date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-07-22,13.75,13.75,13.75,13.75,0,8.04527671663617,8.04527671663617,8.04527671663617,8.04527671663617,0,0.0,1.0
2020-07-23,13.75,13.75,13.75,13.75,200,8.04527671663617,8.04527671663617,8.04527671663617,8.04527671663617,341.815464757539,0.0,1.0
2020-07-24,13.75,13.75,13.75,13.75,0,8.04527671663617,8.04527671663617,8.04527671663617,8.04527671663617,0,0.0,1.0
2020-07-27,12.3,14.75,12.3,14.75,2000,7.19686571742727,8.63038775057335,7.19686571742727,8.63038775057335,3418.15464757539,0.0,1.0
2020-07-28,12.3,12.3,12.3,12.3,0,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,0,0.0,1.0
2020-07-29,12.3,12.3,12.3,12.3,0,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,0,0.0,1.0
2020-07-30,12.3,12.3,12.3,12.3,0,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,0,0.0,1.0
2020-07-31,12.3,12.3,12.3,12.3,0,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,0,0.0,1.0
2020-08-03,12.3,12.3,12.3,12.3,2,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,3.41815464757539,0.0,1.0
2020-08-04,12.3,12.3,12.3,12.3,0,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,0,0.0,1.0
2020-08-05,12.3,12.3,12.3,12.3,0,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,0,0.0,1.0
2020-08-06,12.3,12.3,12.3,12.3,0,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,0,0.0,1.0
2020-08-07,12.3,12.3,12.3,12.3,0,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,0,0.0,1.0
2020-08-10,12.3,12.3,12.3,12.3,1,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,1.70907732378769,0.0,1.0
2020-08-11,12.3,12.3,12.3,12.3,0,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,0,0.0,1.0
2020-08-12,12.3,12.3,12.3,12.3,0,7.19686571742727,7.19686571742727,7.19686571742727,7.19686571742727,0,0.0,1.0
2020-08-13,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.1,1.0
2020-08-14,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-17,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-18,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-19,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-20,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-21,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-24,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-25,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-26,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-27,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-28,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-08-31,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-09-01,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-09-02,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-09-03,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-09-04,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-09-08,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-09-09,12.3,12.3,12.3,12.3,0,7.25537682082098,7.25537682082098,7.25537682082098,7.25537682082098,0,0.0,1.0
2020-09-10,14.0,14.0,14.0,14.0,500,8.25815247898323,8.25815247898323,8.25815247898323,8.25815247898323,847.647221072123,0.0,1.0
2020-09-11,14.0,14.0,14.0,14.0,0,8.25815247898323,8.25815247898323,8.25815247898323,8.25815247898323,0,0.0,1.0
2020-09-14,14.0,14.0,14.0,14.0,0,8.25815247898323,8.25815247898323,8.25815247898323,8.25815247898323,0,0.0,1.0
2020-09-15,14.0,14.0,14.0,14.0,0,8.25815247898323,8.25815247898323,8.25815247898323,8.25815247898323,0,0.0,1.0
2020-09-16,14.0,14.0,14.0,14.0,0,8.25815247898323,8.25815247898323,8.25815247898323,8.25815247898323,0,0.0,1.0
2020-09-17,14.0,14.0,14.0,14.0,0,8.25815247898323,8.25815247898323,8.25815247898323,8.25815247898323,0,0.0,1.0
2020-09-18,14.0,14.0,14.0,14.0,0,8.25815247898323,8.25815247898323,8.25815247898323,8.25815247898323,0,0.0,1.0
2020-09-21,14.0,14.0,14.0,14.0,103,8.25815247898323,8.25815247898323,8.25815247898323,8.25815247898323,174.615327540857,0.0,1.0
2020-09-22,14.0,14.0,14.0,14.0,100,8.25815247898323,8.25815247898323,8.25815247898323,8.25815247898323,169.529444214425,0.0,1.0
2020-09-23,14.0,14.0,14.0,14.0,0,8.25815247898323,8.25815247898323,8.25815247898323,8.25815247898323,0,0.0,1.0
2020-09-24,14.99,14.99,14.95,14.95,1700,8.84212183285419,8.84212183285419,8.81852711148567,8.81852711148567,2882.00055164522,0.0,1.0
2020-09-25,16.0,16.0,16.0,16.0,100,9.43788854740941,9.43788854740941,9.43788854740941,9.43788854740941,169.529444214425,0.0,1.0
2020-09-28,18.0,18.0,17.9,17.9,200,10.6176246158356,10.6176246158356,10.5586378124143,10.5586378124143,339.058888428849,0.0,1.0
2020-09-29,19.66,19.66,19.66,19.66,100,11.5968055526293,11.5968055526293,11.5968055526293,11.5968055526293,169.529444214425,0.0,1.0
2020-09-30,20.0,20.0,19.66,19.66,300,11.7973606842618,11.7973606842618,11.5968055526293,11.5968055526293,508.588332643272,0.0,1.0
2020-10-01,20.0,20.0,20.0,20.0,0,11.7973606842618,11.7973606842618,11.7973606842618,11.7973606842618,0,0.0,1.0
2020-10-02,20.0,20.0,20.0,20.0,0,11.7973606842618,11.7973606842618,11.7973606842618,11.7973606842618,0,0.0,1.0
2020-10-05,20.0,20.0,20.0,20.0,0,11.7973606842618,11.7973606842618,11.7973606842618,11.7973606842618,0,0.0,1.0
2020-10-06,20.0,20.0,20.0,20.0,0,11.7973606842618,11.7973606842618,11.7973606842618,11.7973606842618,0,0.0,1.0
2020-10-07,20.0,20.0,20.0,20.0,0,11.7973606842618,11.7973606842618,11.7973606842618,11.7973606842618,0,0.0,1.0
2020-10-08,20.0,20.0,20.0,20.0,50,11.7973606842618,11.7973606842618,11.7973606842618,11.7973606842618,84.764722107212,0.0,1.0
2020-10-09,19.0,19.0,19.0,19.0,1000,11.2074926500487,11.2074926500487,11.2074926500487,11.2074926500487,1695.29444214424,0.0,1.0
2020-10-12,19.0,19.0,19.0,19.0,0,11.2074926500487,11.2074926500487,11.2074926500487,11.2074926500487,0,0.0,1.0
2020-10-13,19.0,19.0,19.0,19.0,0,11.2074926500487,11.2074926500487,11.2074926500487,11.2074926500487,0,0.0,1.0
2020-10-14,19.0,19.0,19.0,19.0,1100,11.2074926500487,11.2074926500487,11.2074926500487,11.2074926500487,1864.82388635867,0.0,1.0
2020-10-15,19.0,19.0,19.0,19.0,0,11.2074926500487,11.2074926500487,11.2074926500487,11.2074926500487,0,0.0,1.0
2020-10-16,19.5,19.5,18.55,19.5,500,11.5024266671552,11.5024266671552,10.9420520346528,11.5024266671552,847.647221072124,0.0,1.0
2020-10-19,19.0,19.0,19.0,19.0,317,11.2074926500487,11.2074926500487,11.2074926500487,11.2074926500487,537.408338159725,0.0,1.0
2020-10-20,18.5,19.0,18.5,19.0,600,10.9125586329421,11.2074926500487,10.9125586329421,11.2074926500487,1017.17666528655,0.0,1.0
2020-10-21,18.65,18.65,18.65,18.65,100,11.0010388380741,11.0010388380741,11.0010388380741,11.0010388380741,169.529444214424,0.0,1.0
2020-10-22,18.31,18.31,18.31,18.31,200,10.8004837064416,10.8004837064416,10.8004837064416,10.8004837064416,339.05888842885,0.0,1.0
2020-10-23,18.31,18.31,18.31,18.31,0,10.8004837064416,10.8004837064416,10.8004837064416,10.8004837064416,0,0.0,1.0
2020-10-26,18.5,18.525,18.5,18.525,300,10.9125586329421,10.9273053337975,10.9125586329421,10.9273053337975,508.588332643275,0.0,1.0
2020-10-27,18.5,18.5,18.5,18.5,0,10.9125586329421,10.9125586329421,10.9125586329421,10.9125586329421,0,0.0,1.0
2020-10-28,16.8,18.0,16.8,18.0,1500,9.90978297477988,10.6176246158356,9.90978297477988,10.6176246158356,2542.94166321637,0.0,1.0
2020-10-29,17.0,17.0,17.0,17.0,413,10.0277565816225,10.0277565816225,10.0277565816225,10.0277565816225,700.156604605573,0.0,1.0
2020-10-30,17.0,17.4,16.9,17.4,12900,10.0277565816225,10.2637037953077,9.96876977820119,10.2637037953077,21869.2983036608,0.0,1.0
2020-11-02,17.0,17.0,17.0,17.0,150,10.0277565816225,10.0277565816225,10.0277565816225,10.0277565816225,254.294166321637,0.0,1.0
2020-11-03,17.0,17.0,17.0,17.0,265,10.0277565816225,10.0277565816225,10.0277565816225,10.0277565816225,449.253027168225,0.0,1.0
2020-11-04,17.0,17.0,17.0,17.0,200,10.0277565816225,10.0277565816225,10.0277565816225,10.0277565816225,339.058888428849,0.0,1.0
2020-11-05,17.0,17.0,17.0,17.0,3300,10.0277565816225,10.0277565816225,10.0277565816225,10.0277565816225,5594.47165907601,0.0,1.0
2020-11-06,17.0,17.0,17.0,17.0,0,10.0277565816225,10.0277565816225,10.0277565816225,10.0277565816225,0,0.0,1.0
2020-11-09,17.0,17.1,17.0,17.05,3430,10.0277565816225,10.0867433850438,10.0277565816225,10.0572499833332,5814.85993655476,0.0,1.0
2020-11-10,17.08,17.08,17.0,17.05,4700,10.0749460243595,10.0749460243595,10.0277565816225,10.0572499833332,7967.88387807799,0.0,1.0
2020-11-11,17.08,17.09,17.05,17.08,6600,10.0749460243595,10.0808447047017,10.0572499833332,10.0749460243595,11188.9433181521,0.0,1.0
2020-11-12,17.15,17.15,17.08,17.08,3680,10.1752235901758,10.1752235901758,10.1336920653179,10.1336920653179,6202.51726565839,0.1,1.0
2020-11-13,17.18,17.18,17.18,17.18,1000,10.1930228151149,10.1930228151149,10.1930228151149,10.1930228151149,1685.46664827673,0.0,1.0
2020-11-16,17.3,17.3,17.15,17.15,3900,10.2642197148712,10.2642197148712,10.1752235901758,10.1752235901758,6573.31992827929,0.0,1.0
2020-11-17,17.29,17.29,17.25,17.25,2000,10.2582866398915,10.2582866398915,10.2345543399727,10.2345543399727,3370.93329655348,0.0,1.0
2020-11-18,17.29,17.29,17.29,17.29,0,10.2582866398915,10.2582866398915,10.2582866398915,10.2582866398915,0,0.0,1.0
2020-11-19,17.29,17.29,17.29,17.29,0,10.2582866398915,10.2582866398915,10.2582866398915,10.2582866398915,0,0.0,1.0
2020-11-20,17.29,17.29,17.29,17.29,0,10.2582866398915,10.2582866398915,10.2582866398915,10.2582866398915,0,0.0,1.0
2020-11-23,17.29,17.29,17.29,17.29,0,10.2582866398915,10.2582866398915,10.2582866398915,10.2582866398915,0,0.0,1.0
2020-11-24,17.875,17.875,17.45,17.45,600,10.6053715262036,10.6053715262036,10.3532158395666,10.3532158395666,1011.27998896605,0.0,1.0
