986481,18.0096758094407,11894.9392685738,0.0,1.0
2022-02-07,24.03,24.34,24.0,24.34,3667,18.0321879042025,18.2648128834077,18.0096758094407,18.2648128834077,4886.70650883488,0.0,1.0
2022-02-08,24.0,24.3,23.72,24.06,5627,18.0096758094407,18.2347967570587,17.7995629249972,18.0546999989643,7498.63581271172,0.0,1.0
2022-02-09,23.9256,24.3,23.7517,24.1934,2825,17.9538458144314,18.2347967570587,17.8233507051288,18.1548037803384,3764.64300176127,0.0,1.0
2022-02-10,23.6201,23.8,23.51,23.8,14792,17.7245976494404,17.8595951776953,17.6419782616646,17.8595951776953,19712.0705423195,0.0,1.0
2022-02-11,23.6346,24.2331,23.6145,24.2331,1862,17.7354784952419,18.1845947857399,17.7203953917515,18.1845947857399,2481.33283868301,0.0,1.0
2022-02-14,21.92,23.54,20.7,23.5399,43951,16.4488372392892,17.6644903564264,15.5333453856426,17.6644153161105,58569.8494054545,0.0,1.0
2022-02-15,22.555,22.974,22.0,22.0,13965,16.9253432450806,17.2397621685871,16.5088694919873,16.5088694919873,18609.9962901225,0.0,1.0
2022-02-16,22.64,22.9291,22.2386,22.459,15012,16.9891275135724,17.2060690667603,16.6879156856595,16.8533045418428,20005.2462805097,0.0,1.0
2022-02-17,22.52,22.98,22.47,22.98,7780,16.8990791345252,17.2442645875394,16.8615589765888,17.2442645875394,10367.7601960009,0.0,1.0
2022-02-18,22.3845,22.82,22.25,22.5001,7751,16.7973995065177,17.1242000821432,16.696470281669,16.8841461116665,10329.1143032395,0.0,1.0
2022-02-22,22.17,22.7518,22.08,22.7518,12788,16.6364380289708,17.073022586718,16.5689017446854,17.073022586718,17041.5060908047,0.0,1.0
2022-02-23,22.22,22.9074,22.22,22.9074,5719,16.6739581869072,17.1897853182159,16.6739581869072,17.1897853182159,7621.23657595491,0.0,1.0
2022-02-24,22.05,22.1576,21.75,22.15,13898,16.5463896499236,16.6271330298026,16.3212687023056,16.6214299657963,18520.7109516737,0.0,1.0
2022-02-25,22.06,22.39,21.48,22.1054,32389,16.5538936815109,16.8015267238907,16.1186598494494,16.5879619849171,43162.1317465648,0.0,1.0
2022-02-28,22.2501,22.35,21.84,22.13,29028,16.6965453219848,16.7715105975416,16.388804986591,16.6064219026218,38683.2060372128,0.0,1.0
2022-03-01,22.56,22.87,22.268,22.268,14270,16.9290952608742,17.1617202400795,16.709977538526,16.709977538526,19016.4444726136,0.0,1.0
2022-03-02,22.7485,22.75,22.4,22.4,9231,17.0705462562942,17.0716718610323,16.809030755478,16.809030755478,12301.3874510649,0.0,1.0
2022-03-03,22.7,22.82,22.61,22.61,16294,17.034151703096,17.1242000821432,16.9666154188106,16.9666154188106,21713.6612639639,0.0,1.0
2022-03-04,22.04,22.7624,21.75,22.7624,22272,16.5388856183364,17.0809768602005,16.3212687023056,17.0809768602005,29680.0456407882,0.0,1.0
2022-03-07,21.7,22.04,21.05,22.04,50537,16.2837485443693,16.5388856183364,15.7959864911969,16.5388856183364,67346.4649132775,0.0,1.0
2022-03-08,21.25,21.69,21.25,21.6499,24902,15.9460671229423,16.276244512782,15.9460671229423,16.2461533461171,33184.8283291536,0.0,1.0
2022-03-09,21.63,22.0,21.32,22.0,12858,16.2312203232584,16.5088694919873,15.9985953440531,16.5088694919873,17134.7892802288,0.0,1.0
2022-03-10,21.58,21.75,21.5238,21.64,10284,16.1937001653221,16.3212687023056,16.1515275078016,16.2387243548457,13704.6331434028,0.0,1.0
2022-03-11,21.645,21.77,21.53,21.77,11084,16.2424763706393,16.3362767654801,16.1561800073857,16.3362767654801,14770.7267368219,0.0,1.0
2022-03-14,20.475,21.65,19.65,21.6499,66912,15.3645046749291,16.2462283864329,14.7454220689796,16.2461533461171,89168.068153575,0.0,1.0
2022-03-15,21.78,22.2,20.15,20.4,103714,16.3437807970674,16.6589501237326,15.1206236483429,15.3082244380246,138211.038684838,0.0,1.0
2022-03-16,21.89,22.25,21.8616,22.0,28851,16.4263251445274,16.696470281669,16.4050136948195,16.5088694919873,38447.3328296687,0.0,1.0
2022-03-17,22.75,22.88,22.0683,22.69,33453,17.0716718610323,17.1692242716668,16.5601220277283,17.0266476715087,44580.0362258123,0.0,1.0
2022-03-18,22.96,22.98,22.8,22.8,10119,17.2292565243649,17.2442645875394,17.1091920189686,17.1091920189686,13484.7513397601,0.0,1.0
2022-03-21,22.8911,23.025,22.85,23.0,15814,17.1775537467286,17.2780327296821,17.146712176905,17.259272650714,21074.0051079125,0.0,1.0
2022-03-22,22.96,23.0592,22.9272,22.9272,8259,17.2292565243649,17.3036965177106,17.2046433007587,17.2046433007587,11006.0837350606,0.0,1.0
2022-03-23,22.91,23.17,22.75,23.0166,18876,17.1917363664286,17.3868411876975,17.0716718610323,17.2717293431488,25154.4783367241,0.0,1.0
2022-03-24,22.67,23.18,22.67,23.18,15656,17.0116396083342,17.3943452192848,17.0116396083342,17.3943452192848,20863.4516232121,0.0,1.0
2022-03-25,22.18,23.03,21.9,22.875,17716,16.6439420605581,17.2817847454758,16.4338291761146,17.1654722558731,23608.6426262664,0.0,1.0
2022-03-28,22.96,22.98,22.3818,22.68,9239,17.2292565243649,17.2442645875394,16.7953734179891,17.0191436399214,12312.0483869991,0.0,1.0
2022-03-29,22.82,22.9799,22.75,22.8,13077,17.1242000821432,17.2441895472236,17.0716718610323,17.1091920189686,17426.6324014273,0.0,1.0
2022-03-30,22.88,23.0,22.55,23.0,20902,17.1692242716668,17.259272650714,16.921591229287,17.259272650714,27854.360362058,0.0,1.0
2022-03-31,22.3118,22.6399,22.0667,22.6399,16485,16.7428451968783,16.9890524732565,16.5589213826744,16.9890524732565,21968.1911093927,0.0,1.0
2022-04-01,22.0632,22.6399,22.0,22.15,15973,16.5562949716188,16.9890524732565,16.5088694919873,16.6214299657963,21285.8912096045,0.0,1.0
2022-04-04,21.95,22.2999,21.92,22.2999,18122,16.4713493340509,16.7339153992894,16.4488372392892,16.7339153992894,24149.6851249267,0.0,1.0
2022-04-05,21.92,22.351,21.8,22.351,15285,16.4488372392892,16.7722610007004,16.3587888602419,16.7722610007004,20369.050719264,0.0,1.0
2022-04-06,21.895,22.13,21.85,21.9693,17413,16.430077160321,16.6064219026218,16.3963090181783,16.4858321150144,23204.8596777589,0.0,1.0
2022-04-07,21.75,22.3376,21.6701,22.3376,7204,16.3212687023056,16.7622055983734,16.2613114899234,16.7622055983734,9600.17280873918,0.0,1.0
2022-04-08,21.8,22.09,21.6,21.66,11561,16.3587888602419,16.5764057762727,16.2087082284966,16.2537324180202,15406.3850418981,0.0,1.0
2022-04-11,21.8511,21.9349,21.5,21.9349,15039,16.3971344616529,16.4600182463542,16.1336679126239,16.4600182463542,20041.2269392876,0.0,1.0
2022-04-12,21.7884,21.86,21.6718,21.86,2351,16.3500841836007,16.4038130497655,16.2625871752932,16.4038130497655,3132.98254766044,0.0,1.0
2022-04-13,21.6662,21.779,21.55,21.6001,9539,16.2583849176043,16.3430303939087,16.1711880705603,16.2087832688125,12711.8334845312,0.0,1.0
2022-04-14,21.5985,21.6,21.5,21.55,5192,16.2075826237585,16.2087082284966,16.1336679126239,16.1711880705603,6918.94742129009,0.0,1.0
2022-04-18,21.6735,21.78,21.6735,21.78,4348,16.263862860663,16.3437807970674,16.263862860663,16.3437807970674,5794.21868023292,0.0,1.0
2022-04-19,21.2,21.5845,21.2,21.52,19124,15.9085469650059,16.1970769795363,15.9085469650059,16.1486759757985,25484.9673506841,0.0,1.0
2022-04-20,21.4,21.7,21.35,21.3758,9126,16.0586275967513,16.2837485443693,16.0211074388149,16.0404678403101,12161.4626669286,0.0,1.0
2022-04-21,21.746,21.78,21.4,21.45,12241,16.3182670896707,16.3437807970674,16.0586275967513,16.0961477546876,16312.5645963043,0.0,1.0
2022-04-22,21.66,21.8687,21.576,21.75,11866,16.2537324180202,16.4103415572465,16.1906985526872,16.3212687023056,15812.8332243891,0.0,1.0
2022-04-25,21.6,22.1254,21.3959,21.81,9642,16.2087082284966,16.6029700480916,16.0555509438005,16.3662928918292,12849.0930346839,0.0,1.0
2022-04-26,21.52,22.0414,21.5,22.0414,2252,16.1486759757985,16.5399361827586,16.1336679126239,16.5399361827586,3001.05346547482,0.0,1.0
2022-04-27,21.765,22.04,21.6,21.93,21048,16.3325247496865,16.5388856183364,16.2087082284966,16.4563412708764,28048.9224428571,0.0,1.0
2022-04-28,21.89,22.09,21.61,22.09,22865,16.4263251445274,16.5764057762727,16.2162122600839,16.5764057762727,30470.2875169101,0.0,1.0
2022-04-29,21.65,22.08,21.626,22.08,4579,16.2462283864329,16.5689017446854,16.2282187106235,16.5689017446854,6102.0532053327,0.0,1.0
2022-05-02,21.5671,21.9861,21.5671,21.65,6262,16.1840199645745,16.498438888081,16.1840199645745,16.2462283864329,8344.84760248816,0.0,1.0
2022-05-03,21.4,21.65,21.35,21.6,7516,16.0586275967513,16.2462283864329,16.0211074388149,16.2087082284966,10015.9493101726,0.0,1.0
2022-05-04,21.55,21.6574,21.4,21.53,9273,16.1711880705603,16.2517813698075,16.0586275967513,16.1561800073857,12357.3573647193,0.0,1.0
2022-05-05,21.44,21.55,21.38,21.55,3185,16.0886437231003,16.1711880705603,16.0436195335767,16.1711880705603,4244.38511879988,0.0,1.0
2022-05-06,21.46,21.5,21.38,21.5,4220,16.1036517862749,16.1336679126239,16.0436195335767,16.1336679126239,5623.64370528585,0.0,1.0
2022-05-09,21.05,21.657,21.05,21.38,9074,15.7959864911969,16.251481208544,15.7959864911969,16.0436195335767,12092.1665833564,0.0,1.0
2022-05-10,21.1024,21.2787,21.06,21.11,3758,15.8353076167142,15.9676036935977,15.8034905227842,15.8410106807205,5007.97465508631,0.0,1.0
2022-05-11,20.82,21.162,20.82,21.0001,9586,15.6233937646898,15.8800316449743,15.6233937646898,15.7585413735765,12774.4664831446,0.0,1.0
2022-05-12,20.46,21.0,20.46,20.75,11689,15.3532486275482,15.7584663332606,15.3532486275482,15.5708655435789,15576.9600168451,0.0,1.0
2022-05-13,20.62,20.7655,20.503,20.53,4857,15.4733131329444,15.5824967925392,15.3855159633734,15.405776848659,6472.52072904585,0.0,1.0
2022-05-16,20.49,20.71,20.4,20.71,8606,15.37576072231,15.5408494172299,15.3082244380246,15.5408494172299,11468.5018312062,0.0,1.0
2022-05-17,20.4857,20.67,20.38,20.67,3638,15.3725339887275,15.5108332908808,15.29321637485,15.5108332908808,4848.06061607343,0.0,1.0
2022-05-18,20.26,20.38,20.0601,20.38,3875,15.2031679958028,15.29321637485,15.0531624043734,15.29321637485,5163.89084312387,0.0,1.0
2022-05-19,20.01,20.44,20.01,20.19,13753,15.0155672061212,15.3382405643736,15.0155672061212,15.150639774692,18327.4814878664,0.0,1.0
2022-05-20,20.0,20.4,19.73,20.4,12869,15.0080631745339,15.3082244380246,14.8054543216777,15.3082244380246,17149.4480671383,0.0,1.0
2022-05-23,20.0,20.1999,19.975,19.975,1287,15.0080631745339,15.1580687659634,14.9893030955657,14.9893030955657,1715.07806841301,0.0,1.0
2022-05-24,19.7,19.98,19.66,19.98,14162,14.7829422269159,14.9930551113594,14.7529261005668,14.9930551113594,18872.521837502,0.0,1.0
2022-05-25,20.0,20.165,19.8753,19.8753,5300,15.0080631745339,15.1318796957238,14.9144879006407,14.9144879006407,7062.87005640166,0.0,1.0
2022-05-26,20.23,20.5,20.1,20.1,11898,15.180655901041,15.3832647538972,15.0831034904066,15.0831034904066,15855.4769681259,0.0,1.0
2022-05-27,20.37,20.5115,20.2,20.3,27653,15.2857123432628,15.3918943902226,15.1581438062792,15.2331841221519,36850.8576735236,0.0,1.0
2022-05-31,20.27,20.57,20.27,20.35,19187,15.2106720273901,15.4357929750081,15.2106720273901,15.2707042800882,25568.9222211658,0.0,1.0
2022-06-01,20.465,21.14,20.3,20.43,11181,15.3570006433418,15.8635227754823,15.2331841221519,15.3307365327864,14899.990585024,0.0,1.0
2022-06-02,21.355,21.3799,20.59,20.6,27849,16.0248594546086,16.0435444932609,15.4508010381826,15.4583050697699,37112.0506039113,0.0,1.0
2022-06-03,21.49,21.741,21.3504,21.65,12222,16.1261638810367,16.3145150738771,16.0214076000784,16.2462283864329,16287.2448734606,0.0,1.0
2022-06-06,21.61,21.7232,21.55,21.55,8279,16.2162122600839,16.3011578976517,16.1711880705603,16.1711880705603,11032.7360748961,0.0,1.0
2022-06-07,21.62,21.74,21.55,21.55,11903,16.2237162916711,16.3137646707183,16.1711880705603,16.1711880705603,15862.1400530848,0.0,1.0
2022-06-08,21.6379,21.6379,21.55,21.5744,3180,16.2371485082123,16.2371485082123,16.1711880705603,16.1894979076332,4237.72203384101,0.0,1.0
2022-06-09,21.35,21.71,21.2201,21.68,16436,16.0211074388149,16.2912525759565,15.9236300684963,16.2687404811947,21902.8928767959,0.0,1.0
2022-06-10,21.195,21.38,21.03,21.38,6775,15.9047949492123,16.0436195335767,15.7809784280224,16.0436195335767,9028.48011926817,0.0,1.0
2022-06-13,20.285,20.9757,20.26,20.9757,29313,15.221928074771,15.7402315365035,15.2031679958028,15.7402315365035,39063.0018798683,0.0,1.0
2022-06-14,20.0,20.885,19.94,20.885,5210,15.0080631745339,15.672169970007,14.9630389850103,15.672169970007,6942.93452714201,0.0,1.0
2022-06-15,19.8801,20.1604,19.88,19.935,15219,14.9180898358026,15.1284278411937,14.9180147954867,14.9592869692167,20281.0979978069,0.0,1.0
2022-06-16,19.05,19.88,19.0,19.88,8347,14.2951801737435,14.9180147954867,14.2576600158072,14.9180147954867,11123.3540303368,0.0,1.0
2022-06-17,19.0501,19.3,19.0501,19.09,2910,14.2952552140594,14.4827809634252,14.2952552140594,14.3251963000926,3877.91544606205,0.0,1.0
2022-06-21,19.4,19.88,19.24,19.24,7909,14.5578212792979,14.9180147954867,14.4377567739016,14.4377567739016,10539.6677879398,0.0,1.0
2022-06-22,19.3664,19.5,19.35,19.5,2881,14.5326077331647,14.6328615951705,14.5203011213615,14.6328615951705,3839.26955330059,0.0,1.0
2022-06-23,19.4469,19.49,19.25,19.25,6263,14.5930151874422,14.6253575635833,14.4452608054889,14.4452608054889,8346.18021947991,0.0,1.0
2022-06-24,19.49,19.5,19.05,19.5,8509,14.6253575635833,14.6328615951705,14.2951801737435,14.6328615951705,11339.2379830041,0.0,1.0
2022-06-27,19.3,19.4899,19.26,19.325,11079,14.4827809634252,14.6252825232674,14.4527648370761,14.5015410423934,14764.063651863,0.0,1.0
2022-06-28,19.3044,19.42,19.3,19.42,3082,14.4860827373236,14.5728293424724,14.4827809634252,14.5728293424724,4107.12556864716,0.0,1.0
2022-06-29,19.33,19.42,19.18,19.29,2306,14.505293058187,14.5728293424724,14.392732584378,14.4752769318379,3073.01478303061,0.0,1.0
2022-06-30,18.85,19.2399,18.85,18.95,6637,14.1450995419982,14.4376817335857,14.1450995419982,14.2201398578709,8844.57897440337,0.0,1.0
2022-07-01,18.85,19.3936,18.76,18.76,6469,14.1450995419982,14.553018699082,14.0775632577128,14.0775632577128,8620.69931978535,0.0,1.0
2022-07-05,19.0007,19.05,18.894,18.9,3193,14.2581852980183,14.2951801737435,14.1781172809822,14.1826196999345,4255.04605473406,0.0,1.0
2022-07-06,19.001,19.185,18.9936,18.9936,2658,14.2584104189659,14.3964846001716,14.2528574355914,14.2528574355914,3542.09596413503,0.0,1.0
2022-07-07,18.85,19.053,18.85,19.01,3092,14.1450995419982,14.2974313832197,14.1450995419982,14.2651640473945,4120.4517385649,0.0,1.0
2022-07-08,19.012,19.14,19.0,19.14,1659,14.2666648537119,14.3627164580289,14.2576600158072,14.3627164580289,2210.8115893529,0.0,1.0
2022-07-11,19.084,19.084,19.0,19.01,4848,14.3206938811402,14.3206938811402,14.2576600158072,14.2651640473945,6460.52717611988,0.0,1.0
2022-07-12,19.0001,19.15,19.0,19.14,10448,14.2577350561231,14.3702204896162,14.2576600158072,14.3627164580289,13923.1823300537,0.0,1.0
2022-07-13,18.83,19.07,18.8,19.07,7022,14.1300914788237,14.3101882369181,14.1075793840619,14.3101882369181,9357.6365162363,0.0,1.0
2022-07-14,19.0,19.0,18.85,18.85,816,14.2576600158072,14.2576600158072,14.1450995419982,14.1450995419982,1087.4154652875,0.0,1.0
2022-07-15,19.0,19.05,18.802,19.05,6511,14.2576600158072,14.2951801737435,14.1090801903793,14.2951801737435,8676.66923343986,0.0,1.0
2022-07-18,18.95,18.9915,18.8,18.9915,7934,14.2201398578709,14.251281588958,14.1075793840619,14.251281588958,10572.9832127341,0.0,1.0
2022-07-19,18.93,19.0,18.77,19.0,7754,14.2051317946963,14.2576600158072,14.0850672893001,14.2576600158072,10333.1121542148,0.0,1.0
2022-07-20,18.93,18.96,18.8856,18.94,8966,14.2051317946963,14.2276438894581,14.1718138944489,14.2126358262836,11948.2439482448,0.0,1.0
2022-07-21,18.8999,18.93,18.76,18.93,20767,14.1825446596187,14.2051317946963,14.0775632577128,14.2051317946963,27674.4570681685,0.0,1.0
2022-07-22,18.7,18.9502,18.6,18.8,11659,14.0325390681892,14.2202899385026,13.9574987523165,14.1075793840619,15536.9815070919,0.0,1.0
2022-07-25,18.6417,18.9887,18.43,18.81,17751,13.9887905640354,14.2491804601136,13.829930215333,14.1150834156491,23655.2842209785,0.0,1.0
2022-07-26,18.82,18.85,18.57,18.687,3768,14.1225874472364,14.1450995419982,13.9349866575547,14.0227838271257,5021.30082500405,0.0,1.0