2020-11-25,17.875,17.875,17.875,17.875,76,10.6053715262036,10.6053715262036,10.6053715262036,10.6053715262036,128.095465269033,0.0,1.0
2020-11-27,17.875,17.875,17.875,17.875,1,10.6053715262036,10.6053715262036,10.6053715262036,10.6053715262036,1.68546664827674,0.0,1.0
2020-11-30,17.5,17.5,17.5,17.5,1000,10.3828812144651,10.3828812144651,10.3828812144651,10.3828812144651,1685.46664827674,0.0,1.0
2020-12-01,17.5,17.5,17.5,17.5,0,10.3828812144651,10.3828812144651,10.3828812144651,10.3828812144651,0,0.0,1.0
2020-12-02,18.0,18.0,18.0,18.0,900,10.6795349634498,10.6795349634498,10.6795349634498,10.6795349634498,1516.91998344907,0.0,1.0
2020-12-03,18.35,18.35,18.0,18.0,5201,10.8871925877391,10.8871925877391,10.6795349634498,10.6795349634498,8766.11203768733,0.0,1.0
2020-12-04,18.3,18.3,18.3,18.3,1100,10.8575272128406,10.8575272128406,10.8575272128406,10.8575272128406,1854.01331310442,0.0,1.0
2020-12-07,18.5,18.5,18.5,18.5,1000,10.9761887124345,10.9761887124345,10.9761887124345,10.9761887124345,1685.46664827674,0.0,1.0
2020-12-08,18.5,18.5,18.5,18.5,0,10.9761887124345,10.9761887124345,10.9761887124345,10.9761887124345,0,0.0,1.0
2020-12-09,18.55,19.45,18.55,18.7,1100,11.005854087333,11.5398308355055,11.005854087333,11.0948502120284,1854.01331310441,0.0,1.0
2020-12-10,18.55,18.55,18.55,18.55,0,11.005854087333,11.005854087333,11.005854087333,11.005854087333,0,0.0,1.0
2020-12-11,18.55,18.55,18.55,18.55,0,11.005854087333,11.005854087333,11.005854087333,11.005854087333,0,0.0,1.0
2020-12-14,18.55,18.55,18.55,18.55,0,11.005854087333,11.005854087333,11.005854087333,11.005854087333,0,0.0,1.0
2020-12-15,18.55,18.55,18.55,18.55,3,11.005854087333,11.005854087333,11.005854087333,11.005854087333,5.05639994483022,0.0,1.0
2020-12-16,18.55,18.55,18.55,18.55,0,11.005854087333,11.005854087333,11.005854087333,11.005854087333,0,0.0,1.0
2020-12-17,19.25,19.25,19.25,19.25,4500,11.4211693359116,11.4211693359116,11.4211693359116,11.4211693359116,7584.59991724533,0.0,1.0
2020-12-18,19.0,19.4,19.0,19.25,1730,11.2728424614192,11.510165460607,11.2728424614192,11.4211693359116,2915.85730151877,0.0,1.0
2020-12-21,19.1,19.85,19.1,19.85,1100,11.3321732112162,11.7771538346932,11.3321732112162,11.7771538346932,1854.01331310441,0.0,1.0
2020-12-22,19.5,19.5,19.2,19.2,1900,11.5694962104039,11.5694962104039,11.3915039610131,11.3915039610131,3202.38663172582,0.0,1.0
2020-12-23,19.95,19.95,19.75,19.75,1000,11.8364845844902,11.8364845844902,11.7178230848963,11.7178230848963,1685.46664827674,0.0,1.0
2020-12-24,20.95,20.95,20.25,20.25,2000,12.4297920824596,12.4297920824596,12.014476833881,12.014476833881,3370.93329655349,0.0,1.0
2020-12-28,22.0,22.0,22.0,22.0,306,13.0527649553275,13.0527649553275,13.0527649553275,13.0527649553275,515.752794372684,0.0,1.0
2020-12-29,20.75,20.75,20.75,20.75,1400,12.3111305828657,12.3111305828657,12.3111305828657,12.3111305828657,2359.65330758745,0.0,1.0
2020-12-30,20.75,20.75,20.75,20.75,0,12.3111305828657,12.3111305828657,12.3111305828657,12.3111305828657,0,0.0,1.0
2020-12-31,20.75,20.75,20.75,20.75,0,12.3111305828657,12.3111305828657,12.3111305828657,12.3111305828657,0,0.0,1.0
2021-01-04,20.75,20.75,20.75,20.75,0,12.3111305828657,12.3111305828657,12.3111305828657,12.3111305828657,0,0.0,1.0
2021-01-05,23.05,28.0,22.95,22.95,3110,13.6757378281954,16.6126099431441,13.6164070783985,13.6164070783985,5241.80127614068,0.0,1.0
2021-01-06,23.05,23.05,23.05,23.05,0,13.6757378281954,13.6757378281954,13.6757378281954,13.6757378281954,0,0.0,1.0
2021-01-07,23.85,23.95,23.85,23.95,350,14.150383826571,14.2097145763679,14.150383826571,14.2097145763679,589.913326896859,0.0,1.0
2021-01-08,23.5,23.5,23.5,23.5,211,13.9427262022817,13.9427262022817,13.9427262022817,13.9427262022817,355.633462786392,0.0,1.0
2021-01-11,23.5,23.5,23.5,23.5,0,13.9427262022817,13.9427262022817,13.9427262022817,13.9427262022817,0,0.0,1.0
2021-01-12,23.5,23.5,23.5,23.5,0,13.9427262022817,13.9427262022817,13.9427262022817,13.9427262022817,0,0.0,1.0
2021-01-13,23.5,23.5,23.5,23.5,5,13.9427262022817,13.9427262022817,13.9427262022817,13.9427262022817,8.42733324138369,0.0,1.0
2021-01-14,23.5,23.5,23.5,23.5,0,13.9427262022817,13.9427262022817,13.9427262022817,13.9427262022817,0,0.0,1.0
2021-01-15,23.5,23.5,23.5,23.5,100,13.9427262022817,13.9427262022817,13.9427262022817,13.9427262022817,168.546664827674,0.0,1.0
2021-01-19,23.5,23.5,23.5,23.5,0,13.9427262022817,13.9427262022817,13.9427262022817,13.9427262022817,0,0.0,1.0
2021-01-20,23.5,23.5,23.5,23.5,0,13.9427262022817,13.9427262022817,13.9427262022817,13.9427262022817,0,0.0,1.0
2021-01-21,23.5,23.5,23.5,23.5,0,13.9427262022817,13.9427262022817,13.9427262022817,13.9427262022817,0,0.0,1.0
2021-01-22,23.5,24.0,23.5,24.0,500,13.9427262022817,14.2393799512664,13.9427262022817,14.2393799512664,842.733324138369,0.0,1.0
2021-01-25,24.0,24.0,24.0,24.0,100,14.2393799512664,14.2393799512664,14.2393799512664,14.2393799512664,168.546664827674,0.0,1.0
2021-01-26,24.0,24.0,24.0,24.0,0,14.2393799512664,14.2393799512664,14.2393799512664,14.2393799512664,0,0.0,1.0
2021-01-27,24.5,25.0,24.5,24.5,1420,14.5360337002511,14.8326874492358,14.5360337002511,14.5360337002511,2393.36264055297,0.0,1.0
2021-01-28,25.49,25.49,24.95,24.95,1614,15.1234081232408,15.1234081232408,14.8030220743373,14.8030220743373,2720.34317031867,0.0,1.0
2021-01-29,26.0001,26.0001,26.0,26.0,2050,15.426054277955,15.426054277955,15.4259949472053,15.4259949472053,3455.20662896733,0.0,1.0
2021-02-01,26.0001,26.0001,26.0001,26.0001,60,15.426054277955,15.426054277955,15.426054277955,15.426054277955,101.127998896605,0.0,1.0
2021-02-02,26.0001,26.0001,26.0001,26.0001,0,15.426054277955,15.426054277955,15.426054277955,15.426054277955,0,0.0,1.0
2021-02-03,26.0,26.0,26.0,26.0,350,15.4259949472053,15.4259949472053,15.4259949472053,15.4259949472053,589.913326896858,0.0,1.0
2021-02-04,26.0,26.0,26.0,26.0,0,15.4259949472053,15.4259949472053,15.4259949472053,15.4259949472053,0,0.0,1.0
2021-02-05,27.1,27.1,27.1,27.1,200,16.0786331949716,16.0786331949716,16.0786331949716,16.0786331949716,337.093329655349,0.0,1.0
2021-02-08,27.1,27.1,27.1,27.1,0,16.0786331949716,16.0786331949716,16.0786331949716,16.0786331949716,0,0.0,1.0
2021-02-09,27.1,27.1,27.1,27.1,0,16.0786331949716,16.0786331949716,16.0786331949716,16.0786331949716,0,0.0,1.0
2021-02-10,27.1,27.1,27.1,27.1,200,16.0786331949716,16.0786331949716,16.0786331949716,16.0786331949716,337.093329655349,0.0,1.0
2021-02-11,27.5,27.5,27.5,27.5,0,16.3752869439563,16.3752869439563,16.3752869439563,16.3752869439563,0,0.1,1.0
2021-02-12,27.5,27.5,27.5,27.5,0,16.3752869439563,16.3752869439563,16.3752869439563,16.3752869439563,0,0.0,1.0
2021-02-16,27.5,27.5,27.5,27.5,4,16.3752869439563,16.3752869439563,16.3752869439563,16.3752869439563,6.71743954023341,0.0,1.0
2021-02-17,27.5,27.5,27.5,27.5,50,16.3752869439563,16.3752869439563,16.3752869439563,16.3752869439563,83.9679942529176,0.0,1.0
2021-02-18,27.5,27.5,27.5,27.5,0,16.3752869439563,16.3752869439563,16.3752869439563,16.3752869439563,0,0.0,1.0
2021-02-19,27.5,27.5,27.5,27.5,49,16.3752869439563,16.3752869439563,16.3752869439563,16.3752869439563,82.2886343678593,0.0,1.0
2021-02-22,27.5,27.51,27.5,27.51,500,16.3752869439563,16.3812415937541,16.3752869439563,16.3812415937541,839.679942529176,0.0,1.0
2021-02-23,27.5,27.5,27.5,27.5,30,16.3752869439563,16.3752869439563,16.3752869439563,16.3752869439563,50.3807965517506,0.0,1.0
2021-02-24,27.75,27.75,27.75,27.75,100,16.5241531889014,16.5241531889014,16.5241531889014,16.5241531889014,167.935988505835,0.0,1.0
2021-02-25,27.75,27.75,27.75,27.75,100,16.5241531889014,16.5241531889014,16.5241531889014,16.5241531889014,167.935988505835,0.0,1.0
2021-02-26,27.5,27.5,27.5,27.5,200,16.3752869439563,16.3752869439563,16.3752869439563,16.3752869439563,335.871977011671,0.0,1.0
2021-03-01,28.76,30.0,28.76,30.0,300,17.1255728184794,17.8639493934069,17.1255728184794,17.8639493934069,503.807965517506,0.0,1.0
2021-03-02,28.5,28.5,28.5,28.5,170,16.9707519237366,16.9707519237366,16.9707519237366,16.9707519237366,285.491180459919,0.0,1.0
2021-03-03,28.5,28.5,28.5,28.5,0,16.9707519237366,16.9707519237366,16.9707519237366,16.9707519237366,0,0.0,1.0
2021-03-04,28.5,28.5,28.5,28.5,100,16.9707519237366,16.9707519237366,16.9707519237366,16.9707519237366,167.935988505835,0.0,1.0
2021-03-05,28.5,28.5,28.5,28.5,0,16.9707519237366,16.9707519237366,16.9707519237366,16.9707519237366,0,0.0,1.0
2021-03-08,28.5,28.5,28.5,28.5,0,16.9707519237366,16.9707519237366,16.9707519237366,16.9707519237366,0,0.0,1.0
2021-03-09,28.5,28.5,28.5,28.5,0,16.9707519237366,16.9707519237366,16.9707519237366,16.9707519237366,0,0.0,1.0
2021-03-10,28.5,28.5001,28.5,28.5,500,16.9707519237366,16.9708114702346,16.9707519237366,16.9707519237366,839.679942529173,0.0,1.0
2021-03-11,30.0,30.0,30.0,30.0,100,17.8639493934069,17.8639493934069,17.8639493934069,17.8639493934069,167.935988505835,0.0,1.0
2021-03-12,30.25,30.25,28.75,28.75,900,18.012815638352,18.012815638352,17.1196181686816,17.1196181686816,1511.42389655251,0.0,1.0
2021-03-15,30.25,30.25,30.25,30.25,0,18.012815638352,18.012815638352,18.012815638352,18.012815638352,0,0.0,1.0
2021-03-16,30.25,30.25,30.25,30.25,0,18.012815638352,18.012815638352,18.012815638352,18.012815638352,0,0.0,1.0
2021-03-17,30.25,30.25,30.25,30.25,0,18.012815638352,18.012815638352,18.012815638352,18.012815638352,0,0.0,1.0
2021-03-18,29.25,29.25,29.25,29.25,750,17.4173506585717,17.4173506585717,17.4173506585717,17.4173506585717,1259.51991379376,0.0,1.0