2022-07-27,18.733,18.8,18.6035,18.61,4907,14.0573023724272,14.1075793840619,13.9601251633721,13.9650027839038,6539.15157863451,0.0,1.0
2022-07-28,18.8117,18.98,18.77,18.9,12406,14.116359101019,14.2426519526327,14.0850672893001,14.1826196999345,16532.446399947,0.0,1.0
2022-07-29,19.07,19.14,18.8,18.85,21360,14.3101882369181,14.3627164580289,14.1075793840619,14.1450995419982,28464.6989442904,0.0,1.0
2022-08-01,19.11,19.36,19.08,19.08,33515,14.3402043632671,14.5278051529488,14.3176922685053,14.3176922685053,44662.6584793024,0.0,1.0
2022-08-02,19.4314,19.45,19.07,19.14,21923,14.5813839384819,14.5953414372342,14.3101882369181,14.3627164580289,29214.9623106592,0.0,1.0
2022-08-03,19.775,19.88,19.45,19.45,20537,14.8392224638204,14.9180147954867,14.5953414372342,14.5953414372342,27367.9551600606,0.0,1.0
2022-08-04,19.78,19.87,19.6,19.87,3836,14.842974479614,14.9105107638994,14.7079019110432,14.9105107638994,5111.91878044469,0.0,1.0
2022-08-05,19.65,19.75,19.3599,19.4793,6550,14.7454220689796,14.8204623848522,14.5277301126329,14.6173282497849,8728.64129611901,0.0,1.0
2022-08-08,19.66,19.84,19.4005,19.84,5770,14.7529261005668,14.8879986691376,14.5581964808772,14.8879986691376,7689.20004253541,0.0,1.0
2022-08-09,19.62,19.8,19.2601,19.8,10039,14.7229099742178,14.8579825427886,14.452839877392,14.8579825427886,13378.1419804181,0.0,1.0
2022-08-10,19.74,19.99,19.62,19.62,13085,14.812958353265,15.0005591429466,14.7229099742178,14.7229099742178,17437.2933373614,0.0,1.0
2022-08-11,19.9,20.0,19.73,20.0,7168,14.9330228586612,15.0080631745339,14.8054543216777,15.0080631745339,9552.19859703533,0.0,1.0
2022-08-12,20.16,20.2,19.97,19.98,28342,15.1281276799302,15.1581438062792,14.9855510797721,14.9930551113594,37769.0307808558,0.0,1.0
2022-08-15,20.35,20.43,20.16,20.18,8778,15.2707042800882,15.3307365327864,15.1281276799302,15.1431357431047,11697.7119537913,0.0,1.0
2022-08-16,20.2,20.36,19.98,20.33,11814,15.1581438062792,15.2782083116755,14.9930551113594,15.2556962169137,15743.5371408169,0.0,1.0
2022-08-17,19.81,20.06,19.54,19.918,10572,14.8654865743758,15.0530873640575,14.6628777215196,14.9465301155183,14088.4268370337,0.0,1.0
2022-08-18,20.12,20.12,19.6881,19.6881,11223,15.0981115535811,15.0981115535811,14.774012429327,14.774012429327,14955.9604986785,0.0,1.0
2022-08-19,20.0415,20.09,19.82,20.0,21529,15.0392049056211,15.0755994588193,14.8729906059631,15.0080631745339,28689.9112159002,0.0,1.0
2022-08-22,19.96,20.1499,19.96,20.0001,10369,14.9780470481848,15.120548608027,14.9780470481848,15.0081382148498,13817.9055877036,0.0,1.0
2022-08-23,20.12,20.404,19.84,19.942,13977,15.0981115535811,15.3112260506595,14.8879986691376,14.9645397913277,18625.9876940238,0.0,1.0
2022-08-24,20.36,20.36,20.05,20.14,18730,15.2782083116755,15.2782083116755,15.0455833324702,15.1131196167556,24959.9162559251,0.0,1.0
2022-08-25,20.35,20.37,20.05,20.05,11336,15.2707042800882,15.2857123432628,15.0455833324702,15.0455833324702,15106.546218749,0.0,1.0
2022-08-26,20.11,20.2518,20.11,20.239,3013,15.0906075219938,15.1970146899013,15.0906075219938,15.1874095294696,4015.17499621477,0.0,1.0
2022-08-29,20.0199,20.1,19.6,20.05,21754,15.0229961973926,15.0831034904066,14.7079019110432,15.0455833324702,28989.7500390493,0.0,1.0
2022-08-30,19.8001,19.95,19.8001,19.86,6815,14.8580575831044,14.9705430165976,14.8580575831044,14.9030067323122,9081.78479893914,0.0,1.0
2022-08-31,20.05,20.05,19.82,19.82,6911,15.0455833324702,15.0455833324702,14.8729906059631,14.8729906059631,9209.71603014944,0.0,1.0
2022-09-01,19.7,19.9,19.4,19.81,5723,14.7829422269159,14.9330228586612,14.5578212792979,14.8654865743758,7626.56704392202,0.0,1.0
2022-09-02,19.24,19.5588,19.24,19.5588,2378,14.4377567739016,14.6769853009037,14.4377567739016,14.6769853009037,3168.96320643833,0.0,1.0
2022-09-06,19.3,19.3,19.25,19.3,8091,14.4827809634252,14.4827809634252,14.4452608054889,14.4827809634252,10782.2040804426,0.0,1.0
2022-09-07,19.07,19.25,18.9,19.25,4443,14.3101882369181,14.4452608054889,14.1826196999345,14.4452608054889,5920.81729445142,0.0,1.0
2022-09-08,19.0484,19.1,19.0,19.0303,2953,14.2939795286896,14.3327003316799,14.2576600158072,14.2803972315166,3935.21797670832,0.0,1.0
2022-09-09,19.15,19.22,18.96,19.22,5867,14.3702204896162,14.4227487107271,14.2276438894581,14.4227487107271,7818.46389073747,0.0,1.0
2022-09-12,19.45,19.78,19.19,19.1971,7051,14.5953414372342,14.842974479614,14.4002366159653,14.4055644783922,9396.28240899777,0.0,1.0
2022-09-13,19.1461,19.2,19.1461,19.2,346,14.3672939172972,14.4077406475525,14.3672939172972,14.4077406475525,461.085479153768,0.0,1.0
2022-09-14,18.91,19.125,18.9,19.01,2349,14.1901237315218,14.351460410648,14.1826196999345,14.2651640473945,3130.31731367689,0.0,1.0
2022-09-15,19.12,19.2,19.11,19.2,3026,14.3477083948544,14.4077406475525,14.3402043632671,14.4077406475525,4032.49901710782,0.0,1.0
2022-09-16,19.125,19.2,19.1,19.1,2394,14.351460410648,14.4077406475525,14.3327003316799,14.3327003316799,3190.28507830672,0.0,1.0
2022-09-19,18.88,19.1,18.7,19.1,5590,14.16761163676,14.3327003316799,14.0325390681892,14.3327003316799,7449.3289840161,0.0,1.0
2022-09-20,18.81,18.875,18.71,18.8027,2788,14.1150834156491,14.1638596209664,14.0400430997765,14.1096054725904,3715.33617306564,0.0,1.0
2022-09-21,19.3417,19.3417,18.63,18.7,9408,14.5140727751441,14.5140727751441,13.9800108470783,14.0325390681892,12537.2606586089,0.0,1.0
2022-09-22,18.65,19.07,18.65,18.7008,4679,13.9950189102529,14.3101882369181,13.9950189102529,14.0331393907162,6235.31490451006,0.0,1.0
2022-09-23,18.23,18.6501,18.09,18.6501,12951,13.6798495835876,13.9950939505687,13.5747931413659,13.9950939505687,17258.7226604638,0.0,1.0
2022-09-26,16.55,18.0468,16.55,17.765,11327,12.4191722769268,13.5423757249089,12.4191722769268,13.3309121147797,15094.552665823,0.0,1.0
2022-09-27,16.78,16.9999,16.56,16.7,11449,12.5917650034339,12.7567786580379,12.4266763085141,12.5317327507358,15257.1319388194,0.0,1.0
2022-09-28,17.04,17.8999,16.8001,16.8818,2160,12.7868698247029,13.432141500892,12.6068481069243,12.6681560449923,2878.45270223162,0.0,1.0
2022-09-29,15.4,16.5999,14.95,16.36,16400,11.5562086443911,12.4566173945473,11.2185272229641,12.2765956767687,21854.918665092,0.0,1.0
2022-09-30,15.23,15.43,15.142,15.43,15775,11.4286401074076,11.5787207391529,11.3626046294396,11.5787207391529,21022.0330452332,0.0,1.0
2022-10-03,15.65,15.784,15.2001,15.35,7305,11.7438094340728,11.8443634573422,11.4062030529616,11.5186884864548,9734.76712490831,0.0,1.0
2022-10-04,15.839,16.0,15.68,16.0,4724,11.8856356310721,12.0064505396271,11.7663215288346,12.0064505396271,6295.28266913991,0.0,1.0
2022-10-05,15.54,15.65,15.45,15.65,6283,11.6612650866128,11.7438094340728,11.5937288023274,11.7438094340728,8372.83255931543,0.0,1.0
2022-10-06,15.35,15.64,15.35,15.5,3128,11.5186884864548,11.7363054024855,11.5186884864548,11.6312489602638,4168.42595026874,0.0,1.0
2022-10-07,15.6,15.6247,14.88,15.3,10791,11.7062892761364,11.724824234157,11.1659990018532,11.4811683285184,14380.2699582322,0.0,1.0
2022-10-10,14.9387,15.4432,14.88,14.88,11822,11.2100476672705,11.5886260608481,11.1659990018532,11.1659990018532,15754.198076751,0.0,1.0
2022-10-11,14.97,15.65,14.77,14.9,13977,11.2335352861386,11.7438094340728,11.0834546543933,11.1810070650278,18625.9876940238,0.0,1.0
2022-10-12,15.066,15.2494,15.066,15.1,2489,11.3055739893764,11.4431979286869,11.3055739893764,11.3310876967731,3316.88369252523,0.0,1.0
2022-10-13,14.9173,15.16,14.9173,15.16,697,11.1939890396737,11.3761118862967,11.1939890396737,11.3761118862967,928.83404326641,0.0,1.0
2022-10-14,15.35,15.35,15.2076,15.2076,1127,11.5186884864548,11.5186884864548,11.4118310766521,11.4118310766521,1501.85934972918,0.0,1.0
2022-10-17,15.3,15.81,14.95,15.81,6602,11.4811683285184,11.863873939469,11.2185272229641,11.863873939469,8797.93737969131,0.0,1.0
2022-10-18,15.45,15.45,15.13,15.3,3033,11.5937288023274,11.5937288023274,11.3535997915349,11.4811683285184,4041.82733605025,0.0,1.0
2022-10-19,15.7,15.7,15.39,15.39,1529,11.7813295920091,11.7813295920091,11.5487046128038,11.5487046128038,2037.57138042229,0.0,1.0
2022-10-20,15.87,15.925,15.65,15.6501,3997,11.9088981289926,11.9501703027226,11.7438094340728,11.7438844743886,5326.4701161203,0.0,1.0
2022-10-21,15.7,15.725,15.62,15.6735,7567,11.7813295920091,11.8000896709773,11.721297339311,11.7614439083029,10083.9127767531,0.0,1.0
2022-10-24,15.7,15.75,15.62,15.62,4542,11.7813295920091,11.8188497499454,11.721297339311,11.721297339311,6052.74637663705,0.0,1.0
2022-10-25,16.0,16.0,15.75,15.75,5538,12.0064505396271,12.0064505396271,11.8188497499454,11.8188497499454,7380.03290044387,0.0,1.0
2022-10-26,15.77,16.16,15.6027,15.6027,1002,11.83385781312,12.1265150450234,11.708315364665,11.708315364665,1335.28222575744,0.0,1.0
2022-10-27,15.83,15.91,15.83,15.91,916,11.8788820026436,11.9389142553417,11.8788820026436,11.9389142553417,1220.67716446489,0.0,1.0
2022-10-28,15.905,16.01,15.8,15.9,7468,11.9351622395481,12.0139545712144,11.8563699078818,11.9314102237544,9951.98369456747,0.0,1.0
2022-10-31,16.12,16.12,15.84,15.84,3035,12.0964989186743,12.0964989186743,11.8863860342308,11.8863860342308,4044.49257003379,0.0,1.0
2022-11-01,15.65,16.1,15.65,16.1,5339,11.7438094340728,12.0814908554998,11.7438094340728,12.0814908554998,7114.84211908083,0.0,1.0
2022-11-02,15.65,15.7001,15.6,15.7,2023,11.7438094340728,11.781404632325,11.7062892761364,11.7813295920091,2695.88417435859,0.0,1.0
2022-11-03,15.75,15.8,15.42,15.6,5622,11.8188497499454,11.8563699078818,11.5712167075656,11.7062892761364,7491.97272775289,0.0,1.0
2022-11-04,15.98,15.98,15.75,15.75,918,11.9914424764526,11.9914424764526,11.8188497499454,11.8188497499454,1223.34239844844,0.0,1.0
2022-11-07,15.52,15.81,15.35,15.47,10910,11.6462570234383,11.863873939469,11.5186884864548,11.608736865502,14538.8513802532,0.0,1.0
2022-11-08,15.51,15.8,15.38,15.56,10932,11.638752991851,11.8563699078818,11.5412005812166,11.6762731497874,14568.1689540723,0.0,1.0
2022-11-09,15.57,15.76,15.41,15.41,7383,11.6837771813746,11.8263537815327,11.5637126759784,11.5637126759784,9838.71125026673,0.0,1.0
2022-11-10,16.35,16.35,15.75,15.75,15194,12.2690916451815,12.2690916451815,11.8188497499454,11.8188497499454,20247.7825730126,0.0,1.0
2022-11-11,16.85,16.8999,16.2813,16.29,9722,12.6442932245448,12.6817383421653,12.2175389481769,12.2240674556579,12955.7023940259,0.0,1.0
2022-11-14,16.8239,17.15,16.73,16.9,11564,12.624707702102,12.8694141721628,12.5542448454976,12.6818133824811,15410.3828928734,0.0,1.0
2022-11-15,16.39,16.8577,16.3335,16.842,30755,12.2991077715305,12.650071328867,12.2567099930625,12.638289999275,40984.6355820064,0.0,1.0
2022-11-16,16.56,16.56,16.4,16.41,6853,12.4266763085141,12.4266763085141,12.3066118031178,12.3141158347051,9132.42424462651,0.0,1.0
2022-11-17,16.3,16.63,16.11,16.63,4399,12.2315714872451,12.4792045296249,12.0889948870871,12.4792045296249,5862.1821468134,0.0,1.0
2022-11-18,16.325,16.54,16.25,16.4,9403,12.2503315662133,12.4116682453395,12.1940513293088,12.3066118031178,12530.59757365,0.0,1.0
2022-11-21,16.77,16.77,16.35,16.57,7394,12.5842609718467,12.5842609718467,12.2690916451815,12.4341803401013,9853.37003717619,0.0,1.0
2022-11-22,16.5678,16.6,16.32,16.32,15413,12.4325294531521,12.4566924348631,12.2465795504197,12.2465795504197,20539.6256942112,0.0,1.0
2022-11-23,16.7,16.78,16.3383,16.43,9948,12.5317327507358,12.5917650034339,12.2603119282244,12.3291238978796,13256.8738341668,0.0,1.0
2022-11-25,16.62,16.72,16.5,16.72,12293,12.4717004980377,12.5467408139103,12.3816521189905,12.5467408139103,16381.8606798765,0.0,1.0
2022-11-28,16.565,16.87,16.55,16.87,9877,12.4304283243077,12.6593012877193,12.4191722769268,12.6593012877193,13162.2580277508,0.0,1.0
2022-11-29,16.02,16.7573,16.02,16.56,14546,12.0214586028016,12.5747308517308,12.0214586028016,12.4266763085141,19384.2467623432,0.0,1.0
2022-11-30,16.2957,16.6001,15.8301,16.17,12750,12.2283447536626,12.456767475179,11.8789570429595,12.1340190766107,16990.8666451172,0.0,1.0
2022-12-01,16.6499,16.7,16.3653,16.3653,5150,12.4941375524836,12.5317327507358,12.28057281351,12.28057281351,6862.97750763558,0.0,1.0
2022-12-02,16.62,16.85,16.5,16.81,17942,12.4717004980377,12.6442932245448,12.3816521189905,12.6142770981957,23909.8140664072,0.0,1.0
2022-12-05,16.59,16.75,16.27,16.735,15165,12.4491884032759,12.5692529086721,12.2090593924833,12.5579968612912,20209.1366802511,0.0,1.0
2022-12-06,16.4,16.62,16.36,16.62,9256,12.3066118031178,12.4717004980377,12.2765956767687,12.4717004980377,12334.7028758592,0.0,1.0
2022-12-07,16.513,16.6,16.37,16.43,8502,12.3914073600539,12.4566924348631,12.284099708356,12.3291238978796,11329.9096640617,0.0,1.0
2022-12-08,16.3601,16.5634,16.3601,16.53,1493,12.2766707170846,12.4292276792537,12.2766707170846,12.4041642137523,1989.59716871843,0.0,1.0
2022-12-09,16.47,16.6,16.28,16.28,2295,12.3591400242287,12.4566924348631,12.2165634240706,12.2165634240706,3058.35599612109,0.0,1.0
2022-12-12,16.01,16.5,16.01,16.3,11187,12.0139545712144,12.3816521189905,12.0139545712144,12.2315714872451,14907.9862869746,0.0,1.0
2022-12-13,16.15,16.56,16.15,16.29,6021,12.1190110134361,12.4266763085141,12.1190110134361,12.2240674556579,8023.68690747066,0.0,1.0
2022-12-14,16.15,16.4038,16.15,16.4038,3502,12.1190110134361,12.309463335121,12.1190110134361,12.309463335121,4666.8247051922,0.0,1.0
2022-12-15,16.02,16.26,16.02,16.15,14795,12.0214586028016,12.2015553608961,12.0214586028016,12.1190110134361,19716.0683932949,0.0,1.0
2022-12-16,16.2299,16.3,15.99,15.99,4949,12.1789682258184,12.2315714872451,11.9989465080399,11.9989465080399,6595.12149228902,0.0,1.0
2022-12-19,15.84,16.15,15.8,16.15,14741,11.8863860342308,12.1190110134361,11.8563699078818,12.1190110134361,19644.1070757391,0.0,1.0
2022-12-20,15.8,15.9023,15.75,15.8491,9312,11.8563699078818,11.9331361510195,11.8188497499454,11.8932147029753,12409.3294273985,0.0,1.0
2022-12-21,15.755,15.86,15.5706,15.86,5642,11.8226017657391,11.9013940974054,11.6842274232699,11.9013940974054,7518.62506758833,0.0,1.0
2022-12-22,15.51,15.755,15.46,15.755,15082,11.638752991851,11.8226017657391,11.6012328339147,11.8226017657391,20098.529469934,0.0,1.0
2022-12-23,15.31,15.6,15.265,15.55,12628,11.4886723601057,11.7062892761364,11.454904217963,11.6687691182001,16828.2873721208,0.0,1.0
2022-12-27,15.46,15.46,15.31,15.3165,20286,11.6012328339147,11.6012328339147,11.4886723601057,11.4935499806374,27033.4682951253,0.0,1.0
2022-12-28,15.22,15.79,15.0401,15.54,49790,11.4211360758203,11.8488658762945,11.2861385475654,11.6612650866128,66351.0000204224,0.0,1.0
2022-12-29,15.0287,15.1,14.815,14.92,25149,11.6058853334988,11.6609466245139,11.4408559100777,11.5219419627647,32565.9581702983,0.4375,1.0
2022-12-30,15.25,15.5399,14.9,15.07,29039,11.7767838426382,12.0006585728665,11.5064970003481,11.637779180889,37603.1993044372,0.0,1.0
2023-01-03,15.4,15.45,15.155,15.155,3821,11.8926210607625,11.931233466804,11.7034202711595,11.7034202711595,4947.89161273648,0.0,1.0
2023-01-04,15.63,15.63,15.26,15.325,5471,12.0702381285531,12.0702381285531,11.7845063238465,11.8347024517004,7084.51060279542,0.0,1.0
2023-01-05,15.7,15.85,15.5,15.5,7821,12.1242954970111,12.2401327151354,11.9698458728454,11.9698458728454,10127.5740128794,0.0,1.0
2023-01-06,15.974,16.01,15.78,15.85,16682,12.3358914821182,12.363692414468,12.1860753466774,12.2401327151354,21601.8654497958,0.0,1.0
2023-01-09,16.36,16.43,16.1,16.1,9269,12.6339792567581,12.6880366252161,12.4331947453426,12.4331947453426,12002.6190417311,0.0,1.0
2023-01-10,16.68,16.68,16.15,16.36,10131,12.8810986554233,12.8810986554233,12.4718071513841,12.6339792567581,13118.8405989618,0.0,1.0
2023-01-11,16.9,16.9,16.7677,16.7677,981,13.0509932420056,13.0509932420056,12.94882481562,12.94882481562,1270.31710863504,0.0,1.0