2021-03-19,29.25,29.25,29.25,29.25,0,17.4173506585717,17.4173506585717,17.4173506585717,17.4173506585717,0,0.0,1.0
2021-03-22,29.25,29.25,29.25,29.25,0,17.4173506585717,17.4173506585717,17.4173506585717,17.4173506585717,0,0.0,1.0
2021-03-23,29.25,29.25,29.25,29.25,0,17.4173506585717,17.4173506585717,17.4173506585717,17.4173506585717,0,0.0,1.0
2021-03-24,29.25,29.25,29.25,29.25,0,17.4173506585717,17.4173506585717,17.4173506585717,17.4173506585717,0,0.0,1.0
2021-03-25,29.4,29.4,29.4,29.4,500,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,839.679942529173,0.0,1.0
2021-03-26,29.4,29.4,29.4,29.4,0,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,0,0.0,1.0
2021-03-29,29.4,29.4,29.4,29.4,10,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,16.7935988505835,0.0,1.0
2021-03-30,29.4,29.4,29.4,29.4,0,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,0,0.0,1.0
2021-03-31,29.4,29.4,29.4,29.4,0,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,0,0.0,1.0
2021-04-01,29.4,29.4,29.4,29.4,0,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,0,0.0,1.0
2021-04-05,29.4,29.4,29.4,29.4,0,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,0,0.0,1.0
2021-04-06,29.4,29.4,29.4,29.4,0,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,0,0.0,1.0
2021-04-07,29.4,29.4,29.4,29.4,0,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,0,0.0,1.0
2021-04-08,29.4,29.4,29.4,29.4,0,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,0,0.0,1.0
2021-04-09,29.4,29.4,29.4,29.4,0,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,0,0.0,1.0
2021-04-12,29.4,29.4,29.4,29.4,0,17.5066704055388,17.5066704055388,17.5066704055388,17.5066704055388,0,0.0,1.0
2021-04-13,30.5,30.5,30.5,30.5,900,18.161681883297,18.161681883297,18.161681883297,18.161681883297,1511.42389655252,0.0,1.0
2021-04-14,30.49,30.49,30.49,30.49,750,18.1557272334992,18.1557272334992,18.1557272334992,18.1557272334992,1259.51991379376,0.0,1.0
2021-04-15,30.49,30.49,30.49,30.49,3,18.1557272334992,18.1557272334992,18.1557272334992,18.1557272334992,5.03807965517505,0.0,1.0
2021-04-16,31.49,31.49,30.1875,30.49,4085,18.7511922132795,18.7511922132795,17.9755990771157,18.1557272334992,6860.18513046334,0.0,1.0
2021-04-19,31.49,31.49,31.49,31.49,30,18.7511922132795,18.7511922132795,18.7511922132795,18.7511922132795,50.3807965517504,0.0,1.0
2021-04-20,31.49,31.49,31.49,31.49,0,18.7511922132795,18.7511922132795,18.7511922132795,18.7511922132795,0,0.0,1.0
2021-04-21,31.49,31.49,31.49,31.49,0,18.7511922132795,18.7511922132795,18.7511922132795,18.7511922132795,0,0.0,1.0
2021-04-22,35.0,35.0,35.0,35.0,100,20.8412742923081,20.8412742923081,20.8412742923081,20.8412742923081,167.935988505835,0.0,1.0
2021-04-23,35.0,35.0,35.0,35.0,239,20.8412742923081,20.8412742923081,20.8412742923081,20.8412742923081,401.367012528945,0.0,1.0
2021-04-26,35.0,35.0,35.0,35.0,49,20.8412742923081,20.8412742923081,20.8412742923081,20.8412742923081,82.288634367859,0.0,1.0
2021-04-27,34.5,35.0,34.5,35.0,329,20.543541802418,20.8412742923081,20.543541802418,20.8412742923081,552.509402184195,0.0,1.0
2021-04-28,34.5,34.5,34.5,34.5,0,20.543541802418,20.543541802418,20.543541802418,20.543541802418,0,0.0,1.0
2021-04-29,34.99,34.99,34.99,34.99,100,20.8353196425103,20.8353196425103,20.8353196425103,20.8353196425103,167.935988505835,0.0,1.0
2021-04-30,35.0,35.0,35.0,35.0,1385,20.8412742923081,20.8412742923081,20.8412742923081,20.8412742923081,2325.91344080581,0.0,1.0
2021-05-03,36.5,36.5,35.5,35.5,778,21.7344717619784,21.7344717619784,21.1390067821982,21.1390067821982,1306.5419905754,0.0,1.0
2021-05-04,36.5,36.5,36.5,36.5,1285,21.7344717619784,21.7344717619784,21.7344717619784,21.7344717619784,2157.97745229998,0.0,1.0
2021-05-05,36.5,36.5,36.5,36.5,300,21.7344717619784,21.7344717619784,21.7344717619784,21.7344717619784,503.807965517505,0.0,1.0
2021-05-06,36.5,36.5,36.5,36.5,167,21.7344717619784,21.7344717619784,21.7344717619784,21.7344717619784,280.453100804744,0.0,1.0
2021-05-07,36.5,36.5,36.5,36.5,0,21.7344717619784,21.7344717619784,21.7344717619784,21.7344717619784,0,0.0,1.0
2021-05-10,36.5,36.5,36.5,36.5,28,21.7344717619784,21.7344717619784,21.7344717619784,21.7344717619784,47.0220767816338,0.0,1.0
2021-05-11,33.0,36.5,33.0,36.5,901,19.6503443327476,21.7344717619784,19.6503443327476,21.7344717619784,1513.10325643757,0.0,1.0
2021-05-12,24.0,25.0,22.11,25.0,1442,21.4367392720883,22.3299367417586,19.7485960544113,22.3299367417586,1614.42463616943,0.0,1.5
2021-05-13,23.5,24.0,23.5,23.95,502,21.6153787660224,22.0752804418952,21.6153787660224,22.0292902743079,545.768830965105,0.7,1.0
2021-05-14,24.45,24.45,23.5,23.5,1286,22.4891919501807,22.4891919501807,21.6153787660224,21.6153787660224,1398.12493350822,0.0,1.0
2021-05-17,24.44,24.45,24.44,24.45,557,22.4799939166633,22.4891919501807,22.4799939166633,22.4891919501807,605.564220811879,0.0,1.0
2021-05-18,24.45,24.45,24.45,24.45,204,22.4891919501807,22.4891919501807,22.4891919501807,22.4891919501807,221.786536886218,0.0,1.0
2021-05-19,22.44,24.0,22.4,24.0,1233,20.640387213172,22.0752804418952,20.6035950791022,22.0752804418952,1340.50392147405,0.0,1.0
2021-05-20,22.44,22.44,22.44,22.44,3,20.640387213172,20.640387213172,20.640387213172,20.640387213172,3.26156671891497,0.0,1.0
2021-05-21,22.44,22.44,22.44,22.44,0,20.640387213172,20.640387213172,20.640387213172,20.640387213172,0,0.0,1.0
2021-05-24,22.44,22.44,22.44,22.44,29,20.640387213172,20.640387213172,20.640387213172,20.640387213172,31.5284782828448,0.0,1.0
2021-05-25,22.44,22.44,22.44,22.44,1,20.640387213172,20.640387213172,20.640387213172,20.640387213172,1.08718890630499,0.0,1.0
2021-05-26,22.44,22.44,22.44,22.44,0,20.640387213172,20.640387213172,20.640387213172,20.640387213172,0,0.0,1.0
2021-05-27,23.5,23.5,22.51,22.51,755,21.6153787660224,21.6153787660224,20.7047734477942,20.7047734477942,820.827624260268,0.0,1.0
2021-05-28,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-01,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-02,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-03,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-04,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-07,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-08,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-09,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-10,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-11,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-14,23.5,23.5,23.5,23.5,0,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,0,0.0,1.0
2021-06-15,23.5,23.5,23.5,23.5,612,21.6153787660224,21.6153787660224,21.6153787660224,21.6153787660224,665.359610658654,0.0,1.0
2021-06-16,23.5,23.5,23.5,23.5,0,21.6797650006446,21.6797650006446,21.6797650006446,21.6797650006446,0,0.07,1.0
2021-06-17,23.7,23.7,23.5,23.5,1095,21.8642736389479,21.8642736389479,21.6797650006446,21.6797650006446,1186.93629747532,0.0,1.0
2021-06-18,23.99,23.99,23.7,23.7,1525,22.1318111644878,22.1318111644878,21.8642736389479,21.8642736389479,1653.03913575329,0.0,1.0
2021-06-21,23.9,23.99,23.6,23.99,2350,22.0487822772513,22.1318111644878,21.7720193197962,22.1318111644878,2547.3062091936,0.0,1.0
2021-06-22,23.6,23.6,23.6,23.6,650,21.7720193197962,21.7720193197962,21.7720193197962,21.7720193197962,704.574057862061,0.0,1.0
2021-06-23,23.6,23.6,23.6,23.6,0,21.7720193197962,21.7720193197962,21.7720193197962,21.7720193197962,0,0.0,1.0
2021-06-24,23.6,23.6,23.6,23.6,1060,21.7720193197962,21.7720193197962,21.7720193197962,21.7720193197962,1148.99769435967,0.0,1.0
2021-06-25,23.6,23.6,23.6,23.6,0,21.7720193197962,21.7720193197962,21.7720193197962,21.7720193197962,0,0.0,1.0
2021-06-28,23.6,23.6,23.6,23.6,0,21.7720193197962,21.7720193197962,21.7720193197962,21.7720193197962,0,0.0,1.0
2021-06-29,23.63,23.6301,23.63,23.6301,550,21.7996956155417,21.7997878698609,21.7996956155417,21.7997878698609,596.178048960206,0.0,1.0
2021-06-30,23.63,23.63,23.63,23.63,50,21.7996956155417,21.7996956155417,21.7996956155417,21.7996956155417,54.1980044509278,0.0,1.0
2021-07-01,23.63,23.63,23.63,23.63,0,21.7996956155417,21.7996956155417,21.7996956155417,21.7996956155417,0,0.0,1.0
2021-07-02,24.4,24.4,23.75,23.75,1353,22.5100538730097,22.5100538730097,21.9104007985238,21.9104007985238,1466.5980004421,0.0,1.0
2021-07-06,24.4,24.4,24.4,24.4,71,22.5100538730097,22.5100538730097,22.5100538730097,22.5100538730097,76.9611663203172,0.0,1.0
2021-07-07,24.45,24.45,24.45,24.45,100,22.5561810325855,22.5561810325855,22.5561810325855,22.5561810325855,108.396008901855,0.0,1.0
2021-07-08,24.45,24.45,24.45,24.45,0,22.5561810325855,22.5561810325855,22.5561810325855,22.5561810325855,0,0.0,1.0
2021-07-09,24.45,24.45,24.45,24.45,0,22.5561810325855,22.5561810325855,22.5561810325855,22.5561810325855,0,0.0,1.0
2021-07-12,24.45,24.45,24.45,24.45,0,22.5561810325855,22.5561810325855,22.5561810325855,22.5561810325855,0,0.0,1.0
2021-07-13,24.45,24.45,24.45,24.45,0,22.5561810325855,22.5561810325855,22.5561810325855,22.5561810325855,0,0.0,1.0
2021-07-14,24.45,24.45,24.45,24.45,0,22.5561810325855,22.5561810325855,22.5561810325855,22.5561810325855,0,0.0,1.0
2021-07-15,24.25,24.25,24.25,24.25,1589,22.3716723942822,22.3716723942822,22.3716723942822,22.3716723942822,1722.41258145048,0.0,1.0
2021-07-16,26.11,41.0,26.0,26.0,1151,24.0876027305034,37.8242708521884,23.9861229794365,23.9861229794365,1247.63806246035,0.0,1.0
2021-07-19,26.11,26.11,26.11,26.11,26,24.0876027305034,24.0876027305034,24.0876027305034,24.0876027305034,28.1829623144824,0.0,1.0
2021-07-20,26.11,26.11,26.11,26.11,0,24.0876027305034,24.0876027305034,24.0876027305034,24.0876027305034,0,0.0,1.0