2023-01-12,16.98,17.15,16.56,17.14,16003,13.1127730916719,13.2440552722128,12.7884288809238,13.2363327910045,20722.6143623716,0.0,1.0
2023-01-13,17.3667,17.66,16.89,17.14,21503,13.4114014399964,13.6379018138355,13.0432707607973,13.2363327910045,27844.677662568,0.0,1.0
2023-01-17,17.62,17.8694,17.43,17.73,12621,13.6070118890023,13.799610570337,13.4602847460448,13.6919591822935,16343.1928930508,0.0,1.0
2023-01-18,17.8,18.998,17.5,17.85,55084,13.7460165507515,14.6711697995043,13.5143421145029,13.7846289567929,71329.4063323673,0.0,1.0
2023-01-19,17.68,17.8267,17.66,17.8267,10495,13.653346776252,13.7666355755776,13.6379018138355,13.7666355755776,13590.1916973749,0.0,1.0
2023-01-20,17.91,17.93,17.64,17.7,4116,13.8309638440426,13.8464088064592,13.6224568514189,13.6687917386686,5329.89318974703,0.0,1.0
2023-01-23,18.12,18.12,17.955,18.075,10076,13.9931359494167,13.9931359494167,13.8657150094799,13.9583847839794,13047.6199659599,0.0,1.0
2023-01-24,18.14,18.2538,18.0,18.2538,8077,14.0085809118333,14.0964627479836,13.9004661749172,14.0964627479836,10459.0736864884,0.0,1.0
2023-01-25,18.1,18.1,17.96,17.96,988,13.9776909870001,13.9776909870001,13.8695762500841,13.8695762500841,1279.38155283529,0.0,1.0
2023-01-26,18.2829,18.3099,18.12,18.2,14204,14.1189351682997,14.1397858675621,13.9931359494167,14.054915799083,18393.0522029073,0.0,1.0
2023-01-27,18.21,18.3,18.16,18.25,20220,14.0626382802913,14.1321406111658,14.0240258742498,14.0935282051244,26183.2945327221,0.0,1.0
2023-01-30,18.45,18.45,18.15,18.24,10928,14.2479778292902,14.2479778292902,14.0163033930415,14.0858057239161,14150.8923171903,0.0,1.0
2023-01-31,18.175,18.35,18.16,18.16,4056,14.0356095960623,14.1707530172073,14.0240258742498,14.0240258742498,5252.19795374485,0.0,1.0
2023-02-01,18.77,18.84,18.275,18.33,13297,14.4950972279554,14.5491545964134,14.1128344081451,14.1553080547907,17218.5592186749,0.0,1.0
2023-02-02,18.7457,18.8,18.5359,18.75,24459,14.4763315986192,14.5182646715802,14.3143139428693,14.4796522655388,31672.4629562736,0.0,1.0
2023-02-03,18.3,18.68,18.21,18.6501,15403,14.1321406111658,14.4255948970808,14.0626382802913,14.402504678268,19945.6620023502,0.0,1.0
2023-02-06,18.8,19.2589,18.65,18.79,54199,14.5182646715802,14.8726493342285,14.4024274534559,14.5105421903719,70183.4016013359,0.0,1.0
2023-02-07,18.7756,19.12,18.66,18.92,11083,14.499421817432,14.7653840702454,14.4101499346642,14.6109344460797,14351.6050101958,0.0,1.0
2023-02-08,18.7808,18.825,18.7639,18.8,4571,14.5034375076603,14.5375708746009,14.4903865144183,14.5182646715802,5919.08206276326,0.0,1.0
2023-02-09,18.85,18.9898,18.85,18.875,5841,14.5568770776217,14.6648373649135,14.5568770776217,14.5761832806424,7563.6312248086,0.0,1.0
2023-02-10,18.91,19.02,18.9,18.9001,5120,14.6032119648714,14.6881592581625,14.5954894836631,14.5955667084752,6629.99347218286,0.0,1.0
2023-02-13,18.8,19.02,18.8,18.92,12303,14.5182646715802,14.6881592581625,14.5182646715802,14.6109344460797,15931.4081422394,0.0,1.0
2023-02-14,19.0,19.0,18.8879,18.95,5135,14.672714295746,14.672714295746,14.5861452814011,14.6341018897045,6649.41728118339,0.0,1.0
2023-02-15,18.8,19.0,18.8,18.99,4401,14.5182646715802,14.672714295746,14.5182646715802,14.6649918145377,5698.9455607572,0.0,1.0
2023-02-16,18.9,18.9999,18.77,18.8,5227,14.5954894836631,14.6726370709339,14.4950972279554,14.5182646715802,6768.54997638669,0.0,1.0
2023-02-17,18.8999,18.97,18.87,18.97,3674,14.595412258851,14.6495468521211,14.5723220400382,14.6495468521211,4757.53828453123,0.0,1.0
2023-02-21,18.57,18.87,18.55,18.87,9124,14.3406476037896,14.5723220400382,14.325202641373,14.5723220400382,11814.8555547259,0.0,1.0
2023-02-22,18.37,18.6,18.35,18.6,5982,14.1861979796239,14.3638150474145,14.1707530172073,14.3638150474145,7746.21502941363,0.0,1.0
2023-02-23,18.33,18.42,18.3,18.32,7225,14.1553080547907,14.2248103856653,14.1321406111658,14.1475855735824,9355.80133525806,0.0,1.0
2023-02-24,18.4,18.42,18.4,18.4,3189,14.2093654232487,14.2248103856653,14.2093654232487,14.2093654232487,4129.50179351391,0.0,1.0
2023-02-27,18.4,18.4,18.4,18.4,969,14.2093654232487,14.2093654232487,14.2093654232487,14.2093654232487,1254.77806143461,0.0,1.0
2023-02-28,18.32,18.5,18.32,18.3735,1266,14.1475855735824,14.2865902353316,14.1475855735824,14.1889008480468,1639.36947964522,0.0,1.0
2023-03-01,18.31,18.4999,18.31,18.48,1461,14.1398630923741,14.2865130105195,14.1398630923741,14.271145272915,1891.87899665219,0.0,1.0
2023-03-02,18.3,18.4,18.29,18.3,14627,14.1321406111658,14.2093654232487,14.1244181299576,14.1321406111658,18940.8036167225,0.0,1.0
2023-03-03,18.3299,18.33,18.3,18.32,5816,14.1552308299786,14.1553080547907,14.1321406111658,14.1475855735824,7531.25820980774,0.0,1.0
2023-03-06,18.44,18.4401,18.3,18.345,1071,14.2402553480819,14.240332572894,14.1321406111658,14.1668917766031,1386.85996263825,0.0,1.0
2023-03-07,18.31,18.31,18.31,18.31,525,14.1398630923741,14.1398630923741,14.1398630923741,14.1398630923741,679.833315018753,0.0,1.0
2023-03-08,18.1,18.4104,18.0982,18.3,8449,13.9776909870001,14.2173968037053,13.9763009403826,14.1321406111658,10940.7841497018,0.0,1.0
2023-03-09,18.03,18.3,18.03,18.3,4817,13.9236336185421,14.1321406111658,13.9236336185421,14.1321406111658,6237.63253037204,0.0,1.0
2023-03-10,16.9572,17.9,16.9,17.9,20911,13.095165834517,13.8232413628344,13.0509932420056,13.8232413628344,27078.0846673469,0.0,1.0
2023-03-13,16.47,16.95,15.91,16.87,29100,12.7189265500493,13.0896056480471,12.2864676023852,13.0278257983808,37682.1894610392,0.0,1.0
2023-03-14,16.11,16.795,15.91,16.55,15214,12.4409172265509,12.9699071893186,12.2864676023852,12.7807063997156,19700.9220089434,0.0,1.0
2023-03-15,15.6,15.97,15.45,15.97,13864,12.0470706849283,12.3328024896349,11.931233466804,12.3328024896349,17952.7791988951,0.0,1.0
2023-03-16,16.875,16.875,16.0,16.0,7032,13.0316870389849,13.0316870389849,12.3559699332598,12.3559699332598,9105.88165945116,0.0,1.0
2023-03-17,16.0,17.2224,15.97,17.2224,7579,12.3559699332598,13.2999660361608,12.3328024896349,13.2999660361608,9814.20322767066,0.0,1.0
2023-03-20,16.0,16.6804,15.86,16.26,22163,12.3559699332598,12.8814075546716,12.2478551963437,12.5567544446752,28699.3252585915,0.0,1.0
2023-03-21,16.5,16.78,16.39,16.5,7224,12.7420939936741,12.9583234675062,12.657146700383,12.7420939936741,9354.50641465804,0.0,1.0
2023-03-22,16.5985,16.64,16.45,16.45,5855,12.8181604335758,12.8502087305901,12.7034815876327,12.7034815876327,7581.7601132091,0.0,1.0
2023-03-23,16.63,16.6982,16.55,16.55,12150,12.8424862493819,12.8951535712224,12.7807063997156,12.7807063997156,15733.2852904339,0.0,1.0
2023-03-24,16.53,16.58,16.51,16.515,4554,12.765261437299,12.8038738433404,12.7498164748824,12.7536777154866,5897.06841256265,0.0,1.0
2023-03-27,16.44,16.6022,16.44,16.5299,8600,12.6957591064244,12.8210177516228,12.6957591064244,12.7651842124869,11136.3171603072,0.0,1.0
2023-03-28,16.9219,16.9219,16.27,16.27,8018,13.0679054758518,13.0679054758518,12.5644769258835,12.5644769258835,10382.6733710864,0.0,1.0
2023-03-29,17.15,17.15,16.96,16.96,525,13.2440552722128,13.2440552722128,13.0973281292553,13.0973281292553,679.833315018751,0.0,1.0
2023-03-30,16.7,16.7,16.59,16.59,253,13.2344021707024,13.2344021707024,13.1472294617936,13.1472294617936,319.251292616246,0.4375,1.0
2023-03-31,17.07,17.36,16.92,17.18,8261,13.5276194643048,13.7574384241554,13.4087475885201,13.6147921732137,10424.2487284696,0.0,1.0
2023-04-03,17.1,17.2391,16.9,17.2391,2722,13.5513938394618,13.6616276922728,13.3928980050821,13.6616276922728,3434.79058696213,0.0,1.0
2023-04-04,17.4809,17.4809,16.9947,17.03,5013,13.8532491560379,13.8532491560379,13.4679457826609,13.4959202974289,6325.71829994164,0.0,1.0
2023-04-05,17.02,17.38,16.9321,17.38,4010,13.4879955057099,13.7732880075933,13.4183365865,13.7732880075933,5060.06989482666,0.0,1.0
2023-04-06,16.65,17.1623,16.65,17.1623,1100,13.1947782121075,13.600765291871,13.1947782121075,13.600765291871,1388.0490983315,0.0,1.0
2023-04-10,16.75,16.9052,16.75,16.8317,2274,13.2740261292974,13.397018896776,13.2740261292974,13.3387716776415,2869.47604509621,0.0,1.0
2023-04-11,16.65,17.1,16.5,16.7,4892,13.1947782121075,13.5513938394618,13.0759063363228,13.2344021707024,6173.0328991252,0.0,1.0
2023-04-12,16.6,16.9925,16.57,16.8,3031,13.1551542535126,13.4662023284827,13.1313798783557,13.3136500878923,3824.70619731162,0.0,1.0
2023-04-13,16.7,16.99,16.7,16.84,4323,13.2344021707024,13.464221130553,13.2344021707024,13.3453492547682,5455.03295644282,0.0,1.0
2023-04-14,17.26,17.45,16.68,16.98,14135,13.6781905069655,13.8287615496262,13.2185525872645,13.456296338834,17836.4309135598,0.0,1.0
2023-04-17,17.0,17.4399,16.95,17.32,12164,13.4721459222719,13.82075750999,13.432521963677,13.7257392572794,15349.2993019131,0.0,1.0
2023-04-18,17.3,17.3,17.0,17.0,2443,13.7098896738415,13.7098896738415,13.4721459222719,13.4721459222719,3082.73086111259,0.0,1.0
2023-04-19,17.3,17.3,17.3,17.3,20,13.7098896738415,13.7098896738415,13.7098896738415,13.7098896738415,25.2372563333,0.0,1.0
2023-04-20,17.02,17.05,16.88,17.0003,4318,13.4879955057099,13.5117698808669,13.3770484216441,13.4723836660235,5448.72364235948,0.0,1.0
2023-04-21,16.7501,17.0179,16.75,16.8,2464,13.2741053772145,13.4863312994489,13.2740261292974,13.3136500878923,3109.22998026258,0.0,1.0
2023-04-24,16.75,16.76,16.71,16.76,1943,13.2740261292974,13.2819509210163,13.2423269624214,13.2819509210163,2451.79945278009,0.0,1.0
2023-04-25,16.8175,16.8175,16.66,16.66,1393,13.3275184734005,13.3275184734005,13.2027030038265,13.2027030038265,1757.77490361435,0.0,1.0
2023-04-26,16.8175,16.8175,16.8175,16.8175,274,13.3275184734005,13.3275184734005,13.3275184734005,13.3275184734005,345.75041176621,0.0,1.0
2023-04-27,17.2,17.2,16.85,16.85,2897,13.6306417566516,13.6306417566516,13.3532740464872,13.3532740464872,3655.61657987852,0.0,1.0
2023-04-28,17.2001,17.3,16.82,16.87,5304,13.6307210045688,13.7098896738415,13.3294996713302,13.3691236299252,6692.92037959117,0.0,1.0
2023-05-01,17.31,17.31,16.63,17.25,9713,13.7178144655604,13.7178144655604,13.1789286286696,13.6702657152465,12256.4735382672,0.0,1.0
2023-05-02,16.9,17.56,16.73,17.56,9728,13.3928980050821,13.915934258535,13.2581765458594,13.915934258535,12275.4014805172,0.0,1.0
2023-05-03,17.2,17.2,16.75,16.78,8235,13.6306417566516,13.6306417566516,13.2740261292974,13.2978005044543,10391.4402952363,0.0,1.0
2023-05-04,16.425,16.75,16.425,16.6448,7447,13.0164703984304,13.2740261292974,13.0164703984304,13.1906573204137,9397.09239570427,0.0,1.0
2023-05-05,16.315,17.3699,16.315,16.7242,4429,12.9292976895216,13.7652839679571,12.9292976895216,13.2535801666624,5588.79041500928,0.0,1.0
2023-05-08,16.4,16.54,16.3796,16.54,984,12.9966584191329,13.1076055031987,12.9804918440262,13.1076055031987,1241.67301159837,0.0,1.0
2023-05-09,16.2501,16.65,16.2,16.2001,3089,12.8778657912654,13.1947782121075,12.8381625847533,12.8382418326705,3897.89424067818,0.0,1.0
2023-05-10,16.787,16.7941,16.15,16.5,2074,13.3033478586576,13.3089744607781,12.7985386261583,13.0759063363228,2617.10348176321,0.0,1.0
2023-05-11,16.35,16.415,16.35,16.35,3985,12.957034460538,13.0085456067114,12.957034460538,12.957034460538,5028.52332441004,0.0,1.0
2023-05-12,16.4,16.41,16.4,16.4,2542,12.9966584191329,13.0045832108519,12.9966584191329,12.9966584191329,3207.65527996244,0.0,1.0
2023-05-15,16.21,16.4,16.21,16.3,9221,12.8460873764723,12.9966584191329,12.8460873764723,12.9174105019431,11635.6370324679,0.0,1.0
2023-05-16,16.09,16.2,16.09,16.145,3744,12.7509898758444,12.8381625847533,12.7509898758444,12.7945762302989,4724.41438559379,0.0,1.0
2023-05-17,16.2501,16.43,16.2501,16.4,2904,12.8778657912654,13.0204327942899,12.8778657912654,12.9966584191329,3664.44961959516,0.0,1.0
2023-05-18,16.41,16.5,16.25,16.25,2143,13.0045832108519,13.0759063363228,12.8777865433482,12.8777865433482,2704.1720161131,0.0,1.0
2023-05-19,16.11,16.4999,16.11,16.4999,6869,12.7668394592824,13.0758270884056,12.7668394592824,13.0758270884056,8667.73568767191,0.0,1.0
2023-05-22,16.42,16.45,16.11,16.11,14612,13.0125080025709,13.0362823777279,12.7668394592824,12.7668394592824,18438.339477109,0.0,1.0
2023-05-23,16.4,16.5,16.3501,16.425,3002,12.9966584191329,13.0759063363228,12.9571137084552,13.0164703984304,3788.11217562835,0.0,1.0
2023-05-24,16.5,16.5,16.3,16.4,5851,13.0759063363228,13.0759063363228,12.9174105019431,12.9966584191329,7383.15934030691,0.0,1.0
2023-05-25,16.56,16.6001,16.5,16.6001,2194,13.1234550866367,13.1552335014298,13.0759063363228,13.1552335014298,2768.52701976301,0.0,1.0
2023-05-26,16.5801,16.5801,16.5801,16.5801,202,13.1393839179918,13.1393839179918,13.1393839179918,13.1393839179918,254.896288966331,0.0,1.0
2023-05-30,16.6,16.77,16.5801,16.5801,1911,13.1551542535126,13.2898757127353,13.1393839179918,13.1393839179918,2411.41984264682,0.0,1.0
2023-05-31,16.51,16.53,16.38,16.52,5240,13.0838311280418,13.0996807114797,12.980808835695,13.0917559197607,6612.16115932459,0.0,1.0
2023-06-01,16.8009,16.8105,16.78,16.78,1084,13.314363319147,13.3219711191972,13.2978005044543,13.2978005044543,1367.85929326486,0.0,1.0
2023-06-02,16.72,16.99,16.72,16.84,5268,13.2502517541404,13.464221130553,13.2502517541404,13.3453492547682,6647.49331819123,0.0,1.0
2023-06-05,16.8356,16.9,16.71,16.85,4061,13.3418623464119,13.3928980050821,13.2423269624214,13.3532740464872,5124.42489847656,0.0,1.0
2023-06-06,16.9197,16.92,16.7899,16.86,4830,13.4085098447685,13.4087475885201,13.3056460482561,13.3611988382062,6094.79740449196,0.0,1.0
2023-06-07,16.9,16.9891,16.9,16.9,2062,13.3928980050821,13.4635078992983,13.3928980050821,13.3928980050821,2601.96112796324,0.0,1.0
2023-06-08,17.105,17.1543,16.93,16.98,3167,13.5553562353213,13.5944254584959,13.4166723802391,13.456296338834,3996.31954037805,0.0,1.0
2023-06-09,17.2001,17.26,17.155,17.155,3298,13.6307210045688,13.6781905069655,13.5949801939162,13.5949801939162,4161.62356936118,0.0,1.0
2023-06-12,17.75,17.9899,17.26,17.26,10766,14.0665053011957,14.2566210545341,13.6781905069655,13.6781905069655,13585.2150842154,0.0,1.0
2023-06-13,17.9003,17.95,17.86,17.9,3475,14.185614920732,14.2250011355754,14.1536780101045,14.1853771769805,4384.97328791089,0.0,1.0
2023-06-14,17.68,17.7543,17.57,17.575,1085,14.0110317591628,14.0699129616349,13.923859050254,13.9278214461135,1369.12115608153,0.0,1.0
2023-06-15,17.92,17.95,17.68,17.75,4745,14.2012267604184,14.2250011355754,14.0110317591628,14.0665053011957,5987.53906507545,0.0,1.0
2023-06-16,17.92,17.92,17.9097,17.91,942,14.2012267604184,14.2012267604184,14.1930642249479,14.1933019686994,1188.67477329843,0.0,1.0
2023-06-20,17.96,17.9851,17.92,17.95,1375,14.2329259272944,14.252817154509,14.2012267604184,14.2250011355754,1735.06137291437,0.0,1.0
2023-06-21,18.05,18.05,17.69,17.99,5251,14.3042490527652,14.3042490527652,14.0189565508818,14.2567003024513,6626.04165030793,0.0,1.0
2023-06-22,18.0,18.05,18.0,18.0486,1563,14.2646250941703,14.3042490527652,14.2646250941703,14.3031395819246,1972.2915824474,0.0,1.0
2023-06-23,17.98,18.04,17.98,18.04,782,14.2487755107323,14.2963242610462,14.2487755107323,14.2963242610462,986.776722632034,0.0,1.0
2023-06-26,18.22,18.22,18.0,18.05,982,14.4389705119879,14.4389705119879,14.2646250941703,14.3042490527652,1239.14928596503,0.0,1.0
2023-06-27,18.18,18.2301,18.1571,18.17,2129,14.407271345112,14.4469745516241,14.3891235720755,14.399346553393,2686.50593667979,0.0,1.0
2023-06-28,18.2962,18.34,18.2,18.24,2636,14.4993574248866,14.5340680126157,14.42312092855,14.4548200954259,3326.27038472894,0.0,1.0
2023-06-29,17.8572,17.8899,17.85,17.86,2870,14.4981687061287,14.5247176677067,14.4923230632125,14.5004420117073,3534.94051826941,0.4375,1.0
2023-06-30,18.0,18.34,17.95,17.96,1856,14.6141072906344,14.8901515394575,14.5735125481605,14.5816314966553,2286.01031425367,0.0,1.0
2023-07-03,17.9,18.0,17.9,17.9999,3590,14.5329178056865,14.6141072906344,14.5329178056865,14.6140261011495,4421.75486431608,0.0,1.0