2021-07-21,26.11,26.11,26.11,26.11,0,24.0876027305034,24.0876027305034,24.0876027305034,24.0876027305034,0,0.0,1.0
2021-07-22,26.5,26.5,26.5,26.5,1406,24.4473945751949,24.4473945751949,24.4473945751949,24.4473945751949,1524.04788516009,0.0,1.0
2021-07-23,27.0,27.0,27.0,27.0,100,24.9086661709533,24.9086661709533,24.9086661709533,24.9086661709533,108.396008901855,0.0,1.0
2021-07-26,27.75,27.75,27.49,27.5,1169,25.6005735645909,25.6005735645909,25.3607123347966,25.3699377667117,1267.14934406269,0.0,1.0
2021-07-27,28.0,28.0,28.0,28.0,360,25.8312093624701,25.8312093624701,25.8312093624701,25.8312093624701,390.225632046679,0.0,1.0
2021-07-28,28.0,28.0,28.0,28.0,80,25.8312093624701,25.8312093624701,25.8312093624701,25.8312093624701,86.7168071214843,0.0,1.0
2021-07-29,28.0,28.0,28.0,28.0,50,25.8312093624701,25.8312093624701,25.8312093624701,25.8312093624701,54.1980044509277,0.0,1.0
2021-07-30,28.0,28.0,28.0,28.0,0,25.8312093624701,25.8312093624701,25.8312093624701,25.8312093624701,0,0.0,1.0
2021-08-02,27.0,27.0,27.0,27.0,150,24.9086661709533,24.9086661709533,24.9086661709533,24.9086661709533,162.594013352783,0.0,1.0
2021-08-03,27.0,27.0,27.0,27.0,100,24.9086661709533,24.9086661709533,24.9086661709533,24.9086661709533,108.396008901855,0.0,1.0
2021-08-04,27.0,27.0,27.0,27.0,0,24.9086661709533,24.9086661709533,24.9086661709533,24.9086661709533,0,0.0,1.0
2021-08-05,27.0,27.0,27.0,27.0,0,24.9086661709533,24.9086661709533,24.9086661709533,24.9086661709533,0,0.0,1.0
2021-08-06,27.0,27.0,27.0,27.0,0,24.9086661709533,24.9086661709533,24.9086661709533,24.9086661709533,0,0.0,1.0
2021-08-09,27.0,27.0,27.0,27.0,10,24.9086661709533,24.9086661709533,24.9086661709533,24.9086661709533,10.8396008901855,0.0,1.0
2021-08-10,27.0,27.0,27.0,27.0,0,24.9086661709533,24.9086661709533,24.9086661709533,24.9086661709533,0,0.0,1.0
2021-08-11,27.0,27.0,27.0,27.0,0,24.9086661709533,24.9086661709533,24.9086661709533,24.9086661709533,0,0.0,1.0
2021-08-12,26.8,26.8,26.8,26.8,509,24.7887355560561,24.7887355560561,24.7887355560561,24.7887355560561,550.298338902863,0.07,1.0
2021-08-13,26.95,26.95,26.95,26.95,100,24.9274784789445,24.9274784789445,24.9274784789445,24.9274784789445,108.113622574236,0.0,1.0
2021-08-16,26.95,26.95,26.95,26.95,0,24.9274784789445,24.9274784789445,24.9274784789445,24.9274784789445,0,0.0,1.0
2021-08-17,26.0,26.7,26.0,26.7,500,24.0487733006515,24.6962402741306,24.0487733006515,24.6962402741306,540.56811287118,0.0,1.0
2021-08-18,26.0,26.0,26.0,26.0,0,24.0487733006515,24.0487733006515,24.0487733006515,24.0487733006515,0,0.0,1.0
2021-08-19,26.0,26.0,26.0,26.0,0,24.0487733006515,24.0487733006515,24.0487733006515,24.0487733006515,0,0.0,1.0
2021-08-20,26.0,26.0,26.0,26.0,0,24.0487733006515,24.0487733006515,24.0487733006515,24.0487733006515,0,0.0,1.0
2021-08-23,26.0,26.0,26.0,26.0,100,24.0487733006515,24.0487733006515,24.0487733006515,24.0487733006515,108.113622574236,0.0,1.0
2021-08-24,26.0,26.0,26.0,26.0,154,24.0487733006515,24.0487733006515,24.0487733006515,24.0487733006515,166.494978764323,0.0,1.0
2021-08-25,26.0,26.0,26.0,26.0,11,24.0487733006515,24.0487733006515,24.0487733006515,24.0487733006515,11.892498483166,0.0,1.0
2021-08-26,26.0,26.0,26.0,26.0,0,24.0487733006515,24.0487733006515,24.0487733006515,24.0487733006515,0,0.0,1.0
2021-08-27,25.0,25.6,25.0,25.6,620,23.1238204813957,23.6787921729492,23.1238204813957,23.6787921729492,670.304459960262,0.0,1.0
2021-08-30,25.0,25.0,25.0,25.0,0,23.1238204813957,23.1238204813957,23.1238204813957,23.1238204813957,0,0.0,1.0
2021-08-31,25.0,25.0,25.0,25.0,0,23.1238204813957,23.1238204813957,23.1238204813957,23.1238204813957,0,0.0,1.0
2021-09-01,25.0,25.0,25.0,25.0,0,23.1238204813957,23.1238204813957,23.1238204813957,23.1238204813957,0,0.0,1.0
2021-09-02,26.88,28.0,26.5,26.5,4000,24.8627317815966,25.8986789391631,24.5112497102794,24.5112497102794,4324.54490296944,0.0,1.0
2021-09-03,25.75,25.75,25.75,25.75,143,23.8175350958375,23.8175350958375,23.8175350958375,23.8175350958375,154.602480281158,0.0,1.0
2021-09-07,27.25,27.25,25.75,25.75,2192,25.2049643247213,25.2049643247213,23.8175350958375,23.8175350958375,2369.85060682725,0.0,1.0
2021-09-08,27.25,27.25,27.25,27.25,3,25.2049643247213,25.2049643247213,25.2049643247213,25.2049643247213,3.24340867722708,0.0,1.0
2021-09-09,27.25,27.25,27.25,27.25,0,25.2049643247213,25.2049643247213,25.2049643247213,25.2049643247213,0,0.0,1.0
2021-09-10,27.25,27.25,27.25,27.25,0,25.2049643247213,25.2049643247213,25.2049643247213,25.2049643247213,0,0.0,1.0
2021-09-13,27.25,27.25,27.25,27.25,0,25.2049643247213,25.2049643247213,25.2049643247213,25.2049643247213,0,0.0,1.0
2021-09-14,28.1,28.1,28.1,28.1,6000,25.9911742210887,25.9911742210887,25.9911742210887,25.9911742210887,6486.81735445417,0.0,1.0
2021-09-15,28.1,28.1,28.1,28.1,0,25.9911742210887,25.9911742210887,25.9911742210887,25.9911742210887,0,0.0,1.0
2021-09-16,27.9,28.125,27.9,28.1,9183,25.8061836572376,26.0142980415701,25.8061836572376,25.9911742210887,9928.07396099208,0.0,1.0
2021-09-17,27.9,27.9,27.9,27.9,0,25.8061836572376,25.8061836572376,25.8061836572376,25.8061836572376,0,0.0,1.0
2021-09-20,27.9,27.9,27.9,27.9,0,25.8061836572376,25.8061836572376,25.8061836572376,25.8061836572376,0,0.0,1.0
2021-09-21,28.1,28.1,28.0,28.0,1166,25.9911742210887,25.9911742210887,25.8986789391631,25.8986789391631,1260.60483921559,0.0,1.0
2021-09-22,28.1,28.1,28.1,28.1,0,25.9911742210887,25.9911742210887,25.9911742210887,25.9911742210887,0,0.0,1.0
2021-09-23,28.1,28.1,28.1,28.1,0,25.9911742210887,25.9911742210887,25.9911742210887,25.9911742210887,0,0.0,1.0
2021-09-24,32.5,32.5,32.5,32.5,181,30.0609666258144,30.0609666258144,30.0609666258144,30.0609666258144,195.685656859367,0.0,1.0
2021-09-27,32.5,32.5,32.5,32.5,0,30.0609666258144,30.0609666258144,30.0609666258144,30.0609666258144,0,0.0,1.0
2021-09-28,32.5,32.5,32.5,32.5,0,30.0609666258144,30.0609666258144,30.0609666258144,30.0609666258144,0,0.0,1.0
2021-09-29,29.1,32.0,29.1,32.0,237,26.9161270403445,29.5984902161864,26.9161270403445,29.5984902161864,256.22928550094,0.0,1.0
2021-09-30,29.1,29.1,29.1,29.1,0,26.9161270403445,26.9161270403445,26.9161270403445,26.9161270403445,0,0.0,1.0
2021-10-01,29.1,29.1,29.1,29.1,0,26.9161270403445,26.9161270403445,26.9161270403445,26.9161270403445,0,0.0,1.0
2021-10-04,29.1,29.1,29.1,29.1,0,26.9161270403445,26.9161270403445,26.9161270403445,26.9161270403445,0,0.0,1.0
2021-10-05,29.1,29.1,29.1,29.1,0,26.9161270403445,26.9161270403445,26.9161270403445,26.9161270403445,0,0.0,1.0
2021-10-06,29.1,29.1,29.1,29.1,0,26.9161270403445,26.9161270403445,26.9161270403445,26.9161270403445,0,0.0,1.0
2021-10-07,29.1,29.1,29.1,29.1,0,26.9161270403445,26.9161270403445,26.9161270403445,26.9161270403445,0,0.0,1.0
2021-10-08,29.1,29.1,29.1,29.1,0,26.9161270403445,26.9161270403445,26.9161270403445,26.9161270403445,0,0.0,1.0
2021-10-11,29.15,29.3,29.15,29.15,2496,26.9623746813073,27.1011176041957,26.9623746813073,26.9623746813073,2698.51601945294,0.0,1.0
2021-10-12,29.15,29.15,29.15,29.15,0,26.9623746813073,26.9623746813073,26.9623746813073,26.9623746813073,0,0.0,1.0
2021-10-13,29.06,29.06,29.06,29.06,100,26.8791289275743,26.8791289275743,26.8791289275743,26.8791289275743,108.113622574236,0.0,1.0
2021-10-14,29.06,29.06,29.06,29.06,0,26.8791289275743,26.8791289275743,26.8791289275743,26.8791289275743,0,0.0,1.0
2021-10-15,29.29,29.3,29.29,29.3,843,27.0918680760032,27.1011176041957,27.0918680760032,27.1011176041957,911.397838300809,0.0,1.0
2021-10-18,29.0,29.0,29.0,29.0,1800,26.823631758419,26.823631758419,26.823631758419,26.823631758419,1946.04520633625,0.0,1.0
2021-10-19,29.0,29.0,29.0,29.0,0,26.823631758419,26.823631758419,26.823631758419,26.823631758419,0,0.0,1.0
2021-10-20,29.25,29.25,29.25,29.25,501,27.0548699632329,27.0548699632329,27.0548699632329,27.0548699632329,541.649249096923,0.0,1.0
2021-10-21,29.3,29.3,29.25,29.25,1293,27.1011176041957,27.1011176041957,27.0548699632329,27.0548699632329,1397.90913988487,0.0,1.0
2021-10-22,29.45,29.45,29.45,29.45,200,27.2398605270841,27.2398605270841,27.2398605270841,27.2398605270841,216.227245148472,0.0,1.0
2021-10-25,29.45,29.45,29.45,29.45,200,27.2398605270841,27.2398605270841,27.2398605270841,27.2398605270841,216.227245148472,0.0,1.0
2021-10-26,30.0,30.0,29.55,29.55,450,27.7485845776748,27.7485845776748,27.3323558090097,27.3323558090097,486.511301584062,0.0,1.0
2021-10-27,29.75,29.75,29.6,29.6,1100,27.5173463728608,27.5173463728608,27.3786034499725,27.3786034499725,1189.2498483166,0.0,1.0
2021-10-28,27.75,29.815,27.75,29.51,24995,25.6674407343492,27.5774683061125,25.6674407343492,27.2953576962394,27022.9999624303,0.0,1.0
2021-10-29,26.61,28.39,26.61,28.39,4939,24.6129945203975,26.2594105386729,24.6129945203975,26.2594105386729,5339.73181894153,0.0,1.0
2021-11-01,26.11,26.3,26.11,26.3,1077,24.1505181107696,24.3262591464282,24.1505181107696,24.3262591464282,1164.38371512452,0.0,1.0
2021-11-02,25.4,26.0,25.4,26.0,255,23.493801609098,24.0487733006515,23.493801609098,24.0487733006515,275.689737564302,0.0,1.0
2021-11-03,25.99,26.05,25.99,25.99,1370,24.0395237724589,24.0950209416143,24.0395237724589,24.0395237724589,1481.15662926704,0.0,1.0
2021-11-04,27.46,27.46,26.0,26.0,8915,25.399204416765,25.399204416765,24.0487733006515,24.0487733006515,9638.32945249314,0.0,1.0
2021-11-05,26.51,26.51,26.5,26.51,503,24.520499238472,24.520499238472,24.5112497102794,24.520499238472,543.811521548407,0.0,1.0
2021-11-08,27.46,27.46,27.46,27.46,100,25.399204416765,25.399204416765,25.399204416765,25.399204416765,108.113622574236,0.0,1.0
2021-11-09,27.46,27.46,27.46,27.46,60,25.399204416765,25.399204416765,25.399204416765,25.399204416765,64.8681735445416,0.0,1.0
2021-11-10,26.5,26.5,26.5,26.5,200,24.5112497102794,24.5112497102794,24.5112497102794,24.5112497102794,216.227245148472,0.0,1.0
2021-11-11,26.5,26.5,26.5,26.5,0,24.5112497102794,24.5112497102794,24.5112497102794,24.5112497102794,0,0.0,1.0
2021-11-12,26.5,28.29,25.51,26.93,200,24.5759964076273,26.2360354102557,23.657874277682,24.9747767266945,215.657583606869,0.07,1.0
2021-11-15,28.28,28.28,26.01,27.01,3293,26.2267614493472,26.2267614493472,24.1215723231089,25.0489684139628,3550.8021140871,0.0,1.0
2021-11-16,26.1,26.25,26.1,26.11,1164,24.2050379712858,24.3441473849138,24.2050379712858,24.2143119321943,1255.12713659198,0.0,1.0
2021-11-17,26.1,27.24,26.1,26.1,7663,24.2050379712858,25.2622695148592,24.2050379712858,24.2050379712858,8262.92031589718,0.0,1.0
2021-11-18,25.5,26.1,25.5,26.1,1471,23.6486003167734,24.2050379712858,23.6486003167734,24.2050379712858,1586.16152742853,0.0,1.0
2021-11-19,26.0,26.0,25.35,25.5,600,24.1122983622004,24.1122983622004,23.5094909031454,23.6486003167734,646.972750820607,0.0,1.0
2021-11-22,24.26,25.1,24.26,25.1,1650,22.4986291641147,23.2776418804319,22.4986291641147,23.2776418804319,1779.17506475667,0.0,1.0
2021-11-23,26.2,26.2,24.26,24.26,6780,24.2977775803711,24.2977775803711,22.4986291641147,22.4986291641147,7310.79208427288,0.0,1.0
2021-11-24,26.2,26.2,26.2,26.2,0,24.2977775803711,24.2977775803711,24.2977775803711,24.2977775803711,0,0.0,1.0
2021-11-26,26.15,26.2,25.99,25.99,1000,24.2514077758285,24.2977775803711,24.1030244012918,24.1030244012918,1078.28791803434,0.0,1.0
2021-11-29,25.0,25.0,25.0,25.0,305,23.1849022713465,23.1849022713465,23.1849022713465,23.1849022713465,328.877815000476,0.0,1.0
2021-11-30,24.0,25.0001,24.0,25.0,1998,22.2575061804927,23.1849950109556,22.2575061804927,23.1849022713465,2154.41926023262,0.0,1.0
2021-12-01,24.0,24.0,24.0,24.0,109,22.2575061804927,22.2575061804927,22.2575061804927,22.2575061804927,117.533383065743,0.0,1.0
2021-12-02,23.0,23.76,20.0,23.76,7870,21.3301100896388,22.0349311186877,18.5479218170772,22.0349311186877,8486.1259149303,0.0,1.0
2021-12-03,23.365,23.3999,21.8,22.0,3112,21.6686096628005,21.7009757863713,20.2172347806142,20.4027139987849,3355.63200092288,0.0,1.0
2021-12-06,22.25,23.42,22.05,23.37,3736,20.6345630214984,21.7196164477974,20.4490838033276,21.6732466432547,4028.48366177631,0.0,1.0
2021-12-07,22.2,23.0,22.2,22.9,3243,20.5881932169557,21.3301100896388,20.5881932169557,21.2373704805534,3496.88771818538,0.0,1.0
2021-12-08,22.35,22.35,22.35,22.35,1416,20.7273026305838,20.7273026305838,20.7273026305838,20.7273026305838,1526.85569193663,0.0,1.0
2021-12-09,23.9,23.9,22.1,22.15,3013,22.1647665714073,22.1647665714073,20.4954536078703,20.541823412413,3248.88149703748,0.0,1.0
2021-12-10,24.749,24.75,24.74,24.7499,2016,22.9521258525422,22.9530532486331,22.9437792877245,22.952960509024,2173.82844275724,0.0,1.0
2021-12-13,24.74,24.74,24.74,24.74,669,22.9437792877245,22.9437792877245,22.9437792877245,22.9437792877245,721.374617164977,0.0,1.0
2021-12-14,24.3175,24.75,23.7,24.75,10427,22.5519544393388,22.9530532486331,21.9792873532365,22.9530532486331,11243.3081213441,0.0,1.0
2021-12-15,24.29,24.29,24.29,24.29,163,22.5264510468403,22.5264510468403,22.5264510468403,22.5264510468403,175.760930639598,0.0,1.0
2021-12-16,23.28,23.28,23.28,23.28,149,21.5897809950779,21.5897809950779,21.5897809950779,21.5897809950779,160.664899787117,0.0,1.0
2021-12-17,23.28,23.28,23.28,23.28,44,21.5897809950779,21.5897809950779,21.5897809950779,21.5897809950779,47.4446683935112,0.0,1.0
2021-12-20,24.3,24.3,24.22,24.25,9720,22.5357250077488,22.5357250077488,22.4615333204805,22.4893552032061,10480.9585632938,0.0,1.0
2021-12-21,24.2,24.2385,23.26,23.26,8714,22.4429853986634,22.4786901481613,21.5712330732608,21.5712330732608,9396.2009177513,0.0,1.0
2021-12-22,24.2,24.2,24.2,24.2,14,22.4429853986634,22.4429853986634,22.4429853986634,22.4429853986634,15.0960308524809,0.0,1.0
2021-12-23,22.45,23.5,22.4,23.5,10628,20.8200422396692,21.7938081350657,20.7736724351265,21.7938081350657,11460.043992869,0.0,1.0
2021-12-27,22.5,23.1,22.5,23.1,2091,20.8664120442119,21.4228496987242,20.8664120442119,21.4228496987242,2254.70003660981,0.0,1.0
2021-12-28,24.3,24.3,22.5,22.5,2240,22.5357250077488,22.5357250077488,20.8664120442119,20.8664120442119,2415.36493639694,0.0,1.0
2021-12-29,23.975,24.0075,23.95,24.0,512,22.2343212782213,22.2644616511741,22.21113637595,22.2575061804927,552.083414033585,0.0,1.0
2021-12-30,24.3,24.3,22.36,22.41,2172,22.5357250077488,22.5357250077488,20.7365765914923,20.782946396035,2342.0413579706,0.0,1.0
2021-12-31,22.7702,24.0,22.55,22.55,3154,21.1169944679606,22.2575061804927,20.9127818487546,20.9127818487546,3400.92009348032,0.0,1.0
2022-01-03,23.21,24.25,22.72,23.0,6492,21.5248632687181,22.4893552032061,21.0704391841997,21.3301100896388,7000.24516387897,0.0,1.0
2022-01-04,22.99,23.005,22.55,22.94,4830,21.3208361287303,21.3347470700931,20.9127818487546,21.2744663241876,5208.13064410588,0.0,1.0
2022-01-05,22.955,22.98,22.93,22.93,926,21.2883772655504,21.3115621678217,21.265192363279,21.265192363279,998.494612099802,0.0,1.0
2022-01-06,23.0,23.0,22.4757,22.4757,2861,21.3301100896388,21.3301100896388,20.8438763192041,20.8438763192041,3084.98173349626,0.0,1.0
2022-01-07,22.25,23.0,22.25,22.36,1974,20.6345630214984,21.3301100896388,20.6345630214984,20.7365765914923,2128.5403501998,0.0,1.0
2022-01-10,22.25,22.25,22.25,22.25,1163,20.6345630214984,20.6345630214984,20.6345630214984,20.6345630214984,1254.04884867394,0.0,1.0
2022-01-11,22.2001,22.5,22.2,22.3,6539,20.5882859565648,20.8664120442119,20.5881932169557,20.6809328260411,7050.92469602658,0.0,1.0
2022-01-12,22.05,22.25,22.05,22.06,2678,20.4490838033276,20.6345630214984,20.4490838033276,20.4583577642362,2887.65504449598,0.0,1.0
2022-01-13,22.15,22.6,22.03,22.6,1005,20.541823412413,20.9591516532973,20.4305358815106,20.9591516532973,1083.67935762452,0.0,1.0
2022-01-14,22.5,22.5,22.0,22.06,1374,20.8664120442119,20.8664120442119,20.4027139987849,20.4583577642362,1481.56759937919,0.0,1.0
2022-01-18,21.55,22.505,21.5,22.0,6387,19.9853857579007,20.8710490246661,19.939015953358,20.4027139987849,6887.02493248536,0.0,1.0
2022-01-19,22.47,22.47,21.5,21.5,2875,20.8385901614862,20.8385901614862,19.939015953358,19.939015953358,3100.07776434875,0.0,1.0
2022-01-20,21.45,22.025,21.45,21.52,8291,19.8926461488153,20.4258989010563,19.8926461488153,19.9575638751751,8940.08512842276,0.0,1.0
2022-01-21,20.775,21.52,20.775,21.52,7911,19.266653787489,19.9575638751751,19.266653787489,19.9575638751751,8530.33571956969,0.0,1.0
2022-01-24,21.4,21.4,21.4,21.4,580,19.8462763442726,19.8462763442726,19.8462763442726,19.8462763442726,625.406992459921,0.0,1.0
2022-01-25,20.575,20.75,20.4,20.55,6669,19.0811745693182,19.2434688852176,18.9188802534188,19.0579896670468,7191.10212537104,0.0,1.0
2022-01-26,21.45,23.0,21.0,21.0,6614,19.8926461488153,21.3301100896388,19.4753179079311,19.4753179079311,7131.79628987916,0.0,1.0
2022-01-27,21.5,21.865,21.0,21.0,11429,19.939015953358,20.2775155265197,19.4753179079311,19.4753179079311,12323.7526152145,0.0,1.0
2022-01-28,21.87,21.87,21.1,21.1,873,20.2821525069739,20.2821525069739,19.5680575170165,19.5680575170165,941.345352443985,0.0,1.0
2022-01-31,21.4,21.97,21.4,21.97,1437,19.8462763442726,20.3748921160593,19.8462763442726,20.3748921160593,1549.49973821536,0.0,1.0
2022-02-01,21.5,21.75,21.17,21.75,1886,19.939015953358,20.1708649760715,19.6329752433762,20.1708649760715,2033.65101341278,0.0,1.0
2022-02-02,21.5,21.925,21.5,21.925,779,19.939015953358,20.3331592919709,19.939015953358,20.3331592919709,839.986288148755,0.0,1.0
2022-02-03,21.5,21.5,21.5,21.5,123,19.939015953358,19.939015953358,19.939015953358,19.939015953358,132.629413918225,0.0,1.0
2022-02-04,21.5,21.5,21.46,21.49,9558,19.939015953358,19.939015953358,19.9019201097239,19.9297419924495,10306.2759205723,0.0,1.0
2022-02-07,21.74,21.74,21.5,21.5,6138,20.1615910151629,20.1615910151629,19.939015953358,19.939015953358,6618.53124089482,0.0,1.0
2022-02-08,21.75,21.95,21.525,21.745,28474,20.1708649760715,20.3563441942422,19.9622008556293,20.1662279956172,30703.1701781099,0.0,1.0
2022-02-09,21.87,21.89,21.75,21.89,8587,20.2821525069739,20.300700428791,20.1708649760715,20.300700428791,9259.25835216094,0.0,1.0
2022-02-10,21.9,22.545,21.75,21.75,14475,20.3099743896995,20.9081448683003,20.1708649760715,20.1708649760715,15608.2176135472,0.0,1.0
2022-02-11,21.75,21.925,21.35,21.35,3256,20.1708649760715,20.3331592919709,19.7999065397299,19.7999065397299,3510.90546111982,0.0,1.0
2022-02-14,21.75,21.96,21.75,21.75,6144,20.1708649760715,20.3656181551508,20.1708649760715,20.1708649760715,6625.00096840301,0.0,1.0
2022-02-15,21.98,21.985,21.75,21.87,3524,20.3841660769679,20.3888030574221,20.1708649760715,20.2821525069739,3799.88662315302,0.0,1.0
2022-02-16,21.99,21.99,21.7501,21.7501,940,20.3934400378764,20.3934400378764,20.1709577156806,20.1709577156806,1013.59064295228,0.0,1.0
2022-02-17,22.307,23.375,22.149,22.75,8655,20.6874245986771,21.677883623709,20.5408960163222,21.0982610669253,9332.58193058724,0.0,1.0
2022-02-18,22.5,22.7,22.25,22.4,8229,20.8664120442119,21.0518912623826,20.6345630214984,20.7736724351265,8873.23127750461,0.0,1.0
2022-02-22,22.4975,23.0,22.12,22.12,21404,20.8640935539847,21.3301100896388,20.5140015296874,20.5140015296874,23079.6745976072,0.0,1.0
2022-02-23,22.95,23.0,22.5,22.99,11052,21.2837402850961,21.3301100896388,20.8664120442119,21.3208361287303,11917.2380701156,0.0,1.0