2023-07-05,17.65,17.9,17.61,17.9,3187,14.3299440933165,14.5329178056865,14.2974682993374,14.5329178056865,3925.3851678483,0.0,1.0
2023-07-06,17.45,17.6347,17.4,17.42,3390,14.1675651234206,14.3175221021195,14.1269703809466,14.1432082779362,4175.41754596979,0.0,1.0
2023-07-07,17.72,17.7272,17.6,17.6,1167,14.3867767327801,14.3926223756964,14.2893493508426,14.2893493508426,1437.37825255066,0.0,1.0
2023-07-10,17.7906,17.8003,17.7906,17.8003,2457,14.4440965091534,14.4519718891933,14.4440965091534,14.4519718891933,3026.25395588429,0.0,1.0
2023-07-11,17.515,17.8,17.35,17.78,5194,14.2203382886368,14.4517283207385,14.0863756384726,14.4354904237489,6397.38015745341,0.0,1.0
2023-07-12,17.7977,17.8,17.55,17.58,7290,14.4498609625847,14.4517283207385,14.2487546083686,14.273111453853,8978.99525372263,0.0,1.0
2023-07-13,17.6992,17.91,17.5458,17.91,5939,14.3698893199109,14.5410367541813,14.2453446500008,14.5410367541813,7314.9866682934,0.0,1.0
2023-07-14,17.98,17.98,17.628,17.628,2212,14.5978693936448,14.5978693936448,14.312082406628,14.312082406628,2724.49074091009,0.0,1.0
2023-07-17,17.8,17.96,17.629,17.96,5181,14.4517283207385,14.5816314966553,14.3128943014775,14.5816314966553,6381.3682317609,0.0,1.0
2023-07-18,17.83,17.9792,17.6,17.8,8171,14.4760851662229,14.5972198777653,14.2893493508426,14.4517283207385,10064.1111410381,0.0,1.0
2023-07-19,17.8,17.9799,17.65,17.89,7081,14.4517283207385,14.5977882041599,14.3299440933165,14.5247988571917,8721.57275605075,0.0,1.0
2023-07-20,17.92,17.9302,17.73,17.73,1744,14.5491557026761,14.5574370301408,14.3948956812749,14.3948956812749,2148.06141597973,0.0,1.0
2023-07-21,17.775,17.775,17.775,17.775,634,14.4314309495015,14.4314309495015,14.4314309495015,14.4314309495015,780.889299157771,0.0,1.0
2023-07-24,17.66,17.87,17.66,17.82,6984,14.3380630418113,14.5085609602021,14.3380630418113,14.4679662177281,8602.09915665282,0.0,1.0
2023-07-25,17.68,17.75,17.61,17.62,10710,14.3543009388009,14.4111335782645,14.2974682993374,14.3055872478322,13191.3633974444,0.0,1.0
2023-07-26,17.7,17.83,17.7,17.82,1400,14.3705388357905,14.4760851662229,14.3705388357905,14.4679662177281,1724.3612284241,0.0,1.0
2023-07-27,17.65,17.86,17.65,17.78,6584,14.3299440933165,14.5004420117073,14.3299440933165,14.4354904237489,8109.42451996022,0.0,1.0
2023-07-28,17.52,17.7866,17.455,17.73,14625,14.2243977628842,14.4408489297555,14.171624597668,14.3948956812749,18013.4164040732,0.0,1.0
2023-07-31,17.7203,17.7999,17.57,17.57,3375,14.387020301235,14.4516471312536,14.2649925053582,14.2649925053582,4156.9422470938,0.0,1.0
2023-08-01,17.805,17.9499,17.61,17.61,2581,14.4557877949859,14.5734313586755,14.2974682993374,14.2974682993374,3178.983093259,0.0,1.0
2023-08-02,17.7,17.91,17.65,17.91,5073,14.3705388357905,14.5410367541813,14.3299440933165,14.5410367541813,6248.34607985391,0.0,1.0
2023-08-03,17.72,18.055,17.5,17.96,10920,14.3867767327801,14.6587615073558,14.2081598658946,14.5816314966553,13450.017581708,0.0,1.0
2023-08-04,17.6,17.76,17.5654,17.76,2563,14.2893493508426,14.4192525267593,14.2612577890506,14.4192525267593,3156.81273460783,0.0,1.0
2023-08-07,17.4,17.75,17.3,17.75,12448,14.1269703809466,14.4111335782645,14.0457808959987,14.4111335782645,15332.0346938737,0.0,1.0
2023-08-08,17.4,17.4232,17.359,17.359,2734,14.1269703809466,14.1458063414546,14.093682692118,14.093682692118,3367.43114179393,0.0,1.0
2023-08-09,17.35,17.53,17.35,17.53,1665,14.0863756384726,14.232516711379,14.0863756384726,14.232516711379,2050.75817523295,0.0,1.0
2023-08-10,17.35,17.4121,17.27,17.3299,6120,14.0863756384726,14.1367943086253,14.0214240505143,14.0700565519981,7537.9219413968,0.0,1.0
2023-08-11,17.4,17.4,17.1,17.35,9568,14.1269703809466,14.1269703809466,13.8834019261027,14.0863756384726,11784.777309687,0.0,1.0
2023-08-14,17.4,17.4,17.22,17.4,7586,14.1269703809466,14.1269703809466,13.9808293080403,14.1269703809466,9343.57448487517,0.0,1.0
2023-08-15,17.27,17.41,17.27,17.3227,876,14.0214240505143,14.1350893294414,14.0214240505143,14.0642109090818,1078.95745435679,0.0,1.0
2023-08-16,17.38,17.45,17.2761,17.35,4075,14.110732483957,14.1675651234206,14.0263766090961,14.0863756384726,5019.12286130587,0.0,1.0
2023-08-17,17.27,17.47,17.26,17.44,4186,14.0214240505143,14.1838030204102,14.0133051020195,14.1594461749258,5155.84007298805,0.0,1.0
2023-08-18,17.2501,17.4792,17.2501,17.33,4454,14.0052673430096,14.1912724530254,14.0052673430096,14.070137741483,5485.93207957211,0.0,1.0
2023-08-21,17.35,17.4126,17.3,17.3,4557,14.0863756384726,14.1372002560501,14.0457808959987,14.0457808959987,5612.79579852046,0.0,1.0
2023-08-22,17.4563,17.4563,17.45,17.45,847,14.1726800609723,14.1726800609723,14.1675651234206,14.1675651234206,1043.23854319658,0.0,1.0
2023-08-23,17.41,17.48,17.2817,17.48,2803,14.1350893294414,14.191921968905,14.0309232202532,14.191921968905,3452.4175166234,0.0,1.0
2023-08-24,17.3499,17.5,17.33,17.5,1806,14.0862944489877,14.2081598658946,14.070137741483,14.2081598658946,2224.42598466709,0.0,1.0
2023-08-25,17.4916,17.4916,17.42,17.42,2270,14.201339949159,14.201339949159,14.1432082779362,14.1432082779362,2795.9285632305,0.0,1.0
2023-08-28,17.45,17.5,17.39,17.39,4133,14.1675651234206,14.2081598658946,14.1188514324518,14.1188514324518,5090.56068362629,0.0,1.0
2023-08-29,17.84,17.94,17.5,17.5,11848,14.4842041147177,14.5653935996657,14.2081598658946,14.2081598658946,14593.0227388348,0.0,1.0
2023-08-30,17.77,17.77,17.6483,17.6483,3346,14.4273714752541,14.4273714752541,14.3285638720724,14.3285638720724,4121.2233359336,0.0,1.0
2023-08-31,17.75,17.9291,17.75,17.9291,1774,14.4111335782645,14.5565439458063,14.4111335782645,14.5565439458063,2185.01201373168,0.0,1.0
2023-09-01,17.72,17.7799,17.5101,17.766,3092,14.3867767327801,14.435409234264,14.2163600038743,14.4241238958562,3808.3749416338,0.0,1.0
2023-09-05,17.6079,17.69,17.5,17.55,15095,14.2957633201535,14.3624198872957,14.2081598658946,14.2487546083686,18592.3091021869,0.0,1.0
2023-09-06,17.82,17.82,17.5001,17.7144,6876,14.4679662177281,14.4679662177281,14.2082410553795,14.382230121623,8469.07700474579,0.0,1.0
2023-09-07,17.55,17.55,17.55,17.55,404,14.2487546083686,14.2487546083686,14.2487546083686,14.2487546083686,497.601383059525,0.0,1.0
2023-09-08,17.7501,17.7501,17.65,17.65,913,14.4112147677495,14.4112147677495,14.3299440933165,14.3299440933165,1124.52985825086,0.0,1.0
2023-09-11,17.52,17.75,17.43,17.74,10498,14.2243977628842,14.4111335782645,14.151327226431,14.4030146297697,12930.2458399973,0.0,1.0
2023-09-12,17.3999,17.58,17.35,17.58,10258,14.1268891914617,14.273111453853,14.0863756384726,14.273111453853,12634.6410579817,0.0,1.0
2023-09-13,17.54,17.64,17.44,17.5,4590,14.2406356598738,14.3218251448218,14.1594461749258,14.2081598658946,5653.44145604758,0.0,1.0
2023-09-14,17.4,17.56,17.29,17.5403,15398,14.1269703809466,14.2568735568634,14.0376619475039,14.2408792283286,18965.5101394817,0.0,1.0
2023-09-15,17.625,17.8199,17.52,17.52,3499,14.3096467220796,14.4678850282431,14.2243977628842,14.2243977628842,4309.67138446851,0.0,1.0
2023-09-18,17.5,17.69,17.5,17.69,2116,14.2081598658946,14.3624198872957,14.2081598658946,14.3624198872957,2606.24882810385,0.0,1.0
2023-09-19,17.505,17.5902,17.41,17.41,5429,14.212219340142,14.2813927813177,14.1350893294414,14.1350893294414,6686.82650651031,0.0,1.0
2023-09-20,17.5,17.56,17.5,17.52,4240,14.2081598658946,14.2568735568634,14.2081598658946,14.2243977628842,5222.35114894156,0.0,1.0
2023-09-21,17.4499,17.5,17.43,17.5,2468,14.1674839339357,14.2081598658946,14.151327226431,14.2081598658946,3039.80250839333,0.0,1.0
2023-09-22,17.33,17.33,17.3299,17.33,1304,14.070137741483,14.070137741483,14.0700565519981,14.070137741483,1606.11931561788,0.0,1.0
2023-09-25,17.34,17.35,17.3,17.3,2328,14.0782566899778,14.0863756384726,14.0457808959987,14.0457808959987,2867.36638555094,0.0,1.0
2023-09-26,17.35,17.35,17.35,17.35,4932,14.0863756384726,14.0863756384726,14.0863756384726,14.0863756384726,6074.67827041978,0.0,1.0
2023-09-27,17.48,17.69,17.3614,17.69,7394,14.191921968905,14.3624198872957,14.0956312397567,14.3624198872957,9107.09065926271,0.0,1.0
2023-09-28,17.0,17.35,17.0,17.17,8359,14.1574164378021,14.4488926585804,14.1574164378021,14.2989906021801,10037.3539638607,0.4375,1.0
2023-09-29,17.01,17.35,16.99,16.99,7686,14.1657443298243,14.4488926585804,14.1490885457799,14.1490885457799,9229.22629097186,0.0,1.0
2023-10-02,17.16,17.65,17.16,17.65,8982,14.2906627101579,14.6987294192475,14.2906627101579,14.6987294192475,10785.4424337118,0.0,1.0
2023-10-03,16.95,17.1,16.82,17.07,6027,14.1157769776909,14.2406953580245,14.0075143814019,14.2157116819578,7237.12553417738,0.0,1.0
2023-10-04,16.95,16.95,16.95,16.95,3,14.1157769776909,14.1157769776909,14.1157769776909,14.1157769776909,3.60235218226848,0.0,1.0
2023-10-05,17.2069,17.2069,16.8201,17.0,761,14.3297205237422,14.3297205237422,14.0075976603221,14.1574164378021,913.796670235435,0.0,1.0
2023-10-06,16.99,17.07,16.76,17.06,2286,14.1490885457799,14.2157116819578,13.9575470292684,14.2073837899355,2744.99236288857,0.0,1.0
2023-10-09,16.97,16.99,16.7921,16.99,1252,14.1324327617354,14.1490885457799,13.9842795626598,14.1490885457799,1503.38164406671,0.0,1.0
2023-10-10,16.8163,16.821,16.7501,16.8,4334,14.0044330613536,14.0083471706041,13.9493024161664,13.9908585973574,5204.1981193172,0.0,1.0
2023-10-11,17.0523,17.0799,16.9,16.9,1478,14.2009713130784,14.2239562950598,14.0741375175797,14.0741375175797,1774.7588417976,0.0,1.0
2023-10-12,17.0,17.12,16.925,17.04,18310,14.1574164378021,14.257351142069,14.0949572476353,14.1907280058911,21986.3561524453,0.0,1.0
2023-10-13,17.19,17.19,16.9885,16.9885,2477,14.3156463862246,14.3156463862246,14.1478393619765,14.1478393619765,2974.342118493,0.0,1.0
2023-10-16,17.1,17.35,17.1,17.34,4916,14.2406953580245,14.4488926585804,14.2406953580245,14.4405647665582,5903.05444267726,0.0,1.0
2023-10-17,16.8158,16.95,16.8158,16.95,795,14.0040166667525,14.1157769776909,14.0040166667525,14.1157769776909,954.623328301146,0.0,1.0
2023-10-18,16.75,16.83,16.75,16.7548,986,13.9492191372462,14.0158422734241,13.9492191372462,13.9532165254169,1183.97308390557,0.0,1.0
2023-10-19,16.6,16.805,16.6,16.69,7707,13.8243007569127,13.9950225433685,13.8243007569127,13.8992517851128,9254.44275624768,0.0,1.0
2023-10-20,16.63,16.78,16.5601,16.78,2791,13.8492844329794,13.9742028133129,13.7910724677439,13.9742028133129,3351.38831357043,0.0,1.0
2023-10-23,15.87,16.45,15.87,16.45,4234,13.2163646392894,13.6993823765791,13.2163646392894,13.6993823765791,5084.11971324157,0.0,1.0
2023-10-24,16.25,16.3,16.25,16.3,1623,13.5328245361344,13.5744639962456,13.5328245361344,13.5744639962456,1948.87253060724,0.0,1.0
2023-10-25,15.65,16.3,15.31,16.3,6420,13.0331510148002,13.5744639962456,12.7500026860441,13.5744639962456,7709.03367005452,0.0,1.0
2023-10-26,15.46,15.65,15.33,15.65,8344,12.8749210663777,13.0331510148002,12.7666584700886,13.0331510148002,10019.3422029494,0.0,1.0
2023-10-27,15.51,16.3299,15.46,16.3299,753,12.9165605264889,13.599364393392,12.8749210663777,13.599364393392,904.190397749385,0.0,1.0
2023-10-30,15.5101,15.7625,15.5101,15.7,1846,12.9166438054091,13.1268398000503,12.9166438054091,13.0747904749114,2216.64737615587,0.0,1.0
2023-10-31,15.864,16.27,15.864,15.99,3647,13.211367904076,13.5494803201788,13.211367904076,13.3162993435562,4379.25946957772,0.0,1.0
2023-11-01,16.1178,16.25,16.09,16.25,8030,13.4227298036004,13.5328245361344,13.3995782637786,13.5328245361344,9642.29600787195,0.0,1.0
2023-11-02,16.11,16.35,16.09,16.19,7465,13.4162340478231,13.6161034563567,13.3995782637786,13.482857184001,8963.85301354469,0.0,1.0
2023-11-03,16.15,16.28,16.15,16.2,9341,13.449545615912,13.5578082122011,13.449545615912,13.4911850760232,11216.5239115233,0.0,1.0
2023-11-06,16.3,16.4,16.12,16.22,2946,13.5744639962456,13.6577429164679,13.4245619398453,13.5078408600677,3537.50984298763,0.0,1.0
2023-11-07,16.37,16.371,16.12,16.2879,4414,13.6327592404012,13.6335920296034,13.4245619398453,13.5643872468986,5300.26084417768,0.0,1.0
2023-11-08,16.1,16.4264,16.085,16.085,2284,13.4079061558008,13.6797285514066,13.3954143177675,13.3954143177675,2742.59079476707,0.0,1.0
2023-11-09,16.3,16.3179,16.1001,16.3,1567,13.5744639962456,13.5893709229654,13.407989434721,13.5744639962456,1881.62862320489,0.0,1.0
2023-11-10,16.22,16.22,16.22,16.22,589,13.5078408600677,13.5078408600677,13.5078408600677,13.5078408600677,707.261811785375,0.0,1.0
2023-11-13,16.22,16.22,16.22,16.22,459,13.5078408600677,13.5078408600677,13.5078408600677,13.5078408600677,551.159883887075,0.0,1.0
2023-11-14,16.33,16.48,16.33,16.4001,8223,13.5994476723123,13.7243660526458,13.5994476723123,13.6578261953881,9874.04733159786,0.0,1.0
2023-11-15,16.33,16.33,16.33,16.33,77,13.5994476723123,13.5994476723123,13.5994476723123,13.5994476723123,92.4603726782239,0.0,1.0
2023-11-16,16.49,16.5,16.35,16.36,2822,13.732693944668,13.7410218366903,13.6161034563567,13.624431348379,3388.61261945389,0.0,1.0
2023-11-17,16.4,16.5,16.33,16.45,2473,13.6577429164679,13.7410218366903,13.5994476723123,13.6993823765791,2969.53898224998,0.0,1.0
2023-11-20,16.01,16.3,16.01,16.3,3949,13.3329551276007,13.5744639962456,13.3329551276007,13.5744639962456,4741.89625592607,0.0,1.0
2023-11-21,16.15,16.16,16.01,16.16,1316,13.449545615912,13.4578735079342,13.3329551276007,13.4578735079342,1580.2318239551,0.0,1.0
2023-11-22,16.2,16.36,16.15,16.19,11335,13.4911850760232,13.624431348379,13.449545615912,13.482857184001,13610.887328671,0.0,1.0
2023-11-24,16.23,16.23,16.23,16.23,237,13.5161687520899,13.5161687520899,13.5161687520899,13.5161687520899,284.585822399209,0.0,1.0
2023-11-27,16.145,16.21,16.0,16.2,9056,13.4453816699009,13.4995129680454,13.3246272355785,13.4911850760232,10874.3004542078,0.0,1.0
2023-11-28,16.23,16.4266,16.0,16.0,18908,13.5161687520899,13.6798951092471,13.3246272355785,13.3246272355785,22704.4250207774,0.0,1.0
2023-11-29,16.49,16.55,16.23,16.37,12136,13.732693944668,13.7826612968015,13.5161687520899,13.6327592404012,14572.7153613368,0.0,1.0
2023-11-30,16.31,16.6,16.31,16.53,19096,13.5827918882678,13.8243007569127,13.5827918882678,13.766005512757,22930.1724241996,0.0,1.0
2023-12-01,16.55,16.57,16.3241,16.35,15300,13.7826612968015,13.7993170808459,13.5945342160191,13.6161034563567,18371.9961295692,0.0,1.0
2023-12-04,16.58,16.81,16.55,16.62,5729,13.8076449728682,13.9991864893796,13.7826612968015,13.8409565409571,6879.29188407202,0.0,1.0
2023-12-05,16.9299,16.93,16.76,16.76,5329,14.0990379147262,14.0991211936465,13.9575470292684,13.9575470292684,6398.97825976958,0.0,1.0
2023-12-06,17.05,17.13,16.91,16.9489,10377,14.1990558979133,14.2656790340912,14.082465409602,14.1148609095685,12460.5361984666,0.0,1.0
2023-12-07,17.03,17.25,17.01,17.13,9153,14.1824001138688,14.365613738358,14.1657443298243,14.2656790340912,10990.7765081011,0.0,1.0
2023-12-08,17.24,17.25,17.1,17.175,3689,14.3572858463358,14.365613738358,14.2406953580245,14.3031545481913,4429.69240012946,0.0,1.0
2023-12-11,17.36,17.36,17.22,17.2401,6674,14.4572205506026,14.4572205506026,14.3406300622913,14.357369125256,8014.03282148661,0.0,1.0
2023-12-12,17.22,17.3,17.22,17.29,4248,14.3406300622913,14.4072531984692,14.3406300622913,14.398925306447,5100.93069009216,0.0,1.0
2023-12-13,17.03,17.37,16.6,17.28,42225,14.1824001138688,14.4655484426249,13.8243007569127,14.3905974144247,50703.1069654288,0.0,1.0
2023-12-14,17.4799,17.48,17.2,17.2,16261,14.5570719759492,14.5571552548695,14.3239742782468,14.3239742782468,19525.9496119559,0.0,1.0
2023-12-15,17.54,17.84,17.51,17.84,7378,14.6071226070029,14.85695936767,14.5821389309362,14.85695936767,8859.38480025892,0.0,1.0
2023-12-18,17.4,17.65,17.39,17.54,15763,14.4905321186916,14.6987294192475,14.4822042266693,14.6071226070029,18927.9591496993,0.0,1.0
2023-12-19,17.45,17.65,17.0209,17.25,27134,14.5321715788028,14.6987294192475,14.1748217321286,14.365613738358,32582.0747045575,0.0,1.0