2022-02-24,22.2,22.75,21.75,22.75,3320,20.5881932169557,21.0982610669253,20.1708649760715,21.0982610669253,3579.91588787403,0.0,1.0
2022-02-25,22.08,22.52,21.82,21.82,6793,20.4769056860532,20.8849599660289,20.2357827024312,20.2357827024312,7324.80982720732,0.0,1.0
2022-02-28,21.67,22.0,21.67,22.0,6241,20.1708649760715,20.478035508702,20.1708649760715,20.478035508702,6704.84236349987,0.08,1.0
2022-03-01,21.5,21.99,21.5,21.99,1612,20.012625610777,20.4687273107435,20.012625610777,20.4687273107435,1731.8067441054,0.0,1.0
2022-03-02,21.7,21.8,21.25,21.5,12083,20.198789569947,20.291871549532,19.7799206618144,20.012625610777,12981.0303281796,0.0,1.0
2022-03-03,21.5,21.625,21.26,21.26,1696,20.012625610777,20.1289780852582,19.7892288597729,19.7892288597729,1822.04977543595,0.0,1.0
2022-03-04,21.94,21.95,21.3,21.5,6268,20.422186320951,20.4314945189095,19.8264616516069,20.012625610777,6733.84905214184,0.0,1.0
2022-03-07,24.5,25.0,22.0,22.1,43853,22.8050849983272,23.2704948962523,20.478035508702,20.571117488287,47112.2339635572,0.0,1.0
2022-03-08,23.3,24.65,22.67,24.0,14830,21.6881012433071,22.9447079677047,21.1016847719216,22.3396751004022,15932.1923170491,0.0,1.0
2022-03-09,23.42,24.64,23.145,23.6,16045,21.7997996188091,22.9353997697462,21.5438241749504,21.9673471820621,17237.4933059375,0.0,1.0
2022-03-10,23.0,23.875,23.0,23.4,17554,21.4088553045521,22.2233226259209,21.4088553045521,21.7811832228921,18858.6449044827,0.0,1.0
2022-03-11,22.6,23.95,22.21,23.2,22452,21.0365273862121,22.2931341106097,20.6735076658305,21.5950192637221,24120.6730884953,0.0,1.0
2022-03-14,21.96,23.125,21.51,22.75,19226,20.440802716868,21.5252077790334,20.0219338087355,21.1761503555896,20654.9109566814,0.0,1.0
2022-03-15,21.75,22.6,21.15,22.6,39700,20.2453305597395,21.0365273862121,19.6868386822294,21.0365273862121,42650.5755217024,0.0,1.0
2022-03-16,22.84,23.0,21.45,22.17,55936,21.2599241372161,21.4088553045521,19.9660846209844,20.6362748739965,60093.2642917367,0.0,1.0
2022-03-17,23.69,23.91,21.81,22.55,50317,22.0511209636887,22.2559013187757,20.3011797474905,20.9899863964195,54056.6500888035,0.0,1.0
2022-03-18,23.01,24.0,21.4,24.0,146039,21.4181635025106,22.3396751004022,19.9195436311919,22.3396751004022,156892.881577177,0.0,1.0
2022-03-21,23.07,23.59,21.8698,22.66,23342,21.4740126902616,21.9580389841036,20.3568427712823,21.0923765739631,25076.8194918786,0.0,1.0
2022-03-22,23.21,23.5,22.75,22.75,19364,21.6043274616806,21.8742652024771,21.1761503555896,21.1761503555896,20803.1673652959,0.0,1.0
2022-03-23,23.46,23.46,22.4593,23.32,3419,21.8370324106431,21.8370324106431,20.9055610409359,21.7067176392241,3673.10623951388,0.0,1.0
2022-03-24,22.97,23.58,22.76,22.91,9313,21.3809307106766,21.9487307861451,21.1854585535481,21.3250815229256,10005.1589378744,0.0,1.0
2022-03-25,22.8,22.8,22.5,22.8,1616,21.2226913453821,21.2226913453821,20.943445406627,21.2226913453821,1736.10403131162,0.0,1.0
2022-03-28,22.9,22.9,22.3,22.9,12276,21.3157733249671,21.3157733249671,20.757281447457,21.3157733249671,13188.3744358796,0.0,1.0
2022-03-29,23.31,23.31,22.9,22.9,3184,21.6974094412656,21.6974094412656,21.3157733249671,21.3157733249671,3420.64061614864,0.0,1.0
2022-03-30,22.69,23.45,22.1615,23.45,8469,21.1203011678386,21.8277242126846,20.6283629057318,21.8277242126846,9098.43133736266,0.0,1.0
2022-03-31,23.05,23.4,22.0565,22.9,5628,21.4553962943446,21.7811832228921,20.5306268271675,21.3157733249671,6046.28309914714,0.0,1.0
2022-04-01,23.43,23.49,22.0353,23.49,9424,21.8091078167676,21.8649570045186,20.5108934474955,21.8649570045186,10124.408657847,0.0,1.0
2022-04-04,23.24,23.54,22.0631,23.54,4817,21.6322520555561,21.9114979943111,20.5367702378201,21.9114979943111,5175.00811808668,0.0,1.0
2022-04-05,22.89,23.39,22.69,23.39,2282,21.3064651270086,21.7718750249336,21.1203011678386,21.7718750249336,2451.60235114673,0.0,1.0
2022-04-06,22.59,22.95,22.5,22.95,1235,21.0272191882536,21.3623143147596,20.943445406627,21.3623143147596,1326.78742491946,0.0,1.0
2022-04-07,23.42,23.43,22.2375,22.52,6520,21.7997996188091,21.8091078167676,20.6991052102164,20.962061802544,7004.57814613352,0.0,1.0
2022-04-08,23.0139,23.4,22.95,23.4,2460,21.4217936997144,21.7811832228921,21.3623143147596,21.7811832228921,2642.83163182338,0.0,1.0
2022-04-11,23.4,23.4,22.7,22.7,2035,21.7811832228921,21.7811832228921,21.1296093657971,21.1296093657971,2186.24486616284,0.0,1.0
2022-04-12,22.7225,23.03,22.7225,23.03,2072,21.1505528112037,21.4367798984276,21.1505528112037,21.4367798984276,2225.99477282034,0.0,1.0
2022-04-13,23.1,23.1,23.1,23.1,506,21.5019372841371,21.5019372841371,21.5019372841371,21.5019372841371,543.606831586435,0.0,1.0
2022-04-14,23.25,23.37,22.75,23.31,2083,21.6415602535146,21.7532586290166,21.1761503555896,21.6974094412656,2237.81231263744,0.0,1.0
2022-04-18,23.25,23.25,23.25,23.25,459,21.6415602535146,21.6415602535146,21.6415602535146,21.6415602535146,493.113706913387,0.0,1.0
2022-04-19,23.09,23.2,23.09,23.15,1373,21.4926290861786,21.5950192637221,21.4926290861786,21.5484782739296,1475.04383353394,0.0,1.0
2022-04-20,22.99,23.1,22.99,23.1,914,21.3995471065936,21.5019372841371,21.3995471065936,21.5019372841371,981.930126620556,0.0,1.0
2022-04-21,22.12,23.1,22.1,23.1,2149,20.589733884204,21.5019372841371,20.571117488287,21.5019372841371,2308.71755154002,0.0,1.0
2022-04-22,22.9,22.9,22.9,22.9,687,21.3157733249671,21.3157733249671,21.3157733249671,21.3157733249671,738.059077667748,0.0,1.0
2022-04-25,22.85,22.9,22.225,22.9,2462,21.2692323351746,21.3157733249671,20.6874699627683,21.3157733249671,2644.98027542648,0.0,1.0
2022-04-26,22.79,22.79,22.79,22.79,521,21.2133831474236,21.2133831474236,21.2133831474236,21.2133831474236,559.721658609747,0.0,1.0
2022-04-27,22.25,22.67,22.25,22.67,9376,20.7107404576645,21.1016847719216,20.7107404576645,21.1016847719216,10072.8412113724,0.0,1.0
2022-04-28,22.03,22.4,21.9,22.4,1796,20.5059601025775,20.850363427042,20.384953529117,20.850363427042,1929.48195559138,0.0,1.0
2022-04-29,22.6,22.6,21.85,22.0,1177,21.0365273862121,21.0365273862121,20.3384125393245,20.478035508702,1264.47676042931,0.0,1.0
2022-05-02,21.4,22.6,21.3,22.6,10131,19.9195436311919,21.0365273862121,19.8264616516069,21.0365273862121,10883.9541715458,0.0,1.0
2022-05-03,20.0,21.05,20.0,20.74,7698,18.6163959170018,19.5937567026444,18.6163959170018,19.3052025659309,8270.12922836439,0.0,1.0
2022-05-04,18.01,19.6,17.57,19.6,12771,16.7640645232601,18.2440679986618,16.3545038130861,18.2440679986618,13720.163727649,0.0,1.0
2022-05-05,17.1,19.5329,17.05,18.43,7194,15.9170185090366,18.1816099903602,15.870477519244,17.1550088375172,7728.67104038103,0.0,1.0
2022-05-06,16.6,17.4999,16.6,17.27,17663,15.4516086111115,16.289253345397,15.4516086111115,16.0752578743311,18975.7459808522,0.0,1.0
2022-05-09,16.36,16.9638,16.36,16.73,5181,15.2282118601075,15.7902408528418,15.2282118601075,15.572615184572,5566.0612538524,0.0,1.0
2022-05-10,16.0111,16.6255,15.88,16.5,3701,14.9034488333354,15.4753445159057,14.7814183580994,15.3585266315265,3976.06498755216,0.0,1.0
2022-05-11,16.19,16.19,16.19,16.19,228,15.069972494813,15.069972494813,15.069972494813,15.069972494813,244.945370754362,0.0,1.0
2022-05-12,16.0,16.5,15.69,16.0,7637,14.8931167336015,15.3585266315265,14.6045625968879,14.8931167336015,8204.59559846955,0.0,1.0
2022-05-13,16.01,16.5,15.4457,16.41,4899,14.90242493156,15.3585266315265,14.3771633207617,15.2747528499,5263.1025058141,0.0,1.0
2022-05-16,16.02,16.5,16.02,16.48,6662,14.9117331295185,15.3585266315265,14.9117331295185,15.3399102356095,7157.13184195418,0.0,1.0
2022-05-17,16.375,16.5,16.375,16.5,547,15.2421741570452,15.3585266315265,15.2421741570452,15.3585266315265,587.654025450159,0.0,1.0
2022-05-18,16.359,16.4,16.25,16.4,2422,15.2272810403116,15.2654446519415,15.125821682564,15.2654446519415,2602.00740336433,0.0,1.0
2022-05-19,16.26,16.3174,16.25,16.2705,1753,15.1351298805225,15.1885589368043,15.125821682564,15.1449034883789,1883.28611812454,0.0,1.0
2022-05-20,16.25,16.4641,16.25,16.4641,513,15.125821682564,15.3251102008555,15.125821682564,15.3251102008555,551.127084197313,0.0,1.0
2022-05-23,16.38,16.5,16.2,16.5,1292,15.2468282560245,15.3585266315265,15.0792806927715,15.3585266315265,1388.02376760805,0.0,1.0
2022-05-24,16.2,16.4,16.2,16.4,2682,15.0792806927715,15.2654446519415,15.0792806927715,15.2654446519415,2881.33107176841,0.0,1.0
2022-05-25,16.5,16.5,16.35,16.35,841,15.3585266315265,15.3585266315265,15.218903662149,15.218903662149,903.504635107098,0.0,1.0
2022-05-26,16.25,16.375,16.25,16.29,1688,15.125821682564,15.2421741570452,15.125821682564,15.163054474398,1813.45520102352,0.0,1.0
2022-05-27,16.45,16.48,16.4434,16.46,1461,15.311985641734,15.3399102356095,15.3058422310814,15.3212938396925,1569.58415207071,0.0,1.0
2022-05-31,16.33,16.43,15.92,16.43,4064,15.2747528499,15.3682908342839,14.8912471139258,15.3682908342839,4344.75900540901,0.08,1.0
2022-06-01,15.92,16.311,15.92,16.24,3255,14.8912471139258,15.256980632867,14.8912471139258,15.1905686639544,3479.86972505077,0.0,1.0
2022-06-02,16.05,16.05,16.05,16.05,789,15.0128464936249,15.0128464936249,15.0128464936249,15.0128464936249,843.507592339497,0.0,1.0
2022-06-03,16.05,16.05,16.05,16.05,543,15.0128464936249,15.0128464936249,15.0128464936249,15.0128464936249,580.512829708931,0.0,1.0
2022-06-06,15.92,16.33,15.92,16.33,2834,14.8912471139258,15.2747528499,14.8912471139258,15.2747528499,3029.78519225618,0.0,1.0
2022-06-07,15.95,16.5,15.92,15.92,2450,14.919308509241,15.4337674233527,14.8912471139258,14.8912471139258,2619.25678229627,0.0,1.0
2022-06-08,15.95,15.95,15.95,15.95,99,14.919308509241,14.919308509241,14.919308509241,14.919308509241,105.839355692788,0.0,1.0
2022-06-09,15.9655,15.9655,15.92,15.93,1114,14.9338068968205,14.9338068968205,14.8912471139258,14.9006009123642,1190.9600226441,0.0,1.0
2022-06-10,15.92,15.96,15.92,15.94,1678,14.8912471139258,14.9286623076794,14.8912471139258,14.9099547108026,1793.92362477271,0.0,1.0
2022-06-13,16.01,16.01,15.95,15.99,1337,14.9754312998713,14.9754312998713,14.919308509241,14.9567237029945,1429.36584405312,0.0,1.0
2022-06-14,15.85,15.935,15.85,15.92,6949,14.825770524857,14.9052778115834,14.825770524857,14.8912471139258,7429.067502113,0.0,1.0
2022-06-15,15.85,15.99,15.85,15.925,551,14.825770524857,14.9567237029945,14.825770524857,14.895924013145,589.065504916429,0.0,1.0
2022-06-16,16.0,16.0,15.85,15.85,723,14.9660775014329,14.9660775014329,14.825770524857,14.825770524857,772.948021877639,0.0,1.0
2022-06-17,16.49,16.49,15.965,16.05,4867,15.4244136249143,15.4244136249143,14.9333392068985,15.0128464936249,5203.23377936164,0.0,1.0
2022-06-21,16.46,16.5,16.46,16.5,472,15.3963522295991,15.4337674233527,15.3963522295991,15.4337674233527,504.607837242387,0.0,1.0
2022-06-22,16.33,16.49,16.33,16.49,444,15.2747528499,15.4244136249143,15.2747528499,15.4244136249143,474.673474016142,0.0,1.0
2022-06-23,15.98,16.36,15.98,16.36,1681,14.9473699045561,15.3028142452152,14.9473699045561,15.3028142452152,1797.13087797554,0.0,1.0
2022-06-24,19.53,19.53,16.175,16.28,12384,18.2679683501866,18.2679683501866,15.1297689741049,15.227983857708,13239.541221207,0.0,1.0
2022-06-27,19.0365,19.37,18.0121,19.25,6010,17.8063583972518,18.1183075751722,16.8481552852225,18.0060619939115,6425.1972496329,0.0,1.0
2022-06-28,19.37,19.37,19.37,19.37,222,18.1183075751722,18.1183075751722,18.1183075751722,18.1183075751722,237.336737008072,0.0,1.0
2022-06-29,17.8,18.62,17.8,18.0,2446,16.6497612203441,17.4167726922926,16.6497612203441,16.836837189112,2614.98044469254,0.0,1.0
2022-06-30,17.4,19.05,17.4,18.46,2679,16.2756092828083,17.8189860251436,16.2756092828083,17.2671119172782,2864.07711011092,0.0,1.0
2022-07-01,19.06,19.13,18.0,18.14,3791,17.828339823582,17.8938164126508,16.836837189112,16.9677903672496,4052.89896395314,0.0,1.0
2022-07-05,18.9,18.94,18.2,18.5,3841,17.6786790485677,17.7160942423212,17.02391315788,17.3045271110318,4106.353184,0.0,1.0
2022-07-06,18.7,18.88,18.7,18.87,1356,17.4916030797997,17.6599714516909,17.4916030797997,17.6506176532525,1449.67844767093,0.0,1.0
2022-07-07,17.85,17.85,17.85,17.85,600,16.6965302125361,16.6965302125361,16.6965302125361,16.6965302125361,641.450640562355,0.0,1.0
2022-07-08,18.0,18.49,17.5,18.49,2180,16.836837189112,17.2951733125934,16.3691472671923,17.2951733125934,2330.60399404323,0.0,1.0
2022-07-11,18.02,18.02,18.02,18.02,589,16.8555447859888,16.8555447859888,16.8555447859888,16.8555447859888,629.690712152046,0.0,1.0
2022-07-12,18.3,18.3,18.3,18.3,604,17.1174511422639,17.1174511422639,17.1174511422639,17.1174511422639,645.726978166104,0.0,1.0
2022-07-13,18.4,18.4,18.4,18.4,263,17.2109891266479,17.2109891266479,17.2109891266479,17.2109891266479,281.169197446498,0.0,1.0
2022-07-14,17.5,18.6,17.5,18.6,388,16.3691472671923,17.3980650954158,16.3691472671923,17.3980650954158,414.804747563655,0.0,1.0
2022-07-15,17.81,17.81,17.81,17.81,486,16.6591150187825,16.6591150187825,16.6591150187825,16.6591150187825,519.575018855508,0.0,1.0
2022-07-18,18.23,18.23,18.23,18.23,340,17.0519745531952,17.0519745531952,17.0519745531952,17.0519745531952,363.488696318667,0.0,1.0
2022-07-19,18.0,18.0,17.75,17.81,1513,16.836837189112,16.836837189112,16.6029922281522,16.6591150187825,1617.52469861808,0.0,1.0
2022-07-20,18.3607,18.5,18.01,18.44,4993,17.174228698785,17.3045271110318,16.8461909875504,17.2484043204015,5337.93841387972,0.0,1.0
2022-07-21,17.81,18.4385,17.81,18.0,2276,16.6591150187825,17.2470012506357,16.6591150187825,16.836837189112,2433.2360965332,0.0,1.0
2022-07-22,18.28,18.28,18.28,18.28,341,17.0987435453871,17.0987435453871,17.0987435453871,17.0987435453871,364.557780719605,0.0,1.0
2022-07-25,18.28,18.28,18.28,18.28,285,17.0987435453871,17.0987435453871,17.0987435453871,17.0987435453871,304.689054267119,0.0,1.0
2022-07-26,18.01,18.7,18.01,18.7,551,16.8461909875504,17.4916030797997,16.8461909875504,17.4916030797997,589.065504916431,0.0,1.0
2022-07-27,19.15,19.15,18.44,18.61,18065,17.9125240095275,17.9125240095275,17.2484043204015,17.4074188938542,19313.0097029316,0.0,1.0
2022-07-28,18.3,18.7,18.3,18.69,3272,17.1174511422639,17.4916030797997,17.1174511422639,17.4822492813613,3498.04415986671,0.0,1.0
2022-07-29,18.64,18.64,18.64,18.64,197,17.4354802891694,17.4354802891694,17.4354802891694,17.4354802891694,210.609626984639,0.0,1.0
2022-08-01,17.82,18.69,17.82,18.63,3363,16.6684688172209,17.4822492813613,16.6684688172209,17.426126490731,3595.330840352,0.0,1.0
2022-08-02,17.52,18.0,16.7501,18.0,1518,16.3878548640691,16.836837189112,15.667705922297,16.836837189112,1622.87012062275,0.0,1.0
2022-08-03,17.6,17.6,17.6,17.6,334,16.4626852515762,16.4626852515762,16.4626852515762,16.4626852515762,357.074189913045,0.0,1.0
2022-08-04,18.36,18.36,17.72,17.72,1753,17.1735739328943,17.1735739328943,16.574930832837,16.574930832837,1874.10495484301,0.0,1.0
2022-08-05,18.75,18.75,18.69,18.69,768,17.5383720719917,17.5383720719917,17.4822492813613,17.4822492813613,821.056819919815,0.0,1.0
2022-08-08,19.0,19.35,18.89,18.89,17199,17.7722170329516,18.0995999782955,17.6693252501293,17.6693252501293,18387.1826117199,0.0,1.0
2022-08-09,19.07,19.14,18.99,19.14,15810,17.8376936220204,17.9031702110891,17.7628632345132,17.9031702110891,16902.224378818,0.0,1.0
2022-08-10,19.1,19.48,19.0,19.37,12454,17.8657550173356,18.2211993579946,17.7722170329516,18.1183075751722,13314.3771292726,0.0,1.0
2022-08-11,19.0,19.49,17.9113,19.49,19553,17.7722170329516,18.230553156433,16.7538689969635,18.230553156433,20903.8072915262,0.0,1.0
2022-08-12,19.0,19.43,18.5,19.43,8907,17.7722170329516,18.1744303658026,17.3045271110318,18.1744303658026,9522.33475914816,0.0,1.0
2022-08-15,19.0,19.45,19.0,19.0,23065,17.7722170329516,18.1931379626794,17.7722170329516,17.7722170329516,24658.4317076179,0.0,1.0
2022-08-16,18.725,19.01,18.725,19.0,4921,17.5149875758957,17.78157083139,17.5149875758957,17.7722170329516,5260.96433701225,0.0,1.0
2022-08-17,18.55,19.34,18.55,19.34,1083,17.3512961032238,18.0902461798571,17.3512961032238,18.0902461798571,1157.81840621505,0.0,1.0
2022-08-18,18.59,18.68,18.58,18.68,1116,17.3887112969774,17.472895482923,17.379357498539,17.472895482923,1193.09819144598,0.0,1.0
2022-08-19,18.54,18.63,18.51,18.51,637,17.3419423047854,17.426126490731,17.3138809094702,17.3138809094702,681.006763397034,0.0,1.0
2022-08-22,18.54,18.54,18.54,18.54,7,17.3419423047854,17.3419423047854,17.3419423047854,17.3419423047854,7.48359080656081,0.0,1.0
2022-08-23,18.54,18.54,18.54,18.54,45,17.3419423047854,17.3419423047854,17.3419423047854,17.3419423047854,48.1087980421766,0.0,1.0
2022-08-24,18.99,19.0,18.94,19.0,11241,17.7628632345132,17.7722170329516,17.7160942423212,17.7722170329516,12017.5777509357,0.0,1.0
2022-08-25,18.99,18.99,18.99,18.99,90,17.7628632345132,17.7628632345132,17.7628632345132,17.7628632345132,96.2175960843533,0.0,1.0
2022-08-26,18.52,18.55,18.52,18.55,284,17.3232347079086,17.3512961032238,17.3232347079086,17.3512961032238,303.619969866182,0.0,1.0
2022-08-29,18.2,18.53,18.0,18.5,5403,17.02391315788,17.332588506347,16.836837189112,17.3045271110318,5776.26301826399,0.0,1.0
2022-08-30,18.94,18.94,18.88,18.88,928,17.7160942423212,17.7160942423212,17.6599714516909,17.6599714516909,992.110324069777,0.0,1.0
2022-08-31,18.8,19.2,18.8,18.89,1618,17.6599714516909,18.0357155251311,17.6599714516909,17.7445138682149,1722.44899054395,0.08,1.0
2022-09-01,19.0,19.0,18.8,19.0,4879,17.847843488411,17.847843488411,17.6599714516909,17.847843488411,5193.96083118909,0.0,1.0
2022-09-02,18.6,19.0,18.56,18.7,4675,17.4720994149707,17.847843488411,17.4345250076267,17.5660354333308,4976.79173720211,0.0,1.0
2022-09-06,17.95,17.95,17.95,17.95,175,16.8615152956304,16.8615152956304,16.8615152956304,16.8615152956304,186.297016900613,0.0,1.0
2022-09-07,18.19,19.11,18.19,19.11,574,17.0869617396945,17.951173108607,17.0869617396945,17.951173108607,611.054215434012,0.0,1.0
2022-09-08,19.0,19.14,18.0,18.34,3378,17.847843488411,17.9793539141151,16.9084833048104,17.2278657672346,3596.06470337298,0.0,1.0
2022-09-09,18.55,19.0,18.55,19.0,7542,17.4251314057907,17.847843488411,17.4251314057907,17.847843488411,8028.86915122529,0.0,1.0
2022-09-12,19.48,19.97,19.0,19.0,6393,18.2987363765393,18.7590228665035,17.847843488411,17.847843488411,6805.69616597496,0.0,1.0
2022-09-13,19.176,19.24,18.9006,19.24,1913,18.0131708807247,18.0732899324751,17.7544710861611,18.0732899324751,2036.49253331927,0.0,1.0
2022-09-14,18.5,18.62,18.5,18.62,1328,17.3781633966107,17.4908866186428,17.3781633966107,17.4908866186428,1413.72821968008,0.0,1.0
2022-09-15,18.49,18.5,18.26,18.5,4802,17.3687697947747,17.3781633966107,17.1527169525465,17.3781633966107,5111.99014375282,0.0,1.0
2022-09-16,21.65,22.4,18.365,18.365,29588,20.3371479749525,21.0416681126529,17.2513497718246,17.2513497718246,31498.0350631734,0.0,1.0
2022-09-19,19.89,21.1,18.33,21.1,22546,18.6838740518155,19.8204998739722,17.2184721653986,19.8204998739722,24001.4431030927,0.0,1.0
2022-09-20,19.2,19.745,19.0,19.47,6958,18.0357155251311,18.5476668251934,17.847843488411,18.2893427747032,7407.16939196838,0.0,1.0
2022-09-21,18.75,19.25,18.75,19.2,6024,17.6130034425108,18.0826835343111,17.6130034425108,18.0357155251311,6412.87559891027,0.0,1.0