2023-12-20,17.6499,17.79,17.511,17.7,5070,14.6986461403273,14.8153199075588,14.5829717201384,14.7403688793587,6087.97518803371,0.0,1.0
2023-12-21,17.3794,17.7074,17.305,17.53,7279,14.4733766611258,14.7465315194551,14.4114171444803,14.5987947149806,8740.50717824405,0.0,1.0
2023-12-22,17.8,17.8799,17.48,17.48,5547,14.823647799581,14.8901876568387,14.5571552548695,14.5571552548695,6660.74918501442,0.0,1.0
2023-12-26,17.82,17.9623,17.5638,17.87,8162,14.8403035836255,14.9588094871019,14.6269429900158,14.8819430437367,9800.79950389177,0.0,1.0
2023-12-27,17.79,17.9353,17.5,17.92,11267,14.8153199075588,14.9363241786419,14.5738110389139,14.9235825038479,13529.2340125396,0.0,1.0
2023-12-28,17.5,17.7781,17.31,17.75,11000,14.9381563148868,15.1755449589536,14.7759706177537,15.1515585479566,12886.4630910417,0.4375,1.0
2023-12-29,17.528,17.63,17.5,17.5,7427,14.9620573649906,15.0491254760831,14.9381563148868,14.9381563148868,8700.70557974243,0.0,1.0
2024-01-02,18.15,18.15,17.5069,17.5069,9414,15.4930021208683,15.4930021208683,14.9440462165195,14.9440462165195,11028.4694126424,0.0,1.0
2024-01-03,17.7661,18.05,17.56,18.05,9639,15.1653016517663,15.4076412276404,14.9893728508235,15.4076412276404,11292.0561576864,0.0,1.0
2024-01-04,17.66,17.82,17.5,17.82,11379,15.0747337440515,15.2113111732161,14.9381563148868,15.2113111732161,13330.4603193603,0.0,1.0
2024-01-05,17.5699,17.75,17.502,17.75,7897,14.9978235792531,15.1515585479566,14.9398635327513,15.1515585479566,9251.3090027233,0.0,1.0
2024-01-08,17.73,17.73,17.5557,17.5557,2652,15.134486369311,15.134486369311,14.9857023324147,14.9857023324147,3106.80910158569,0.0,1.0
2024-01-09,17.7799,17.78,17.57,17.73,8642,15.1770814550317,15.177166815925,14.9979089401463,15.134486369311,10124.0740029802,0.0,1.0
2024-01-10,17.6111,17.7799,17.5957,17.7799,3266,15.032992267263,15.1770814550317,15.0198466897059,15.1770814550317,3826.10804139475,0.0,1.0
2024-01-11,17.68,17.78,17.55,17.78,4254,15.091805922697,15.177166815925,14.9808367615007,15.177166815925,4983.54672629923,0.0,1.0
2024-01-12,17.76,17.83,17.552,17.552,5319,15.1600946372794,15.2198472625389,14.9825439793653,14.9825439793653,6231.19065284098,0.0,1.0
2024-01-16,17.8,17.8,17.717,17.76,7526,15.1942389945706,15.1942389945706,15.1233894531914,15.1600946372794,8816.68374756178,0.0,1.0
2024-01-17,17.8,17.9556,17.6,17.9556,4280,15.1942389945706,15.3270605444332,15.0235172081147,15.3270605444332,5014.00563905985,0.0,1.0
2024-01-18,17.84,17.97,17.7951,17.97,5420,15.2283833518617,15.339352513058,15.1900563108024,15.339352513058,6349.51181394965,0.0,1.0
2024-01-19,17.79,17.98,17.77,17.772,4853,15.1857029052478,15.3478886023808,15.1686307266022,15.1703379444667,5685.27321643866,0.0,1.0
2024-01-22,17.88,17.98,17.76,17.78,4241,15.2625277091529,15.3478886023808,15.1600946372794,15.177166815925,4968.31726991889,0.0,1.0
2024-01-23,17.79,17.94,17.79,17.9,6436,15.1857029052478,15.3137442450897,15.1857029052478,15.2795998877985,7539.75240490402,0.0,1.0
2024-01-24,17.97,17.9799,17.78,17.78,1544,15.339352513058,15.3478032414876,15.177166815925,15.177166815925,1808.7908193244,0.0,1.0
2024-01-25,17.98,17.98,17.9102,17.97,4660,15.3478886023808,15.3478886023808,15.2883066989077,15.339352513058,5459.17436402313,0.0,1.0
2024-01-26,18.0,18.098,17.97,17.98,3436,15.3649607810264,15.4486144563898,15.339352513058,15.3478886023808,4025.26247098357,0.0,1.0
2024-01-29,18.0807,18.0807,18.0,18.02,2742,15.4338470218613,15.4338470218613,15.3649607810264,15.382032959672,3212.24379960331,0.0,1.0
2024-01-30,17.91,18.1053,17.91,18.05,11509,15.2881359771213,15.4548458015954,15.2881359771213,15.4076412276404,13482.7548831635,0.0,1.0
2024-01-31,17.82,18.0,17.81,17.96,11988,15.2113111732161,15.3649607810264,15.2027750838933,15.3308164237352,14043.9017759462,0.0,1.0
2024-02-01,17.68,17.95,17.68,17.95,3526,15.091805922697,15.3222803344124,15.091805922697,15.3222803344124,4130.6971690012,0.0,1.0
2024-02-02,17.6,17.89,17.6,17.89,3012,15.0235172081147,15.2710637984757,15.0235172081147,15.2710637984757,3528.54789365615,0.0,1.0
2024-02-05,17.62,18.0,17.5,18.0,22653,15.0405893867603,15.3649607810264,14.9381563148868,15.3649607810264,26537.9134910334,0.0,1.0
2024-02-06,17.7,17.71,17.5353,17.5353,2285,15.1088781013426,15.1174141906654,14.9682887101962,14.9682887101962,2676.86983300276,0.0,1.0
2024-02-07,17.62,17.8273,17.51,17.51,5409,15.0405893867603,15.2175425184218,14.9466924042096,14.9466924042096,6336.62535085859,0.0,1.0
2024-02-08,17.8,17.9467,17.7,17.85,6419,15.1942389945706,15.3194634249359,15.1088781013426,15.2369194411845,7519.83696194513,0.0,1.0
2024-02-09,17.7716,17.7946,17.5874,17.78,2592,15.1699965008938,15.1896295063362,15.012761735568,15.177166815925,3036.51930290728,0.0,1.0
2024-02-12,17.75,17.79,17.66,17.66,6407,15.1515585479566,15.1857029052478,15.0747337440515,15.0747337440515,7505.77900220947,0.0,1.0
2024-02-13,17.48,17.65,17.48,17.65,13442,14.9210841362412,15.0661976547287,14.9210841362412,15.0661976547287,15747.257897253,0.0,1.0
2024-02-14,17.69,17.69,17.6,17.6,562,15.1003420120198,15.1003420120198,15.0235172081147,15.0235172081147,658.381114287769,0.0,1.0
2024-02-15,17.6,17.85,17.51,17.72,13632,15.0235172081147,15.2369194411845,14.9466924042096,15.1259502799882,15969.8422597346,0.0,1.0
2024-02-16,17.64,17.85,17.64,17.84,2159,15.0576615654059,15.2369194411845,15.0576615654059,15.2283833518617,2529.26125577809,0.0,1.0
2024-02-20,17.65,17.79,17.65,17.79,4397,15.0661976547287,15.1857029052478,15.0661976547287,15.1857029052478,5151.07074648275,0.0,1.0
2024-02-21,17.65,17.72,17.61,17.64,4715,15.0661976547287,15.1259502799882,15.0320532974375,15.0576615654059,5523.60667947832,0.0,1.0
2024-02-22,17.61,17.74,17.6,17.61,4199,15.0320532974375,15.1430224586338,15.0235172081147,15.0320532974375,4919.11441084401,0.0,1.0
2024-02-23,17.7,17.7,17.6103,17.65,3715,15.1088781013426,15.1088781013426,15.0323093801172,15.0661976547287,4352.11003483818,0.0,1.0
2024-02-26,17.65,17.7421,17.6,17.6102,4191,15.0661976547287,15.1448150373916,15.0235172081147,15.032224019224,4909.74243768688,0.0,1.0
2024-02-27,17.63,17.7499,17.63,17.65,4338,15.0491254760831,15.1514731870634,15.0491254760831,15.0661976547287,5081.95244444898,0.0,1.0
2024-02-28,17.78,17.85,17.7,17.7,4522,15.177166815925,15.2369194411845,15.1088781013426,15.1088781013426,5297.50782706277,0.0,1.0
2024-02-29,17.81,17.84,17.75,17.76,3926,15.2027750838933,15.2283833518617,15.1515585479566,15.1600946372794,4599.29582685726,0.0,1.0
2024-03-01,17.66,17.8737,17.66,17.83,3757,15.0747337440515,15.2571499728795,15.0747337440515,15.2198472625389,4401.31289391305,0.0,1.0
2024-03-04,17.8,17.81,17.7246,17.7246,3596,15.1942389945706,15.2027750838933,15.1298768810767,15.1298768810767,4212.70193412598,0.0,1.0
2024-03-05,17.77,17.84,17.7,17.75,9409,15.1686307266022,15.2283833518617,15.1088781013426,15.1515585479566,11022.6119294192,0.0,1.0
2024-03-06,17.66,17.87,16.6,17.77,29566,15.0747337440515,15.2539916198301,14.1699082758355,15.1686307266022,34636.4697954307,0.0,1.0
2024-03-07,17.65,17.66,17.402,17.5,7118,15.0661976547287,15.0747337440515,14.8545026395234,14.9381563148868,8338.7131165486,0.0,1.0
2024-03-08,17.75,17.75,17.65,17.65,3253,15.1515585479566,15.1515585479566,15.0661976547287,15.0661976547287,3810.87858501442,0.0,1.0
2024-03-11,17.9,17.91,17.6,17.76,5820,15.2795998877985,15.2881359771213,15.0235172081147,15.1600946372794,6818.11047180569,0.0,1.0
2024-03-12,17.71,17.9999,17.5201,17.93,9107,15.1174141906654,15.3648754201332,14.9553138544256,15.3052081557669,10668.8199427379,0.0,1.0
2024-03-13,17.56,17.825,17.55,17.6906,9312,14.9893728508235,15.2155792178775,14.9808367615007,15.1008541773792,10908.9767548891,0.0,1.0
2024-03-14,17.64,17.8,17.5806,17.7876,5192,15.0576615654059,15.1942389945706,15.0069571948285,15.1836542438103,6082.41057897167,0.0,1.0
2024-03-15,17.69,17.69,17.52,17.53,2005,15.1003420120198,15.1003420120198,14.9552284935324,14.9637645828552,2348.85077250352,0.0,1.0
2024-03-18,17.67,17.67,17.53,17.53,1496,15.0832698333743,15.0832698333743,14.9637645828552,14.9637645828552,1752.55898038167,0.0,1.0
2024-03-19,17.88,17.9899,17.72,17.72,9877,15.2625277091529,15.3563393308104,15.1259502799882,15.1259502799882,11570.8723591108,0.0,1.0
2024-03-20,17.85,17.98,17.75,17.95,7793,15.2369194411845,15.3478886023808,15.1515585479566,15.3222803344124,9129.47335168073,0.0,1.0
2024-03-21,17.94,18.0,17.9,17.9,6181,15.3137442450897,15.3649607810264,15.2795998877985,15.2795998877985,7241.02076052077,0.0,1.0
2024-03-22,17.99,18.0684,17.85,18.01,4672,15.3564246917036,15.4233476319943,15.2369194411845,15.3734968703492,5473.23232375881,0.0,1.0
2024-03-25,17.97,18.0635,17.92,17.9987,11609,15.339352513058,15.4191649482261,15.2966720664441,15.3638510894144,13599.9045476276,0.0,1.0
2024-03-26,18.19,18.19,17.99,17.99,5047,15.5271464781595,15.5271464781595,15.3564246917036,15.3564246917036,5912.54356549885,0.0,1.0
2024-03-27,18.11,18.3,18.0021,18.07,13970,15.4588577635771,15.6210434607102,15.3667533597842,15.424713406286,16365.808125623,0.0,1.0
2024-03-28,18.0,18.09,17.7689,17.94,17774,15.7384146888986,15.8171067623431,15.5363509314206,15.6859533066023,20328.0957024007,0.4375,1.0
2024-04-01,17.94,17.96,17.86,17.86,1911,15.6859533066023,15.7034404340344,15.6160047968738,15.6160047968738,2185.60767904173,0.0,1.0
2024-04-02,18.0,18.06,18.0,18.06,3456,15.7384146888986,15.7908760711949,15.7384146888986,15.7908760711949,3952.62173666574,0.0,1.0
2024-04-03,17.9,17.99,17.9,17.99,1073,15.650979051738,15.7296711251825,15.650979051738,15.7296711251825,1227.18840377383,0.0,1.0
2024-04-04,17.9056,18.15,17.9,18.14,5366,15.655875447419,15.8695681446394,15.650979051738,15.8608245809233,6137.08571728832,0.0,1.0
2024-04-05,17.8762,18.0162,17.85,17.93,8261,15.6301693700938,15.7525792621186,15.6072612331578,15.6772097428862,9448.09264079739,0.0,1.0
2024-04-08,17.67,17.95,17.4101,17.95,10427,15.4498770862688,15.6946968703183,15.2226318652885,15.6946968703183,11925.3434167285,0.0,1.0
2024-04-09,17.59,17.75,17.52,17.73,7212,15.3799285765403,15.5198255959972,15.3187236305279,15.5023384685651,8248.35299908375,0.0,1.0
2024-04-10,17.54,17.67,17.5,17.67,6856,15.3362107579601,15.4498770862688,15.3012365030958,15.4498770862688,7841.19636185772,0.0,1.0
2024-04-11,17.35,17.79,17.35,17.79,5519,15.170083047355,15.5547998508614,15.170083047355,15.5547998508614,6312.07157542196,0.0,1.0
2024-04-12,17.61,17.75,17.3501,17.72,2332,15.3974157039724,15.5198255959972,15.1701704829922,15.493594904849,2667.10471351405,0.0,1.0
2024-04-15,17.5399,17.64,17.35,17.64,10715,15.3361233223229,15.4236463951206,15.170083047355,15.4236463951206,12254.7285614507,0.0,1.0
2024-04-16,17.29,17.55,17.16,17.55,9127,15.1176216650587,15.3449543216761,15.00395533675,15.3449543216761,10438.5354718022,0.0,1.0
2024-04-17,17.35,17.39,17.1001,17.39,2800,15.170083047355,15.2050573022192,14.9515813900908,15.2050573022192,3202.35557368753,0.0,1.0
2024-04-18,17.12,17.225,17.12,17.225,1995,14.9689810818858,15.0607885009043,14.9689810818858,15.0607885009043,2281.67834625236,0.0,1.0
2024-04-19,17.33,17.43,17.25,17.325,3260,15.1525959199229,15.2400315570835,15.0826474101945,15.1482241380649,3728.45684650762,0.0,1.0
2024-04-22,17.38,17.4999,17.322,17.4999,1793,15.1963137385032,15.3011490674587,15.1456010689501,15.3011490674587,2050.65126557919,0.0,1.0
2024-04-23,17.48,17.48,17.37,17.37,4260,15.2837493756637,15.2837493756637,15.1875701747871,15.1875701747871,4872.15526568175,0.0,1.0
2024-04-24,17.2801,17.45,17.28,17.45,9926,15.1089655369798,15.2575186845156,15.1088781013426,15.2575186845156,11352.3505087223,0.0,1.0
2024-04-25,17.295,17.44,17.23,17.34,5382,15.1219934469167,15.2487751207995,15.0651602827624,15.161339483639,6155.3848919951,0.0,1.0
2024-04-26,17.27,17.32,17.25,17.26,3037,15.1001345376266,15.1438523562069,15.0826474101945,15.0913909739105,3473.41209903179,0.0,1.0
2024-04-29,17.48,17.48,17.3341,17.3656,3473,15.2837493756637,15.2837493756637,15.1561807810465,15.1837230067521,3972.06460979171,0.0,1.0
2024-04-30,17.64,17.64,17.47,17.4799,2763,15.4236463951206,15.4236463951206,15.2750058119477,15.2836619400266,3160.03873217809,0.0,1.0
2024-05-01,17.5,17.5815,17.5,17.5321,1618,15.3012365030958,15.3724965473817,15.3012365030958,15.3293033426244,1850.50404222373,0.0,1.0
2024-05-02,17.5006,17.6,16.9,17.53,23176,15.3017611169188,15.3886721402564,14.7766226801326,15.327467194244,26506.3545627793,0.0,1.0
2024-05-03,17.565,17.82,17.565,17.82,12749,15.3580696672502,15.5810305420096,15.3580696672502,15.5810305420096,14581.0111460508,0.0,1.0
2024-05-06,18.29,18.4899,17.81,17.83,40386,15.9919780366642,16.1667618753481,15.5722869782935,15.5897741057256,46189.4043567658,0.0,1.0
2024-05-07,18.33,18.48,18.3,18.3,13903,16.0269522915284,16.1581057472692,16.0007216003802,16.0007216003802,15900.8391217777,0.0,1.0
2024-05-08,18.26,18.4,18.2391,18.33,2915,15.965747345516,16.0881572375408,15.9474732973494,16.0269522915284,3333.88089189255,0.0,1.0
2024-05-09,18.29,18.42,18.09,18.41,15552,15.9919780366642,16.1056443649729,15.8171067623431,16.0969008012568,17786.7978149958,0.0,1.0
2024-05-10,18.35,18.5,18.2499,18.5,5515,16.0444394189605,16.1755928747013,15.9569163461628,16.1755928747013,6307.49678174525,0.0,1.0
2024-05-13,18.48,18.5201,18.45,18.46,10146,16.1581057472692,16.1931674377706,16.131875056121,16.1406186198371,11603.9641609406,0.0,1.0
2024-05-14,18.32,18.56,18.21,18.56,13848,16.0182087278123,16.2280542569976,15.9220295269357,16.2280542569976,15837.9357087232,0.0,1.0
2024-05-15,18.3501,18.695,18.35,18.4,14466,16.0445268545977,16.3460923671644,16.0444394189605,16.0881572375408,16544.7413317727,0.0,1.0
2024-05-16,18.75,18.95,18.59,18.75,13987,16.3941819676027,16.5690532419238,16.2542849481458,16.3941819676027,15996.9097889884,0.0,1.0
2024-05-17,19.01,19.17,18.595,18.66,16830,16.6215146242201,16.761411643677,16.2586567300038,16.3154898941582,19248.4443947004,0.0,1.0
2024-05-20,18.8574,19.01,18.802,19.01,7461,16.4880878419131,16.6215146242201,16.4396484989262,16.6215146242201,8533.13390545809,0.0,1.0
2024-05-21,19.0,19.01,18.86,18.9,11426,16.6127710605041,16.6215146242201,16.4903611684793,16.5253354233435,13067.8981374834,0.0,1.0
2024-05-22,18.89,18.9,18.75,18.8693,4773,16.5165918596275,16.5253354233435,16.3941819676027,16.4984926827352,5458.87255471804,0.0,1.0
2024-05-23,18.6038,18.8,18.3782,18.8,1972,16.266351066074,16.437899786183,16.0690962686398,16.437899786183,2255.37328261135,0.0,1.0
2024-05-24,18.68,18.95,18.6,18.6,8459,16.3329770215903,16.5690532419238,16.2630285118619,16.2630285118619,9674.54492779386,0.0,1.0
2024-05-28,19.03,19.245,18.68,18.86,14998,16.6390017516522,16.8269883715474,16.3329770215903,16.4903611684793,17153.1888907734,0.0,1.0
2024-05-29,19.47,19.56,19.045,19.055,12503,17.0237185551586,17.1024106286031,16.6521170972263,16.6608606609424,14299.661334934,0.0,1.0
2024-05-30,19.2,19.47,19.0,19.2892,11366,16.7876423348252,17.0237185551586,16.6127710605041,16.8656349231724,12999.276232333,0.0,1.0
2024-05-31,19.6,19.87,19.2785,19.57,16189,17.1373848834673,17.3734611038008,16.8562793099962,17.1111541923192,18515.3337080098,0.0,1.0
2024-06-03,19.37,19.62,19.11,19.48,15638,16.9362829179981,17.1548720108994,16.7089502613807,17.0324621188747,17885.1558790448,0.0,1.0
2024-06-04,19.2808,19.5499,19.26,19.4,13745,16.8582903296509,17.0935796292499,16.8401037171215,16.9625136091462,15720.1347715482,0.0,1.0
2024-06-05,19.22,19.38,19.08,19.2799,14609,16.8051294622573,16.9450264817141,16.6827195702325,16.8575034089164,16708.2902057146,0.0,1.0
2024-06-06,19.25,19.3,19.1899,19.1901,9266,16.8313601534054,16.8750779719857,16.7788113354719,16.7789862067463,10597.5095520674,0.0,1.0
2024-06-07,19.3,19.3,19.15,19.3,7622,16.8750779719857,16.8750779719857,16.7439245162449,16.8750779719857,8717.26935094511,0.0,1.0
2024-06-10,19.33,19.33,19.0436,19.25,8915,16.9013086631339,16.9013086631339,16.6508929983061,16.8313601534054,10196.0714069372,0.0,1.0
2024-06-11,19.39,19.39,19.1,19.2,9135,16.9537700454302,16.9537700454302,16.7002066976646,16.7876423348252,10447.6850591555,0.0,1.0
2024-06-12,19.4,19.45,19.2701,19.3094,17911,16.9625136091462,17.0062314277265,16.8489347164747,16.8832969218788,20484.7823858277,0.0,1.0
2024-06-13,19.5,19.5,19.35,19.45,8146,17.0499492463068,17.0499492463068,16.918795790566,17.0062314277265,9316.56732259235,0.0,1.0
2024-06-14,19.82,19.82,19.4901,19.5,7058,17.3297432852205,17.3297432852205,17.0412931182279,17.0499492463068,8072.22344253094,0.0,1.0
2024-06-17,19.85,19.9,19.6101,19.7,11153,17.3559739763687,17.399691794949,17.1462158828206,17.2248205206279,12755.6684690489,0.0,1.0
2024-06-18,19.7501,19.88,19.7429,19.85,7017,17.2686257748453,17.3822046675169,17.2623304089698,17.3559739763687,8025.33180734479,0.0,1.0
2024-06-20,19.81,19.9,19.7542,19.825,8079,17.3209997215045,17.399691794949,17.2722106359689,17.3341150670786,9239.93952850768,0.0,1.0
2024-06-21,19.5,19.8,19.5,19.8,14361,17.0499492463068,17.3122561577884,17.0499492463068,17.3122561577884,16424.6529977595,0.0,1.0
2024-06-24,19.58,19.84,19.38,19.4001,6076,17.1198977560352,17.3472304126527,16.9450264817141,16.9626010447834,6949.11159490194,0.0,1.0
2024-06-25,19.51,19.87,19.37,19.54,14262,17.0586928100228,17.3734611038008,16.9362829179981,17.084923501171,16311.4268542613,0.0,1.0
2024-06-26,19.58,19.61,19.36,19.36,11794,17.1198977560352,17.1461284471834,16.927539354282,16.927539354282,13488.7791557396,0.0,1.0
2024-06-27,19.6,19.75,19.45,19.6,8486,17.1373848834673,17.2685383392082,17.0062314277265,17.1373848834673,9705.42478511158,0.0,1.0
2024-06-28,19.64,19.8299,19.6,19.69,7821,17.1723591383316,17.3383994132994,17.1373848834673,17.2160769569118,8944.86533636074,0.0,1.0
2024-07-01,19.55,19.83,19.3252,19.81,2826,17.4761979774645,17.7264964651212,17.2752440488029,17.7086180017172,3161.34550954633,0.4375,1.0
2024-07-02,19.45,19.69,19.3501,19.5,15488,17.3868056604442,17.6013472212929,17.2975027357409,17.4315018189543,17325.8737621563,0.0,1.0
2024-07-03,19.5,19.59,19.4503,19.4503,4585,17.4315018189543,17.5119549042726,17.3870738373952,17.3870738373952,5129.07613633049,0.0,1.0
2024-07-05,19.35,19.5,19.34,19.5,1961,17.2974133434239,17.4315018189543,17.2884741117219,17.4315018189543,2193.70082951888,0.0,1.0
2024-07-08,19.35,19.39,19.25,19.3805,4288,17.2974133434239,17.333170270232,17.2080210264036,17.3246780001151,4796.83281844823,0.0,1.0
2024-07-09,19.18,19.26,19.11,19.26,4551,17.1454464044894,17.2169602581057,17.0828717825752,17.2169602581057,5091.04154775138,0.0,1.0
2024-07-10,19.162,19.2,19.12,19.2,1901,17.1293557874258,17.1633248678935,17.0918110142773,17.1633248678935,2126.58096732044,0.0,1.0
2024-07-11,19.08,19.1999,18.91,19.14,12320,17.0560540874692,17.1632354755765,16.9040871485347,17.1096894776813,13781.9450380788,0.0,1.0
2024-07-12,19.05,19.15,18.93,19.13,7032,17.0292363923631,17.1186287093833,16.9219656119387,17.1007502459793,7866.44784965668,0.0,1.0
2024-07-15,19.02,19.62,18.95,19.54,22363,17.002418697257,17.5387725993787,16.9398440753428,17.4672587457624,25016.691305727,0.0,1.0
2024-07-16,19.1372,19.2999,19.06,19.07,3690,17.1071864928048,17.2526277925967,17.0381756240651,17.0471148557671,4127.8715252038,0.0,1.0
2024-07-17,19.215,19.28,19.12,19.12,3208,17.1767337154465,17.2348387215097,17.0918110142773,17.0918110142773,3588.67529887638,0.0,1.0
2024-07-18,19.25,19.3016,19.25,19.3002,2419,17.2080210264036,17.2541474619861,17.2080210264036,17.2528959695478,2706.04911096695,0.0,1.0
2024-07-19,19.3101,19.394,19.2,19.2,5958,17.2617458089328,17.3367459629128,17.1633248678935,17.1633248678935,6665.0023163047,0.0,1.0
2024-07-22,19.265,19.34,19.22,19.34,6189,17.2214298739567,17.2884741117219,17.1812033312975,17.2884741117219,6923.41378576866,0.0,1.0
2024-07-23,19.34,19.3508,19.255,19.255,5225,17.2884741117219,17.2981284819601,17.2124906422546,17.2124906422546,5845.02133311379,0.0,1.0
2024-07-24,19.21,19.39,19.21,19.36,6313,17.1722640995955,17.333170270232,17.1722640995955,17.3063525751259,7062.12816764544,0.0,1.0
2024-07-25,19.1737,19.3,19.1737,19.3,1596,17.1398146885172,17.2527171849138,17.1398146885172,17.2527171849138,1785.38833447839,0.0,1.0
2024-07-26,19.33,19.33,19.33,19.33,289,17.2795348800198,17.2795348800198,17.2795348800198,17.2795348800198,323.294002922467,0.0,1.0
2024-07-29,19.35,19.35,19.15,19.3,4153,17.2974133434239,17.2974133434239,17.1186287093833,17.2527171849138,4645.81312850174,0.0,1.0
2024-07-30,19.18,19.18,19.1501,19.1501,539,17.1454464044894,17.1454464044894,17.1187181017004,17.1187181017004,602.960095415951,0.0,1.0
2024-07-31,19.07,19.3,19.05,19.2667,29640,17.0471148557671,17.2527171849138,17.0292363923631,17.222949543346,33157.2119260274,0.0,1.0
2024-08-01,19.11,19.3,19.0601,19.19,13907,17.0828717825752,17.2527171849138,17.0382650163821,17.1543856361915,15557.2653932275,0.0,1.0
2024-08-02,18.99,19.124,18.79,19.05,17949,16.9756010021509,17.0953867069581,16.7968163681103,17.0292363923631,20078.9067766621,0.0,1.0
2024-08-05,18.96,19.2999,18.16,18.87,13067,16.9487833070448,17.2526277925967,16.2336447708826,16.8683302217266,14617.5873224494,0.0,1.0
2024-08-06,19.01,19.27,18.98,19.0,4239,16.993479465555,17.2258994898077,16.9666617704489,16.9845402338529,4742.01826431949,0.0,1.0
2024-08-07,19.17,19.17,18.76,18.85,4118,17.1365071727874,17.1365071727874,16.7699986730043,16.8504517583225,4606.65987555266,0.0,1.0
2024-08-08,19.0,19.0,18.76,18.76,3524,16.9845402338529,16.9845402338529,16.7699986730043,16.7699986730043,3942.17323978815,0.0,1.0
2024-08-09,18.82,19.2699,18.82,19.2699,5847,16.8236340632164,17.2258100974907,16.8236340632164,17.2258100974907,6540.8305712376,0.0,1.0
2024-08-12,18.81,18.83,18.81,18.83,611,16.8146948315144,16.8325732949185,16.8146948315144,16.8325732949185,683.503930054073,0.0,1.0
2024-08-13,18.7,18.9,18.7,18.8,12676,16.7163632827921,16.8951479168327,16.7163632827921,16.8057555998124,14180.1895537896,0.0,1.0
2024-08-14,18.5,18.8043,18.5,18.7583,7021,16.5375786487515,16.8095994694442,16.5375786487515,16.7684790036149,7854.142541587,0.0,1.0
2024-08-15,18.5,18.8899,18.39,18.8899,8760,16.5375786487515,16.8861192928136,16.4392471000292,16.8861192928136,9799.49988097167,0.0,1.0
2024-08-16,18.46,18.52,18.35,18.42,6135,16.5018217219434,16.5554571121556,16.4034901732211,16.4660647951353,6863.00590979009,0.0,1.0
2024-08-19,18.57,18.58,18.35,18.35,12460,16.6001532706657,16.6090925023678,16.4034901732211,16.4034901732211,13938.5580498752,0.0,1.0
2024-08-20,18.43,18.5099,18.3462,18.37,3826,16.4750040268373,16.5464284881365,16.4000932651743,16.4213686366252,4280.00987952028,0.0,1.0
2024-08-21,18.68,18.72,18.45,18.54,5721,16.698484819388,16.7342417461962,16.4928824902414,16.5733355755596,6399.87886062088,0.0,1.0
2024-08-22,18.615,18.615,18.4,18.475,2415,16.6403798133249,16.6403798133249,16.4481863317313,16.5152305694965,2701.57445348704,0.0,1.0
2024-08-23,18.7684,18.7904,18.64,18.65,3031,16.777507627634,16.7971739373784,16.6627278925799,16.671667124282,3390.67170539098,0.0,1.0
2024-08-26,18.88,18.88,18.828,18.828,2682,16.8772694534286,16.8772694534286,16.8307854485781,16.8307854485781,3000.25784027009,0.0,1.0
2024-08-27,18.93,18.93,18.88,18.88,1516,16.9219656119387,16.9219656119387,16.8772694534286,16.8772694534286,1695.89518488049,0.0,1.0
2024-08-28,18.9626,18.9626,18.81,18.8102,1313,16.9511075072873,16.9511075072873,16.8146948315144,16.8148736161484,1468.80631777578,0.0,1.0
2024-08-29,18.9626,18.9626,18.9626,18.9626,100,16.9511075072873,16.9511075072873,16.9511075072873,16.9511075072873,111.866436997394,0.0,1.0
2024-08-30,18.9626,18.9626,18.9626,18.9626,171,16.9511075072873,16.9511075072873,16.9511075072873,16.9511075072873,191.291607265543,0.0,1.0
2024-09-03,19.19,19.24,18.9,19.1425,5204,17.1543856361915,17.1990817947016,16.8951479168327,17.1119242856068,5821.52938134433,0.0,1.0
2024-09-04,19.4,19.5702,19.2,19.2001,19261,17.342109501934,17.4942552255026,17.1633248678935,17.1634142602105,21546.594430068,0.0,1.0
2024-09-05,19.4655,19.5702,19.315,19.42,9402,17.4006614695823,17.4942552255026,17.2661260324668,17.3599879653381,10517.6824064949,0.0,1.0
2024-09-06,19.78,19.82,19.557,19.5774,11328,17.6818003066111,17.7175572334192,17.4824554396559,17.500691472328,12672.2299830647,0.0,1.0
2024-09-09,19.894,19.9,19.725,19.8,39251,17.7837075480142,17.7890710870354,17.63263453225,17.6996787700152,43908.6951858469,0.0,1.0
2024-09-10,20.1635,20.6,19.79,19.9,13099,18.0246198423839,18.4148173061774,17.6907395383131,17.7890710870354,14653.3845822885,0.0,1.0
2024-09-11,20.1395,20.5,20.1,20.5,4601,18.003165686299,18.3254249891571,17.967855721076,18.3254249891571,5146.97476625007,0.0,1.0
2024-09-12,20.3398,20.4,20.134,20.15,11574,18.1822184972906,18.2360326721368,17.9982491088629,18.0125518795861,12947.4214180783,0.0,1.0
2024-09-13,20.4592,20.5,20.34,20.35,23226,18.2889529238128,18.3254249891571,18.1823972819247,18.1913365136267,25982.0986570146,0.0,1.0
2024-09-16,20.91,20.99,20.46,20.5,16503,18.6919334889403,18.7634473425565,18.289668062349,18.3254249891571,18461.3180976798,0.0,1.0
2024-09-17,21.53,21.7439,21.0,21.29,6507,19.246165854466,19.4373760205724,18.7723865742585,19.0316242936173,7279.14905542037,0.0,1.0
2024-09-18,21.62,21.625,20.85,20.85,9086,19.3266189397842,19.3310885556352,18.6382980987281,18.6382980987281,10164.1844655832,0.0,1.0
2024-09-19,21.4899,21.67,21.4,21.67,5420,19.2103195353408,19.3713150982944,19.1299558423396,19.3713150982944,6063.16088525873,0.0,1.0
2024-09-20,21.29,21.49,20.8579,20.8579,1778,19.0316242936173,19.2104089276579,18.6453600917727,18.6453600917727,1988.98524981365,0.0,1.0
2024-09-23,21.395,21.49,21.3,21.49,3151,19.1254862264886,19.2104089276579,19.0405635253193,19.2104089276579,3524.91142978786,0.0,1.0
2024-09-24,21.49,21.4996,21.4,21.48,2276,19.2104089276579,19.2189905900918,19.1299558423396,19.2014696959558,2546.08010606067,0.0,1.0
2024-09-25,21.49,21.565,21.4,21.48,9617,19.2104089276579,19.2774531654231,19.1299558423396,19.2014696959558,10758.1952460393,0.0,1.0
2024-09-26,21.44,21.58,21.44,21.5,4497,19.1657127691477,19.2908620129761,19.1657127691477,19.2193481593599,5030.63367177278,0.0,1.0
2024-09-27,21.49,21.53,21.4,21.454,3400,19.2104089276579,19.246165854466,19.1299558423396,19.1782276935306,3803.45885791136,0.0,1.0
2024-09-30,21.65,21.65,21.5,21.55,8268,19.3534366348903,19.3534366348903,19.2193481593599,19.26404431787,9249.11701094448,0.0,1.0
2024-10-01,21.4,21.4,21.03,21.349,3542,19.5210472293033,19.5210472293033,19.1835337958995,19.4745251074017,3882.92693059097,0.4375,1.0
2024-10-02,21.3833,21.59,21.2,21.36,6937,19.5058135148767,19.6943649383485,19.3386075355715,19.484559290557,7604.70471979377,0.0,1.0
2024-10-03,21.59,21.59,21.1,21.1079,8489,19.6943649383485,19.6943649383485,19.2473876887056,19.254594056608,9306.08885200078,0.0,1.0
2024-10-04,21.5,21.65,21.35,21.65,3169,19.6122670761692,19.7490968464681,19.4754373058704,19.7490968464681,3474.02468747679,0.0,1.0
2024-10-07,21.417,21.5,20.6001,21.479,6229,19.5365546032705,19.6122670761692,18.791379674223,19.5931109083274,6828.55783474059,0.0,1.0
2024-10-08,21.2,21.396,21.13,21.2,2578,19.3386075355715,19.5173984354287,19.2747536427654,19.3386075355715,2826.13936393662,0.0,1.0
2024-10-09,21.064,21.4,21.0558,21.4,3759,19.2145485438339,19.5210472293033,19.2070685163909,19.5210472293033,4120.81375835444,0.0,1.0
2024-10-10,21.064,21.064,21.064,21.064,158,19.2145485438339,19.2145485438339,19.2145485438339,19.2145485438339,173.207920675712,0.0,1.0
2024-10-11,21.1216,21.39,21.09,21.09,3545,19.2670911756287,19.5119252446167,19.238265704019,19.238265704019,3886.21568857847,0.0,1.0
2024-10-14,21.1,21.39,21.1,21.1,3505,19.2473876887056,19.5119252446167,19.2473876887056,19.2473876887056,3842.3655820783,0.0,1.0
2024-10-15,20.9549,21.49,20.6,21.49,11970,19.1150276909032,19.6031450914826,18.7912884543761,19.6031450914826,13122.1443701789,0.0,1.0
2024-10-16,20.98,21.0378,20.82,20.9,9139,19.1379238724665,19.190648943955,18.9919721174811,19.0649479949738,10018.6530826287,0.0,1.0
2024-10-17,20.93,21.1,20.85,20.91,5820,19.0923139490336,19.2473876887056,19.0193380715409,19.0740699796604,6380.19049577622,0.0,1.0
2024-10-18,20.92,20.92,20.66,20.75,5349,19.083191964347,19.083191964347,18.8460203624956,18.928118224675,5863.8554917366,0.0,1.0
2024-10-21,20.65,20.74,20.65,20.74,967,18.8368983778091,18.9189962399884,18.8368983778091,18.9189962399884,1060.07632464186,0.0,1.0
2024-10-22,20.61,20.665,20.61,20.665,2194,18.8004104390627,18.8505813548389,18.8004104390627,18.8505813548389,2405.17834153489,0.0,1.0
2024-10-23,20.5716,20.5954,20.47,20.5954,1455,18.7653820178662,18.7870923414203,18.6727026534504,18.7870923414203,1595.04762394406,0.0,1.0
2024-10-24,20.5425,20.5966,20.535,20.5966,978,18.7388370424282,18.7881869795827,18.7319955539133,18.7881869795827,1072.13510392941,0.0,1.0
2024-10-25,20.45,20.61,20.45,20.61,4704,18.6544586840772,18.8004104390627,18.6544586840772,18.8004104390627,5156.77252442121,0.0,1.0
2024-10-28,20.0784,20.5,20.02,20.5,4659,18.3154857331236,18.7000686075102,18.2622133425539,18.7000686075102,5107.44115460848,0.0,1.0
2024-10-29,20.085,20.26,20.0328,20.2128,2340,18.3215062430167,18.481140975032,18.2738894829527,18.4380852073113,2565.23123026055,0.0,1.0
2024-10-30,20.064,20.2,20.02,20.085,5454,18.3023500751749,18.4264090669125,18.2622133425539,18.3215062430167,5978.96202129957,0.0,1.0
2024-10-31,20.25,20.2501,20.02,20.09,4183,18.4720189903454,18.4721102101923,18.2622133425539,18.32606723536,4585.62488725636,0.0,1.0
2024-11-01,20.015,20.49,20.0,20.24,6651,18.2576523502106,18.6909466228236,18.2439693731807,18.4628970056589,7291.17645831746,0.0,1.0
2024-11-04,20.45,20.5281,20.0801,20.1877,4803,18.6544586840772,18.7257013844795,18.3170364705203,18.415189025748,5265.30153800916,0.0,1.0
2024-11-05,20.39,20.5091,20.325,20.5,2778,18.5997267759577,18.708369613575,18.5404338754949,18.7000686075102,3045.38989643752,0.0,1.0
2024-11-06,20.43,20.43,20.25,20.26,5571,18.6362147147041,18.6362147147041,18.4720189903454,18.481140975032,6107.2235828126,0.0,1.0
2024-11-07,20.7,20.905,20.4129,20.48,5165,18.882508301242,19.0695089873171,18.62061612089,18.681824638137,5662.14500183578,0.0,1.0
2024-11-08,20.43,21.4499,20.39,21.2127,9120,18.6362147147041,19.5665659328894,18.5997267759577,19.3501924561235,9997.82428204108,0.0,1.0
2024-11-11,20.4,20.4,20.2673,20.39,3335,18.6088487606443,18.6088487606443,18.4878000238532,18.5997267759577,3656.00262945253,0.0,1.0
2024-11-12,20.38,20.71,20.2649,20.35,3456,18.5906047912711,18.8916302859286,18.4856107475285,18.5632388372113,3788.64920161558,0.0,1.0
2024-11-13,20.38,20.38,20.38,20.38,5,18.5906047912711,18.5906047912711,18.5906047912711,18.5906047912711,5.48126331252254,0.0,1.0
2024-11-14,20.33,20.35,20.16,20.25,4452,18.5449948678382,18.5632388372113,18.3899211281661,18.4720189903454,4880.51685347005,0.0,1.0
2024-11-15,20.45,20.5075,20.1988,20.33,2185,18.6544586840772,18.7069100960251,18.4253144287501,18.5449948678382,2395.31206757235,0.0,1.0
2024-11-18,20.05,20.34,19.92,20.25,21677,18.2895792966136,18.5541168525248,18.170993495688,18.4720189903454,23763.4689651102,0.0,1.0
2024-11-19,19.6601,20.0,19.45,20.0,16129,17.9339131136835,18.2439693731807,17.7422602154182,18.2439693731807,17681.4591935352,0.0,1.0
2024-11-20,19.8299,19.8299,19.67,19.67,4075,18.0888044136618,18.0888044136618,17.9429438785232,17.9429438785232,4467.22959970586,0.0,1.0
2024-11-21,19.82,19.82,19.6709,19.6709,804,18.0797736488221,18.0797736488221,17.943764857145,17.943764857145,881.387140653621,0.0,1.0
2024-11-22,19.7954,19.8,19.6932,19.6932,1994,18.057333566493,18.0615296794489,17.9641068829961,17.9641068829961,2185.92780903399,0.0,1.0
2024-11-25,19.8,20.2899,19.76,19.79,20559,18.0615296794489,18.5084157092449,18.0250417407025,18.0524076947623,22537.8584884301,0.0,1.0
2024-11-26,19.8,19.8,19.8,19.8,54,18.0615296794489,18.0615296794489,18.0615296794489,18.0615296794489,59.1976437752433,0.0,1.0
2024-11-27,19.85,19.86,19.85,19.86,1529,18.1071396028818,18.1162615875684,18.1071396028818,18.1162615875684,1676.17032096939,0.0,1.0
2024-11-29,19.85,19.95,19.77,19.9,5022,18.1071396028818,18.1983594497477,18.0341637253891,18.1527495263148,5505.38087109764,0.0,1.0
2024-12-02,19.85,19.9827,19.85,19.8501,3007,18.1071396028818,18.2281883396729,18.1071396028818,18.1072308227287,3296.43175615106,0.0,1.0
2024-12-03,20.0,20.0,19.86,19.94,7146,18.2439693731807,18.2439693731807,18.1162615875684,18.1892374650611,7833.8215262572,0.0,1.0
2024-12-04,20.0,20.66,20.0,20.66,10034,18.2439693731807,18.8460203624956,18.2439693731807,18.8460203624956,10999.7992155702,0.0,1.0
2024-12-05,19.93,20.05,19.8,20.05,2666,18.1801154803746,18.2895792966136,18.0615296794489,18.2895792966136,2922.60959823701,0.0,1.0
2024-12-06,19.826,20.1,19.826,20.02,15750,18.085246839634,18.3351892200466,18.085246839634,18.2622133425539,17265.979434446,0.0,1.0
2024-12-09,19.8,20.0,19.684,19.9263,11377,18.0615296794489,18.2439693731807,17.9557146570844,18.1767403460405,12472.0665413138,0.0,1.0
2024-12-10,19.7,19.8185,19.68,19.8143,8972,17.970309832583,18.0784053511191,17.9520658632098,18.0745741175507,9835.57888799042,0.0,1.0
2024-12-11,19.73,19.9112,19.65,19.9112,6611,17.9976757866427,18.1629661491638,17.92469990915,18.1629661491638,7247.32635181731,0.0,1.0
2024-12-12,19.7,19.71,19.66,19.68,3814,17.970309832583,17.9794318172696,17.9338218938366,17.9520658632098,4181.10765479218,0.0,1.0
2024-12-13,19.89,19.899,19.68,19.71,4566,18.1436275416282,18.1518373278461,17.9520658632098,17.9794318172696,5005.48965699558,0.0,1.0
2024-12-16,19.92,19.92,19.7,19.7,3596,18.170993495688,18.170993495688,17.970309832583,17.970309832583,3942.1245743662,0.0,1.0
2024-12-17,19.75,19.8486,19.7,19.75,8406,18.0159197560159,18.1058625250257,17.970309832583,18.0159197560159,9215.09988101289,0.0,1.0
2024-12-18,19.55,19.7,19.55,19.7,5243,17.8334800622841,17.970309832583,17.8334800622841,17.970309832583,5747.65270951114,0.0,1.0
2024-12-19,19.55,19.7168,19.55,19.6,1728,17.8334800622841,17.9856347668564,17.8334800622841,17.8790899857171,1894.32460080779,0.0,1.0
2024-12-20,19.72,19.72,19.5,19.56,5674,17.9885538019562,17.9885538019562,17.7878701388512,17.8426020469707,6220.13760705055,0.0,1.0
2024-12-23,19.6834,19.6834,19.6769,19.6769,1304,17.9551673380032,17.9551673380032,17.9492380479569,17.9492380479569,1429.51347190588,0.0,1.0
2024-12-24,19.3986,19.71,19.0,19.71,16063,17.6953732141291,17.9794318172696,17.3317709045217,17.9794318172696,17609.1065178099,0.0,1.0
2024-12-26,19.03,19.435,19.03,19.435,1696,17.3591368585814,17.7285772383883,17.3591368585814,17.7285772383883,1859.24451560765,0.0,1.0
2024-12-27,19.1687,19.22,19.0,19.0,5119,17.4856587861844,17.5324545676266,17.3317709045217,17.3317709045217,5611.71737936058,0.0,1.0
2024-12-30,19.01,19.2737,19.01,19.27,3210,17.3408928892082,17.5814396253936,17.3408928892082,17.5780644910596,3518.97104663947,0.0,1.0
2024-12-31,18.7706,19.29,18.57,18.57,5270,17.5215994058496,18.006438395088,17.3343473818965,17.3343473818965,5645.66394361094,0.4375,1.0
2025-01-02,18.7499,18.9,18.66,18.69,9345,17.5022767892203,17.6423890962759,17.4183587585455,17.4463625507618,10011.1441277124,0.0,1.0
2025-01-03,18.9,18.98,18.9,18.9,1606,17.6423890962759,17.7170658755194,17.6423890962759,17.6423890962759,1720.48127010232,0.0,1.0
2025-01-06,18.838,19.01,18.838,18.9895,4258,17.5845145923622,17.7450696677358,17.5845145923622,17.7259337430546,4561.52506108073,0.0,1.0
2025-01-07,19.04,19.04,19.02,19.02,754,17.7730734599521,17.7730734599521,17.7544042651412,17.7544042651412,807.74774449386,0.0,1.0
2025-01-08,18.88,18.92,18.88,18.9085,7674,17.6237199014651,17.6610582910868,17.6237199014651,17.6503235040706,8221.02943136059,0.0,1.0
2025-01-10,18.88,18.95,18.88,18.924,5841,17.6237199014651,17.6890620833031,17.6237199014651,17.664792130049,6257.36681112552,0.0,1.0
2025-01-13,18.7501,18.8914,18.7501,18.78,5001,17.5024634811684,17.6343613425073,17.5024634811684,17.5303739274107,5357.48868728623,0.0,1.0
2025-01-14,19.18,19.18,18.8007,18.87,4813,17.9037578236282,17.9037578236282,17.54969654404,17.6143853040596,5156.08739290312,0.0,1.0
2025-01-15,19.2868,21.3106,19.14,20.59,9983,18.0034513239183,19.8925871468306,17.8664194340064,19.2199360577948,10694.6229884379,0.0,1.0
2025-01-16,19.21,19.34,19.0218,19.0218,3019,17.9317616158445,18.0531113821152,17.7560844926742,17.7560844926742,3234.20482841773,0.0,1.0
2025-01-17,19.12,19.295,19.065,19.23,18328,17.8477502391956,18.0111056937907,17.7964099534657,17.9504308106554,19634.4836353892,0.0,1.0
2025-01-21,19.38,19.41,19.14,19.14,13472,18.0904497717369,18.1184535639532,17.8664194340064,17.8664194340064,14432.3310528134,0.0,1.0
2025-01-22,19.455,19.455,19.1,19.27,10879,18.1604592522777,18.1604592522777,17.8290810443847,17.9877692002771,11654.4929871999,0.0,1.0
2025-01-23,19.29,19.99,19.29,19.4917,4231,18.006438395088,18.6598602134686,18.006438395088,18.1947172247557,4532.60040710017,0.0,1.0
2025-01-24,19.29,19.29,19.29,19.29,473,18.006438395088,18.006438395088,18.006438395088,18.006438395088,506.717086399995,0.0,1.0
2025-01-27,19.5,19.5,19.401,19.401,5568,18.2024649406022,18.2024649406022,18.1100524262883,18.1100524262883,5964.90642087774,0.0,1.0
2025-01-28,19.6727,19.69,19.2901,19.5867,3096,18.3636734377941,18.3798222913055,18.006531741062,18.2833959001073,3316.69365643633,0.0,1.0
2025-01-29,19.6727,19.6727,19.6727,19.6727,37,18.3636734377941,18.3636734377941,18.3636734377941,18.3636734377941,39.6374887881602,0.0,1.0
2025-01-30,19.595,19.725,19.5,19.725,2014,18.2911436159538,18.4124933822245,18.2024649406022,18.4124933822245,2157.56493025284,0.0,1.0
2025-01-31,19.5,19.6199,19.32,19.5305,7046,18.2024649406022,18.3143867634934,18.0344421873043,18.2309354626888,7548.26340544263,0.0,1.0
2025-02-03,19.5439,19.58,19.46,19.55,3898,18.243443823212,18.2771417198457,18.1651265509804,18.2491379276294,4175.86300800674,0.0,1.0
2025-02-04,19.545,19.763,19.49,19.763,5385,18.2444706289266,18.4479648523652,18.1931303431967,18.4479648523652,5768.86154389848,0.0,1.0
2025-02-05,19.65,19.7548,19.52,19.52,2255,18.3424839016837,18.4403104824927,18.221134135413,18.221134135413,2415.74424911626,0.0,1.0
2025-02-06,19.65,19.7288,19.65,19.7288,805,18.3424839016837,18.4160405292386,18.3424839016837,18.4160405292386,862.383202012679,0.0,1.0
2025-02-07,19.6799,19.68,19.42,19.49,2805,18.370394347926,18.3704876939,18.1277881613587,18.1931303431967,3004.95016353485,0.0,1.0
2025-02-10,19.49,19.6,19.26,19.6,2730,18.1931303431967,18.2958109146565,17.9784346028717,18.2958109146565,2924.60390247778,0.0,1.0
2025-02-11,19.29,19.4503,19.26,19.29,2543,18.006438395088,18.1560719914971,17.9784346028717,18.006438395088,2724.27389157545,0.0,1.0
2025-02-12,19.31,19.4,19.25,19.4,3664,18.0251075898989,18.1091189665478,17.9691000054662,18.1091189665478,3925.18267350863,0.0,1.0
2025-02-13,19.34,19.34,19.25,19.34,9172,18.0531113821152,18.0531113821152,17.9691000054662,18.0531113821152,9825.81208554071,0.0,1.0
2025-02-14,19.31,19.33,19.24,19.32,1253,18.0251075898989,18.0437767847097,17.9597654080608,18.0344421873043,1342.31820139364,0.0,1.0
2025-02-18,19.48,19.4999,19.25,19.49,1884,18.1837957457913,18.2023715946281,17.9691000054662,18.1931303431967,2018.29807775389,0.0,1.0
2025-02-19,19.2415,19.43,19.23,19.3929,1594,17.9611655976716,18.1371227587641,17.9504308106554,18.1024914023899,1707.62586833318,0.0,1.0
2025-02-20,19.37,19.5,19.21,19.5,3612,18.0811151743315,18.2024649406022,17.9317616158445,18.2024649406022,3869.47593250905,0.0,1.0
2025-02-21,19.2,19.7358,19.2,19.7358,2969,17.9224270184391,18.4225747474224,17.9224270184391,18.4225747474224,3180.64065437967,0.0,1.0
2025-02-24,19.36,19.54,19.12,19.54,9100,18.0717805769261,18.2398033302239,17.8477502391956,18.2398033302239,9748.67967492589,0.0,1.0
2025-02-25,19.5,19.6951,19.5,19.6951,636,18.2024649406022,18.3845829359822,18.2024649406022,18.3845829359822,681.336293764052,0.0,1.0
2025-02-26,19.23,19.7275,19.1,19.7275,2366,17.9504308106554,18.4148270315759,17.8290810443847,18.4148270315759,2534.65671548073,0.0,1.0
2025-02-27,19.31,19.3295,19.31,19.3295,1140,18.0251075898989,18.0433100548395,18.0251075898989,18.0433100548395,1221.26316806764,0.0,1.0
2025-02-28,19.12,19.5,19.03,19.5,20340,17.8477502391956,18.2024649406022,17.7637388625466,18.2024649406022,21789.9059986805,0.0,1.0
2025-03-03,19.13,19.285,19.02,19.25,3440,17.857084836601,18.0017710963853,17.7544042651412,17.9691000054662,3685.21517381815,0.0,1.0
2025-03-04,19.02,19.285,19.02,19.285,5980,17.7544042651412,18.0017710963853,17.7544042651412,18.0017710963853,6406.27521495132,0.0,1.0
2025-03-05,19.16,19.2279,19.0413,19.16,5925,17.8850886288173,17.9484705452002,17.7742869576148,17.8850886288173,6347.35462350946,0.0,1.0
2025-03-06,19.1699,19.18,19.15,19.15,2849,17.8943298802487,17.9037578236282,17.8757540314119,17.8757540314119,3052.08663668834,0.0,1.0
2025-03-07,19.22,19.225,19.1861,19.205,2088,17.9410962132499,17.9457635119527,17.9094519280455,17.9270943171418,2236.83990782916,0.0,1.0
2025-03-10,19.244,19.25,19.225,19.25,4120,17.963499247023,17.9691000054662,17.9457635119527,17.9691000054662,4413.68794073569,0.0,1.0
2025-03-11,19.21,19.2416,19.21,19.2416,629,17.9317616158445,17.9612589436457,17.9317616158445,17.9612589436457,673.837309398725,0.0,1.0
2025-03-12,19.0,19.18,18.88,19.18,11892,17.7357350703303,17.9037578236282,17.6237199014651,17.9037578236282,12739.7031532109,0.0,1.0
2025-03-13,18.94,19.1,18.94,19.1,1680,17.6797274858977,17.8290810443847,17.6797274858977,17.8290810443847,1799.75624767863,0.0,1.0
2025-03-14,19.06,19.25,19.0,19.25,980,17.7917426547629,17.9691000054662,17.7357350703303,17.9691000054662,1049.85781114587,0.0,1.0
2025-03-17,19.193,19.2499,19.0985,19.0985,734,17.9158928002553,17.9690066594922,17.8276808547739,17.8276808547739,786.322074878638,0.0,1.0
2025-03-18,18.8201,19.1501,18.75,19.15,6460,17.5678056630065,17.8758473773859,17.5023701351944,17.8757540314119,6920.49128571664,0.0,1.0
2025-03-19,18.9141,19.0,18.8322,19.0,2218,17.6555508786176,17.7357350703303,17.5791005258671,17.7357350703303,2376.1067603281,0.0,1.0
2025-03-20,18.94,19.24,18.88,19.24,4390,17.6797274858977,17.9597654080608,17.6237199014651,17.9597654080608,4702.93448054118,0.0,1.0
2025-03-21,18.885,18.978,18.76,18.76,2871,17.6283872001678,17.7151989560384,17.5117047325998,17.5117047325998,3075.65487326509,0.0,1.0
2025-03-24,18.86,19.2,18.8337,18.94,6301,17.6050507066542,17.9224270184391,17.5805007154779,17.6797274858977,6750.15721227563,0.0,1.0
2025-03-25,18.91,18.91,18.91,18.91,352,17.6517236936814,17.6517236936814,17.6517236936814,17.6517236936814,377.091785227903,0.0,1.0
2025-03-26,18.9429,18.992,18.915,18.976,2092,17.6824345191453,17.728267392406,17.6563909923841,17.7133320365573,2241.1250417522,0.0,1.0
2025-03-27,18.8924,18.9,18.87,18.8801,1415,17.6352948022478,17.6423890962759,17.6143853040596,17.6238132474391,1515.86612527694,0.0,1.0
2025-03-28,18.89,18.9399,18.7601,18.7601,6132,17.6330544988705,17.6796341399236,17.5117980785739,17.5117980785739,6569.11030402701,0.0,1.0
2025-03-31,19.1,19.25,18.98,18.98,21422,17.8290810443847,17.9691000054662,17.7170658755194,17.7170658755194,22949.0347248641,0.0,1.0
2025-04-01,19.0,19.0562,18.66,18.66,10133,18.1441237068182,18.1977921148352,17.8194393878541,17.8194393878541,10610.983650186,0.4375,1.0
2025-04-02,18.99,19.1,18.87,18.87,6787,18.1345741680251,18.2396190947488,18.0199797025084,18.0199797025084,7107.14951483396,0.0,1.0
2025-04-03,18.7,18.87,18.52,18.87,9670,17.8576375430263,18.0199797025084,17.6857458447512,18.0199797025084,10126.1434814269,0.0,1.0
2025-04-04,18.3,18.6537,18.06,18.6537,8459,17.4756559913038,17.8134231784144,17.2464670602703,17.8134231784144,8858.01941151915,0.0,1.0
2025-04-07,17.59,18.48,17.08,18.04,24241,16.7976387369964,17.647547689579,16.3106122585502,17.2273679826842,25384.4719889627,0.0,1.0
2025-04-08,17.4649,18.0791,17.27,18.0791,4436,16.6781740066952,17.2647066793651,16.4920534956184,17.2647066793651,4645.25051536812,0.0,1.0
2025-04-09,17.79,17.79,17.55,17.6544,5037,16.9886295128577,16.9886295128577,16.7594405818242,16.8591377668237,5274.6002808632,0.0,1.0
2025-04-10,17.7,17.9258,17.35,17.9258,3854,16.9026836637201,17.1183122496674,16.5684498059629,17.1183122496674,4035.79699869899,0.0,1.0
2025-04-11,16.86,17.62,16.75,17.57,14657,16.1005224051029,16.8262873533756,15.9954774783792,16.7785396594103,15348.385212748,0.0,1.0
2025-04-14,17.075,17.43,16.885,16.99,5749,16.3058374891537,16.6448461163074,16.1243962520855,16.2246664094127,6020.18602634159,0.0,1.0
2025-04-15,17.66,18.3999,17.485,17.84,7103,16.8644855085479,17.5710558838465,16.6973685796693,17.036377206823,7438.0555479395,0.0,1.0
2025-04-16,17.84,17.84,17.7389,17.8363,2756,17.036377206823,17.036377206823,16.9398313696251,17.0328438774695,2886.0032507562,0.0,1.0
2025-04-17,17.83,18.025,17.7216,18.025,1901,17.0268276680299,17.2130436744946,16.9233106675131,17.2130436744946,1990.67205358764,0.0,1.0
2025-04-21,17.81,18.0,17.7406,18.0,1536,17.0077285904438,17.189169827512,16.9414547912199,17.189169827512,1608.45464193089,0.0,1.0
2025-04-22,18.0,18.0,17.7801,17.7862,1698,17.189169827512,17.189169827512,16.9791754694525,16.9850006881163,1778.09634244703,0.0,1.0
2025-04-23,18.08,18.36,18.01,18.36,2942,17.2655661378565,17.5329532240622,17.198719366305,17.5329532240622,3080.77705505252,0.0,1.0
2025-04-24,18.15,18.17,18.07,18.07,2250,17.3324129094079,17.351511986994,17.2560165990634,17.2560165990634,2356.13472939095,0.0,1.0
2025-04-25,18.2489,18.3634,18.1,18.1,1425,17.4268578480713,17.5362000672518,17.2846652154426,17.2846652154426,1492.2186619476,0.0,1.0
2025-04-28,18.251,18.3355,18.25,18.3355,1316,17.4288632512178,17.5095568540192,17.4279082973385,17.5095568540192,1378.077023946,0.0,1.0
2025-04-29,18.35,18.35,18.3,18.3,1593,17.5234036852691,17.5234036852691,17.4756559913038,17.4756559913038,1668.1433884088,0.0,1.0
2025-04-30,18.35,18.4,18.07,18.3,7339,17.5234036852691,17.5711513792345,17.2560165990634,17.4756559913038,7685.18790177788,0.0,1.0
2025-05-01,18.4,18.4,18.13,18.2185,2863,17.5711513792345,17.5711513792345,17.3133138318218,17.3978272501404,2998.05054677612,0.0,1.0
2025-05-02,18.35,18.35,18.35,18.35,328,17.5234036852691,17.5234036852691,17.5234036852691,17.5234036852691,343.472084995659,0.0,1.0
2025-05-05,18.5,18.6,18.215,18.215,3023,17.6666467671651,17.7621421550957,17.3944849115628,17.3944849115628,3165.59790531059,0.0,1.0
2025-05-06,18.5305,18.75,18.2525,18.2525,3047,17.6957728604839,17.9053852369916,17.4302956820368,17.4302956820368,3190.73000909077,0.0,1.0
2025-05-07,18.4,18.58,18.4,18.58,5104,17.5711513792345,17.7430430775096,17.5711513792345,17.7430430775096,5344.7607372495,0.0,1.0
2025-05-08,18.4001,18.5,18.4,18.45,3733,17.5712468746224,17.6666467671651,17.5711513792345,17.6188990731998,3909.08930880729,0.0,1.0
2025-05-09,18.329,18.3421,18.32,18.3421,817,17.5033496538037,17.5158595496226,17.49475506889,17.5158595496226,855.538699516626,0.0,1.0
2025-05-12,18.2878,18.3,18.2,18.22,5587,17.4640055539763,17.4756559913038,17.3801606033732,17.3992596809593,5850.54432582544,0.0,1.0
2025-05-13,18.2878,18.2878,18.2878,18.2878,57,17.4640055539763,17.4640055539763,17.4640055539763,17.4640055539763,59.6887464779041,0.0,1.0
2025-05-14,18.145,18.2541,18.145,18.2081,2785,17.3276381400114,17.4318236082437,17.3276381400114,17.3878957297956,2916.37120949057,0.0,1.0
2025-05-15,18.3116,18.4,18.3116,18.4,443,17.4867334563038,17.5711513792345,17.4867334563038,17.5711513792345,463.896748942307,0.0,1.0
2025-05-16,18.2929,18.3111,18.2,18.21,1028,17.4688758187608,17.4862559793641,17.3801606033732,17.3897101421663,1076.49177858395,0.0,1.0
2025-05-19,18.245,18.305,18.06,18.2101,7824,17.423133527942,17.4804307607004,17.2464670602703,17.3898056375542,8193.06583233546,0.0,1.0
2025-05-20,18.0675,18.4,18.0675,18.4,2874,17.2536292143651,17.5711513792345,17.2536292143651,17.5711513792345,3009.56942767538,0.0,1.0
2025-05-21,18.0443,18.2,18.0443,18.17,3672,17.2314742843652,17.3801606033732,17.2314742843652,17.351511986994,3845.21187836604,0.0,1.0
2025-05-22,18.04,18.05,18.04,18.05,234,17.2273679826842,17.2369175214773,17.2273679826842,17.2369175214773,245.038011856659,0.0,1.0
2025-05-23,18.1,18.3674,18.0801,18.0901,1089,17.2846652154426,17.5400198827691,17.2656616332444,17.2752111720375,1140.36920902522,0.0,1.0
2025-05-27,18.1467,18.2605,18.1,18.1,1541,17.3292615616062,17.4379353130712,17.2846652154426,17.2846652154426,1613.69049688509,0.0,1.0
2025-05-28,18.2,18.2,18.2,18.2,180,17.3801606033732,17.3801606033732,17.3801606033732,17.3801606033732,188.490778351276,0.0,1.0
2025-05-29,18.35,18.3999,18.15,18.15,2275,17.5234036852691,17.5710558838465,17.3324129094079,17.3324129094079,2382.31400416197,0.0,1.0
2025-05-30,18.2993,18.35,18.2167,18.2167,6385,17.4749875235883,17.5234036852691,17.3961083331576,17.3961083331576,6686.1867765161,0.0,1.0
2025-06-02,18.3,18.4,18.2975,18.4,3638,17.4756559913038,17.5711513792345,17.4732686066056,17.5711513792345,3809.60806467746,0.0,1.0
2025-06-03,18.45,18.67,18.28,18.296,4916,17.6188990731998,17.8289889266471,17.4565569137177,17.4718361757866,5147.89259097151,0.0,1.0
2025-06-04,18.28,18.28,18.28,18.28,244,17.4565569137177,17.4565569137177,17.4565569137177,17.4565569137177,255.509721765063,0.0,1.0
2025-06-05,18.28,18.36,18.28,18.36,3886,17.4565569137177,17.5329532240622,17.4565569137177,17.5329532240622,4069.30647040588,0.0,1.0
2025-06-06,18.184,18.184,18.03,18.03,1629,17.3648813413043,17.3648813413043,17.2178184438912,17.2178184438912,1705.84154407905,0.0,1.0
2025-06-09,18.27,18.27,18.27,18.27,642,17.4470073749246,17.4470073749246,17.4470073749246,17.4470073749246,672.283776119553,0.0,1.0
2025-06-10,18.71,18.8,18.38,18.3899,15095,17.8671870818194,17.9531329309569,17.5520523016483,17.5615063450535,15807.0461067362,0.0,1.0
2025-06-11,18.76,18.8,18.7186,18.7326,9992,17.9149347757847,17.9531329309569,17.8753996851814,17.8887690394917,10463.3325404775,0.0,1.0
2025-06-12,18.645,18.7969,18.645,18.7904,2454,17.8051150796645,17.9501725739311,17.8051150796645,17.9439653737156,2569.75761152239,0.0,1.0
2025-06-13,18.8,18.8,18.6388,18.77,5000,17.9531329309569,17.9531329309569,17.7991943656128,17.9244843145778,5235.85495420212,0.0,1.0
2025-06-16,18.75,19.07,18.7,19.07,5182,17.9053852369916,18.2109704783696,17.8576375430263,18.2109704783696,5426.44007453508,0.0,1.0
2025-06-17,18.52,18.8,18.52,18.645,1785,17.6857458447512,17.9531329309569,17.6857458447512,17.8051150796645,1869.20021865015,0.0,1.0
2025-06-18,18.52,18.52,18.52,18.52,246,17.6857458447512,17.6857458447512,17.6857458447512,17.6857458447512,257.604063746744,0.0,1.0
2025-06-20,18.455,18.455,18.44,18.44,1184,17.6236738425963,17.6236738425963,17.6093495344067,17.6093495344067,1239.85045315506,0.0,1.0
2025-06-23,18.72,18.74,18.4336,18.575,2148,17.8767366206124,17.8958356981986,17.6032378295791,17.738268308113,2249.32328832523,0.0,1.0
2025-06-24,18.625,18.7499,18.4001,18.4001,5226,17.7860160020784,17.9052897416037,17.5712468746224,17.5712468746224,5472.51559813203,0.0,1.0
2025-06-25,18.665,18.75,18.665,18.75,1213,17.8242141572506,17.9053852369916,17.8242141572506,17.9053852369916,1270.21841188943,0.0,1.0
2025-06-26,18.75,18.75,18.7,18.75,2453,17.9053852369916,17.9053852369916,17.8576375430263,17.9053852369916,2568.71044053156,0.0,1.0
2025-06-27,18.75,18.75,18.75,18.75,245,17.9053852369916,17.9053852369916,17.9053852369916,17.9053852369916,256.556892755904,0.0,1.0
2025-06-30,18.76,18.7987,18.7501,18.785,3044,17.9149347757847,17.9518914909138,17.9054807323796,17.9388086227674,3187.58849611824,0.0,1.0
2025-07-01,18.26,18.51,18.1,18.33,5154,17.8552501583281,18.0997086763775,17.6987967067764,17.9236985433819,5270.83290155439,0.4375,1.0
2025-07-02,18.4097,18.5004,18.3276,18.3276,1555,18.001631918936,18.0903214692844,17.9213517416086,17.9213517416086,1590.24935233161,0.0,1.0
2025-07-03,18.68,18.68,18.6411,18.6411,1287,18.265940468651,18.265940468651,18.2279027232426,18.2279027232426,1316.17422279793,0.0,1.0
2025-07-07,18.84,18.84,18.59,18.61,3133,18.4223939202027,18.4223939202027,18.1779354021533,18.1974920835972,3204.0200777202,0.0,1.0
2025-07-08,18.8699,19.1,18.8001,18.825,1605,18.4516311589614,18.676630778974,18.383378340722,18.4077264091197,1641.38277202072,0.0,1.0
2025-07-09,18.53,19.08,18.52,19.08,6849,18.1192653578214,18.6570740975301,18.1094870170994,18.6570740975301,7004.25582901555,0.0,1.0
2025-07-10,18.55,18.6,18.5,18.6,1272,18.1388220392654,18.1877137428752,18.0899303356555,18.1877137428752,1300.83419689119,0.0,1.0
2025-07-11,18.39,18.5,18.36,18.36,2677,17.9823685877137,18.0899303356555,17.9530335655478,17.9530335655478,2737.68329015545,0.0,1.0
2025-07-14,17.95,18.73,17.864,18.51,21694,17.5521215959468,18.3148321722609,17.4680278657378,18.0997086763775,22185.768134715,0.0,1.0
2025-07-15,17.8711,18.6331,17.87,18.19,20077,17.4749704876504,18.220080050665,17.473894870171,17.7868017732742,20532.1133419689,0.0,1.0
2025-07-16,17.6801,18.0,17.68,17.99,8728,17.2882041798607,17.6010132995567,17.2881063964535,17.5912349588347,8925.84974093263,0.0,1.0
2025-07-17,17.9793,18.04,17.8222,18.02,13253,17.5807721342622,17.6401266624446,17.4271544015199,17.6205699810006,13553.4242227979,0.0,1.0
2025-07-18,18.05,18.05,17.9,18.0,7204,17.6499050031666,17.6499050031666,17.5032298923369,17.6010132995567,7367.30310880827,0.0,1.0
2025-07-21,18.0501,18.07,17.926,18.07,9196,17.6500027865738,17.6694616846105,17.5286535782141,17.6694616846105,9404.45854922279,0.0,1.0
2025-07-22,18.22,18.22,17.9,17.9,2150,17.8161367954401,17.8161367954401,17.5032298923369,17.5032298923369,2198.73704663213,0.0,1.0
2025-07-23,18.105,18.15,18.1,18.15,1718,17.7036858771374,17.7476884103863,17.6987967067764,17.7476884103863,1756.94430051814,0.0,1.0
2025-07-24,18.0835,18.1673,18.08,18.081,2712,17.6826624445852,17.7646049398353,17.6792400253325,17.6802178594047,2773.47668393782,0.0,1.0
2025-07-25,18.0,18.09,17.98,18.08,2922,17.6010132995567,17.6890183660545,17.5814566181127,17.6792400253325,2988.23704663212,0.0,1.0
2025-07-28,17.85,17.95,17.85,17.95,4422,17.454338188727,17.5521215959468,17.454338188727,17.5521215959468,4522.23963730571,0.0,1.0
2025-07-29,18.13,18.135,17.8602,17.8602,4336,17.7281317289424,17.7330208993034,17.4643120962635,17.4643120962635,4434.29015544041,0.0,1.0
2025-07-30,18.14,18.18,18.12,18.1228,3592,17.7379100696643,17.7770234325522,17.7183533882204,17.7210913236225,3673.42487046633,0.0,1.0
2025-07-31,18.1944,18.22,17.9862,18.22,18252,17.7911042431919,17.8161367954401,17.5875191893604,17.8161367954401,18665.7435233161,0.0,1.0
2025-08-01,18.26,18.3099,18.15,18.15,3609,17.8552501583281,17.9040440785307,17.7476884103863,17.7476884103863,3690.81023316061,0.0,1.0
2025-08-04,18.191,18.26,18.12,18.26,1712,17.7877796073464,17.8552501583281,17.7183533882204,17.8552501583281,1750.80829015544,0.0,1.0
2025-08-05,18.14,18.15,18.0312,18.105,7641,17.7379100696643,17.7476884103863,17.6315217226092,17.7036858771374,7814.20919689121,0.0,1.0
2025-08-06,18.08,18.15,17.9,18.1483,4324,17.6792400253325,17.7476884103863,17.5032298923369,17.7460260924636,4422.01813471502,0.0,1.0
2025-08-07,18.15,18.15,17.9301,17.9301,1097,17.7476884103863,17.7476884103863,17.5326626979101,17.5326626979101,1121.86722797928,0.0,1.0
2025-08-08,18.09,18.1,18.09,18.098,1802,17.6890183660545,17.6987967067764,17.6890183660545,17.696841038632,1842.84844559585,0.0,1.0
2025-08-11,18.075,18.1,17.995,18.02,6297,17.6743508549715,17.6987967067764,17.5961241291957,17.6205699810006,6439.74287564767,0.0,1.0
2025-08-12,18.27,18.54,18.14,18.14,8698,17.86502849905,18.1290436985434,17.7379100696643,17.7379100696643,8895.16968911919,0.0,1.0
2025-08-13,18.3,18.4711,18.276,18.4483,4298,17.894363521216,18.061670930969,17.8708955034832,18.0393763141229,4395.42875647667,0.0,1.0
2025-08-14,18.2357,18.4,18.17,18.17,2076,17.8314887903737,17.9921469284357,17.7672450918303,17.7672450918303,2123.05958549222,0.0,1.0
2025-08-15,18.2081,18.2081,18.2081,18.2081,210,17.804500569981,17.804500569981,17.804500569981,17.804500569981,214.760362694301,0.0,1.0
2025-08-18,18.1407,18.4999,18.01,18.39,2735,17.7385945535149,18.0898325522483,17.6107916402787,17.9823685877137,2796.99805699482,0.0,1.0
2025-08-19,18.255,18.255,18.255,18.255,186,17.8503609879671,17.8503609879671,17.8503609879671,17.8503609879671,190.216321243523,0.0,1.0
2025-08-20,18.1896,18.2899,18.1,18.21,1925,17.7864106396453,17.8844873970868,17.6987967067764,17.8063584547182,1968.63665803109,0.0,1.0
2025-08-21,18.14,18.19,18.14,18.1697,3575,17.7379100696643,17.7868017732742,17.7379100696643,17.7669517416086,3656.03950777203,0.0,1.0
2025-08-22,18.24,18.34,18.1875,18.19,3486,17.8356934768841,17.9334768841039,17.7843571880937,17.7868017732742,3565.02202072539,0.0,1.0
2025-08-25,18.41,18.45,18.3001,18.345,2084,18.0019252691577,18.0410386320456,17.8944613046232,17.9383660544648,2131.24093264249,0.0,1.0
2025-08-26,18.5,18.5,18.3106,18.32,4240,18.0899303356555,18.0899303356555,17.9047285623813,17.9139202026599,4336.1139896373,0.0,1.0
2025-08-27,18.5491,18.61,18.39,18.4791,4866,18.1379419886004,18.1974920835972,17.9823685877137,18.0694936035465,4976.30440414507,0.0,1.0
2025-08-28,18.4285,18.67,18.38,18.67,5833,18.0200151994933,18.2561621279291,17.9725902469918,18.2561621279291,5965.22474093266,0.0,1.0
2025-08-29,18.593,18.593,18.417,18.417,660,18.1808689043699,18.1808689043699,18.0087701076631,18.0087701076631,674.961139896371,0.0,1.0
2025-09-02,18.6304,18.67,18.5,18.6,1998,18.21743989867,18.2561621279291,18.0899303356555,18.1877137428752,2043.29145077721,0.0,1.0
2025-09-03,18.21,19.019,18.21,19.0118,2018,17.8063584547182,18.597426219126,17.8063584547182,18.5903858138062,2063.74481865285,0.0,1.0
2025-09-04,18.05,18.71,17.98,18.35,15562,17.6499050031666,18.295275490817,17.5814566181127,17.9432552248258,15914.7655440414,0.0,1.0
2025-09-05,18.0,18.19,17.94,18.05,15150,17.6010132995567,17.7868017732742,17.5423432552248,17.6499050031666,15493.4261658031,0.0,1.0
2025-09-08,19.49,20.1642,18.2,18.27,54039,19.0579860671311,19.7172417986067,17.7965801139962,17.86502849905,55263.9773316062,0.0,1.0
2025-09-09,19.16,19.49,19.05,19.49,13041,18.7353008233059,19.0579860671311,18.6277390753642,19.0579860671311,13336.6185233161,0.0,1.0
2025-09-10,19.14,19.45,19.06,19.21,16408,18.7157441418619,19.0188727042432,18.6375174160861,18.7841925269158,16779.9430051814,0.0,1.0
2025-09-11,18.97,19.5,18.97,19.5,12851,18.5495123495883,19.0677644078531,18.5495123495883,19.0677644078531,13142.3115284974,0.0,1.0
2025-09-12,19.1282,19.15,19.01,19.15,2795,18.70420569981,18.7255224825839,18.5886257124763,18.7255224825839,2858.35816062176,0.0,1.0
2025-09-15,19.14,19.47,19.14,19.15,9049,18.7157441418619,19.0384293856871,18.7157441418619,18.7255224825839,9254.12629533681,0.0,1.0
2025-09-16,19.48,19.48,19.12,19.12,2432,19.0482077264091,19.0482077264091,18.696187460418,18.696187460418,2487.12953367876,0.0,1.0
2025-09-17,19.72,20.48,19.385,19.4999,16396,19.2828879037365,20.0260417986067,18.9553134895503,19.0676666244458,16767.670984456,0.0,1.0
2025-09-18,19.35,21.72,18.98,19.96,28281,18.9210892970234,21.2385560481317,18.5592906903103,19.517568081064,28922.0848445596,0.0,1.0
2025-09-19,19.5,19.6301,19.07,19.31,9777,19.0677644078531,19.194980620646,18.6472957568081,18.8819759341355,9998.62888601035,0.0,1.0
2025-09-22,19.037,19.7242,19.0,19.675,10184,18.6150272324256,19.2869948068398,18.5788473717543,19.2388853704877,10414.8549222798,0.0,1.0
2025-09-23,19.24,19.35,18.86,18.86,11070,18.8135275490817,18.9210892970234,18.4419506016466,18.4419506016466,11320.939119171,0.0,1.0
2025-09-24,19.3041,19.4899,19.1,19.27,5634,18.8762067131096,19.0578882837239,18.676630778974,18.8428625712476,5761.71373056994,0.0,1.0
2025-09-25,19.36,19.6,19.26,19.39,10988,18.9308676377454,19.1655478150728,18.8330842305256,18.9602026599113,11237.0803108808,0.0,1.0
2025-09-26,19.5055,19.57,19.24,19.36,3632,19.0731424952502,19.1362127929069,18.8135275490817,18.9308676377454,3714.33160621761,0.0,1.0
2025-09-29,19.665,20.9799,19.5,19.64,10877,19.2291070297657,20.5148610512983,19.0677644078531,19.2046611779607,11123.564119171,0.0,1.0
2025-09-30,19.67,20.33,19.65,19.65,6202,19.2339962001267,19.8793666877771,19.2144395186827,19.2144395186827,6342.58937823833,0.0,1.0
2025-10-01,19.3,19.54,19.3,19.5,5431,19.3,19.54,19.3,19.5,5431,0.4375,1.0
2025-10-02,19.6867,19.85,19.398,19.465,9303,19.6867,19.85,19.398,19.465,9303,0.0,1.0
2025-10-03,19.93,20.55,19.6501,19.6501,6685,19.93,20.55,19.6501,19.6501,6685,0.0,1.0
2025-10-06,19.86,19.95,18.93,19.94,5058,19.86,19.95,18.93,19.94,5058,0.0,1.0
2025-10-07,19.89,19.94,19.76,19.87,7210,19.89,19.94,19.76,19.87,7210,0.0,1.0
2025-10-08,19.58,19.89,19.4356,19.8176,3255,19.58,19.89,19.4356,19.8176,3255,0.0,1.0
2025-10-09,19.53,20.44,19.53,20.44,7980,19.53,20.44,19.53,20.44,7980,0.0,1.0
2025-10-10,20.0755,20.0755,19.305,19.63,6337,20.0755,20.0755,19.305,19.63,6337,0.0,1.0
2025-10-13,19.7,20.035,19.3258,20.035,5294,19.7,20.035,19.3258,20.035,5294,0.0,1.0
2025-10-14,19.68,19.86,19.5,19.84,1715,19.68,19.86,19.5,19.84,1715,0.0,1.0
2025-10-15,19.8369,20.2399,19.68,19.85,9485,19.8369,20.2399,19.68,19.85,9485,0.0,1.0
2025-10-16,19.23,19.99,19.19,19.7,12190,19.23,19.99,19.19,19.7,12190,0.0,1.0
2025-10-17,19.91,19.9782,19.365,19.365,4861,19.91,19.9782,19.365,19.365,4861,0.0,1.0
2025-10-20,19.2101,19.9773,19.1688,19.52,5219,19.2101,19.9773,19.1688,19.52,5219,0.0,1.0
2025-10-21,19.3343,19.5,19.2,19.5,5511,19.3343,19.5,19.2,19.5,5511,0.0,1.0
2025-10-22,19.3,19.5,19.25,19.5,1582,19.3,19.5,19.25,19.5,1582,0.0,1.0
2025-10-23,19.27,19.74,19.27,19.3,9037,19.27,19.74,19.27,19.3,9037,0.0,1.0
2025-10-24,19.4,19.42,19.335,19.335,2349,19.4,19.42,19.335,19.335,2349,0.0,1.0
2025-10-27,19.4299,19.5,19.07,19.33,15346,19.4299,19.5,19.07,19.33,15346,0.0,1.0
2025-10-28,19.0,19.17,19.0,19.17,7455,19.0,19.17,19.0,19.17,7455,0.0,1.0
2025-10-29,19.32,19.32,19.04,19.0863,2445,19.32,19.32,19.04,19.0863,2445,0.0,1.0
2025-10-30,19.1,19.13,19.0901,19.0901,8522,19.1,19.13,19.0901,19.0901,8522,0.0,1.0
2025-10-31,19.3424,19.3424,19.2044,19.3,1506,19.3424,19.3424,19.2044,19.3,1506,0.0,1.0
2025-11-03,19.12,19.2149,19.09,19.09,3384,19.12,19.2149,19.09,19.09,3384,0.0,1.0
2025-11-04,19.232,19.3,19.16,19.25,4481,19.232,19.3,19.16,19.25,4481,0.0,1.0
2025-11-05,19.15,19.25,19.0,19.25,7216,19.15,19.25,19.0,19.25,7216,0.0,1.0
2025-11-06,18.95,19.1,18.95,19.1,4949,18.95,19.1,18.95,19.1,4949,0.0,1.0
2025-11-07,18.81,18.94,18.64,18.94,6154,18.81,18.94,18.64,18.94,6154,0.0,1.0
2025-11-10,18.83,18.9097,18.6878,18.9097,10042,18.83,18.9097,18.6878,18.9097,10042,0.0,1.0
2025-11-11,18.95,18.95,18.8149,18.8149,4541,18.95,18.95,18.8149,18.8149,4541,0.0,1.0
2025-11-12,18.95,19.0,18.95,19.0,3620,18.95,19.0,18.95,19.0,3620,0.0,1.0
2025-11-13,19.0,19.1975,18.9401,18.99,3486,19.0,19.1975,18.9401,18.99,3486,0.0,1.0
2025-11-14,19.1855,19.1855,18.9901,18.9901,1418,19.1855,19.1855,18.9901,18.9901,1418,0.0,1.0
2025-11-17,18.85,19.1999,18.7,19.1419,10151,18.85,19.1999,18.7,19.1419,10151,0.0,1.0
2025-11-18,18.87,18.93,18.8,18.9,2931,18.87,18.93,18.8,18.9,2931,0.0,1.0
2025-11-19,18.88,18.94,18.88,18.94,996,18.88,18.94,18.88,18.94,996,0.0,1.0
2025-11-20,18.72,19.03,18.7,18.7,2521,18.72,19.03,18.7,18.7,2521,0.0,1.0
2025-11-21,18.72,18.94,18.6,18.61,2247,18.72,18.94,18.6,18.61,2247,0.0,1.0
2025-11-24,18.85,18.9125,18.8,18.8,2406,18.85,18.9125,18.8,18.8,2406,0.0,1.0
2025-11-25,18.63,18.9,18.6001,18.9,4355,18.63,18.9,18.6001,18.9,4355,0.0,1.0
2025-11-26,18.75,18.78,18.6,18.6198,5851,18.75,18.78,18.6,18.6198,5851,0.0,1.0