2022-09-22,18.15,18.15,18.15,18.15,1164,17.0493873323505,17.0493873323505,17.0493873323505,17.0493873323505,1239.14130098465,0.0,1.0
2022-09-23,18.01,18.99,17.0,18.15,14711,16.9178769066464,17.838449886575,15.9691231212098,17.0493873323505,15660.6595178567,0.0,1.0
2022-09-26,17.5,18.0,17.38,17.4,7532,16.4388032130101,16.9084833048104,16.326079990978,16.34486719465,8018.2236074024,0.0,1.0
2022-09-27,16.61,17.09,16.61,17.08,6272,15.6027726496056,16.0536655377339,15.6027726496056,16.0442719358979,6676.88508571798,0.0,1.0
2022-09-28,16.75,17.0,16.75,17.0,1658,15.7342830753097,15.9691231212098,15.7342830753097,15.9691231212098,1765.03116583552,0.0,1.0
2022-09-29,16.25,16.25,16.25,16.25,1824,15.2646029835094,15.2646029835094,15.2646029835094,15.2646029835094,1941.74719329553,0.0,1.0
2022-09-30,16.55,17.0,16.25,16.25,3055,15.5464110385896,15.9691231212098,15.2646029835094,15.2646029835094,3252.21363789356,0.0,1.0
2022-10-03,16.59,16.6,16.58,16.6,830,15.5839854459336,15.5933790477696,15.5745918440976,15.5933790477696,883.580137300051,0.0,1.0
2022-10-04,18.11,18.17,17.0,17.0,7973,17.0118129250065,17.0681745360225,15.9691231212098,15.9691231212098,8487.69208999192,0.0,1.0
2022-10-05,18.35,18.4,16.1698,17.7,8912,17.2372593690706,17.2842273782506,15.1892662967846,16.6266752497302,9487.30865496152,0.0,1.0
2022-10-06,18.5,18.7,17.76,18.23,6844,17.3781633966107,17.5660354333308,16.6830368607463,17.1245361470385,7285.81019238741,0.0,1.0
2022-10-07,17.9,18.4,17.9,18.33,4948,16.8145472864503,17.2842273782506,16.8145472864503,17.2184721653986,5267.41508356707,0.0,1.0
2022-10-10,17.2294,18.11,16.5512,18.11,3100,16.1846123473278,17.0118129250065,15.5475382708099,17.0118129250065,3300.11858509658,0.0,1.0
2022-10-11,17.2,17.2,17.2,17.2,605,16.1569951579299,16.1569951579299,16.1569951579299,16.1569951579299,644.055401284979,0.0,1.0
2022-10-12,17.3,17.3,17.3,17.3,466,16.25093117629,16.25093117629,16.25093117629,16.25093117629,496.082342146776,0.0,1.0
2022-10-13,17.005,17.37,17.005,17.22,5139,15.9738199221278,16.316686389142,15.9738199221278,16.1757823616019,5470.7449705843,0.0,1.0
2022-10-14,16.999,17.01,16.43,17.01,2935,15.9681837610262,15.9785167230458,15.4336878165575,15.9785167230458,3124.46711201886,0.0,1.0
2022-10-17,16.52,17.625,16.52,17.3,3884,15.5182302330815,16.5562232359602,15.5182302330815,16.25093117629,4134.72922081134,0.0,1.0
2022-10-18,17.0,17.3694,16.85,16.85,5761,15.9691231212098,16.3161227730319,15.8282190936697,15.8282190936697,6132.8977963682,0.0,1.0
2022-10-19,16.3,17.0,16.2995,17.0,2535,15.3115709926894,15.9691231212098,15.3111013125976,15.9691231212098,2698.64535910317,0.0,1.0
2022-10-20,16.6,17.2,16.4091,16.8,13652,15.5933790477696,16.1569951579299,15.4140551887202,15.7812510844897,14533.2964270124,0.0,1.0
2022-10-21,17.0,17.26,16.95,17.25,5743,15.9691231212098,16.213356768946,15.9221551120298,16.20396316711,6113.73581748699,0.0,1.0
2022-10-24,16.98,16.98,16.63,16.82,8643,15.9503359175378,15.9503359175378,15.6215598532776,15.8000382881617,9200.94352612572,0.0,1.0
2022-10-25,16.63,16.63,16.63,16.63,521,15.6215598532776,15.6215598532776,15.6215598532776,15.6215598532776,554.632833172683,0.0,1.0
2022-10-26,16.63,16.63,16.63,16.63,162,15.6215598532776,15.6215598532776,15.6215598532776,15.6215598532776,172.457809930854,0.0,1.0
2022-10-27,16.63,16.63,16.63,16.63,371,15.6215598532776,15.6215598532776,15.6215598532776,15.6215598532776,394.9496758293,0.0,1.0
2022-10-28,16.63,16.63,16.63,16.63,198,15.6215598532776,15.6215598532776,15.6215598532776,15.6215598532776,210.781767693265,0.0,1.0
2022-10-31,16.5,16.95,16.49,16.49,9868,15.4994430294095,15.9221551120298,15.4900494275735,15.4900494275735,10505.02264443,0.0,1.0
2022-11-01,16.77,16.82,16.75,16.75,5637,15.7530702789817,15.8000382881617,15.7342830753097,15.7342830753097,6000.89305296432,0.0,1.0
2022-11-02,16.77,16.77,16.77,16.77,62,15.7530702789817,15.7530702789817,15.7530702789817,15.7530702789817,66.0023717019315,0.0,1.0
2022-11-03,16.75,16.75,16.6999,16.75,7111,15.7342830753097,15.7342830753097,15.6872211301113,15.7342830753097,7570.04621245862,0.0,1.0
2022-11-04,16.75,17.01,16.25,16.75,11052,15.7342830753097,15.9785167230458,15.2646029835094,15.7342830753097,11765.4550330604,0.0,1.0
2022-11-07,16.73,16.75,15.7501,16.75,3174,15.7154958716377,15.7342830753097,14.7950168277275,15.7342830753097,3378.89560938597,0.0,1.0
2022-11-08,16.28,16.75,15.7501,16.75,957,15.2927837890174,15.7342830753097,14.7950168277275,15.7342830753097,1018.77854385078,0.0,1.0
2022-11-09,16.21,16.74,15.75,16.29,2570,15.2270285761654,15.7248894734737,14.7949228917091,15.3021773908534,2735.90476248329,0.0,1.0
2022-11-10,16.0201,16.37,15.99,16.15,6087,15.0486440772996,15.3773262055415,15.0203693357732,15.1706669651493,6479.94252499448,0.0,1.0
2022-11-11,16.15,16.15,16.001,16.001,2875,15.1706669651493,15.1706669651493,15.0307022977928,15.0307022977928,3060.59384908151,0.0,1.0
2022-11-14,16.15,16.3,16.15,16.1501,7104,15.1706669651493,15.3115709926894,15.1706669651493,15.1707609011677,7562.59433178262,0.0,1.0
2022-11-15,16.14,16.14,16.14,16.14,192,15.1612733633133,15.1612733633133,15.1612733633133,15.1612733633133,204.39444139953,0.0,1.0
2022-11-16,16.75,16.75,16.1119,16.45,2878,15.7342830753097,15.7342830753097,15.1348773421541,15.4524750202295,3063.78751222837,0.0,1.0
2022-11-17,16.25,16.75,16.15,16.75,4884,15.2646029835094,15.7342830753097,15.1706669651493,15.7342830753097,5199.28360310054,0.0,1.0
2022-11-18,16.25,16.25,16.25,16.25,313,15.2646029835094,15.2646029835094,15.2646029835094,15.2646029835094,333.205521656525,0.0,1.0
2022-11-21,16.49,16.49,16.3,16.33,1787,15.4900494275735,15.4900494275735,15.3115709926894,15.3397517981974,1902.35868115084,0.0,1.0
2022-11-22,16.27,16.31,16.25,16.31,1474,15.2833901871814,15.3209645945254,15.2646029835094,15.3209645945254,1569.15315949431,0.0,1.0
2022-11-23,16.27,16.27,16.27,16.27,53,15.2833901871814,15.2833901871814,15.2833901871814,15.2833901871814,56.4213822613286,0.0,1.0
2022-11-25,16.3,16.3799,16.3,16.3799,1708,15.3115709926894,15.3866258713591,15.3115709926894,15.3866258713591,1818.25888494999,0.0,1.0
2022-11-28,16.25,16.75,16.06,16.3586,5776,15.2646029835094,15.7342830753097,15.0861245486253,15.3666174994484,6148.86611210252,0.0,1.0
2022-11-29,16.1,16.14,16.1,16.14,265,15.1236989559693,15.1612733633133,15.1236989559693,15.1612733633133,282.106911306643,0.0,1.0
2022-11-30,16.05,16.25,16.0,16.185,8261,15.1518797614773,15.3406882320253,15.1046776438403,15.2793254790972,8750.6667217027,0.08,1.0
2022-12-01,16.05,16.4,16.05,16.05,2732,15.1518797614773,15.4822945849363,15.1518797614773,15.1518797614773,2893.93795953175,0.0,1.0
2022-12-02,16.5,16.5,16.25,16.25,3610,15.5766988202103,15.5766988202103,15.3406882320253,15.3406882320253,3823.98097873705,0.0,1.0
2022-12-05,16.25,16.3,16.25,16.25,1798,15.3406882320253,15.3878903496623,15.3406882320253,15.3406882320253,1904.57556780311,0.0,1.0
2022-12-06,15.75,16.3375,15.41,16.25,10991,14.8686670556553,15.4232919378901,14.5476926557237,15.3406882320253,11642.4861322157,0.0,1.0
2022-12-07,15.75,15.75,15.75,15.75,40,14.8686670556553,14.8686670556553,14.8686670556553,14.8686670556553,42.3709803738177,0.0,1.0
2022-12-08,16.0,16.0,16.0,16.0,142,15.1046776438403,15.1046776438403,15.1046776438403,15.1046776438403,150.416980327053,0.0,1.0
2022-12-09,16.0,16.0,16.0,16.0,110,15.1046776438403,15.1046776438403,15.1046776438403,15.1046776438403,116.520196027999,0.0,1.0
2022-12-12,15.925,15.925,15.925,15.925,283,15.0338744673848,15.0338744673848,15.0338744673848,15.0338744673848,299.77468614476,0.0,1.0
2022-12-13,15.925,15.925,15.925,15.925,90,15.0338744673848,15.0338744673848,15.0338744673848,15.0338744673848,95.3347058410898,0.0,1.0
2022-12-14,15.46,15.9,15.46,15.9,619,14.5948947733607,15.0102734085663,14.5948947733607,15.0102734085663,655.690921284828,0.0,1.0
2022-12-15,15.62,16.0,15.5,15.9,10757,14.7459415497991,15.1046776438403,14.6326564674703,15.0102734085663,11394.6158970289,0.0,1.0
2022-12-16,15.97,16.0,15.5,15.63,5122,15.0763563732581,15.1046776438403,14.6326564674703,14.7553819733265,5425.60403686735,0.0,1.0
2022-12-19,15.99,15.99,15.99,15.99,314,15.0952372203129,15.0952372203129,15.0952372203129,15.0952372203129,332.612195934469,0.0,1.0
2022-12-20,16.25,16.25,15.99,15.99,2359,15.3406882320253,15.3406882320253,15.0952372203129,15.0952372203129,2498.8285675459,0.0,1.0
2022-12-21,16.5,16.5,16.2,16.375,4422,15.5766988202103,15.5766988202103,15.2934861143883,15.4586935261178,4684.11188032555,0.0,1.0
2022-12-22,16.25,16.6,16.1,16.28,35214,15.3406882320253,15.6711030554843,15.1990818791143,15.3690095026075,37301.2925720904,0.0,1.0
2022-12-23,16.35,16.75,16.0,16.25,24599,15.4350924672993,15.8127094083953,15.1046776438403,15.3406882320253,26057.0936553885,0.0,1.0
2022-12-27,16.2,16.75,16.01,16.55,6478,15.2934861143883,15.8127094083953,15.1141180673677,15.6239009378473,6861.98027153978,0.0,1.0
2022-12-28,16.5,16.5,16.5,16.5,394,15.5766988202103,15.5766988202103,15.5766988202103,15.5766988202103,417.354156682104,0.0,1.0
2022-12-29,16.5,16.5,16.5,16.5,390,15.5766988202103,15.5766988202103,15.5766988202103,15.5766988202103,413.117058644723,0.0,1.0
2022-12-30,16.72,16.72,16.72,16.72,426,15.7843881378131,15.7843881378131,15.7843881378131,15.7843881378131,451.250940981159,0.0,1.0
2023-01-03,16.75,16.75,16.6,16.6,3592,15.8127094083953,15.8127094083953,15.6711030554843,15.6711030554843,3804.91403756883,0.0,1.0
2023-01-04,16.75,16.75,16.75,16.75,210,15.8127094083953,15.8127094083953,15.8127094083953,15.8127094083953,222.447646962543,0.0,1.0
2023-01-05,16.5,16.5,16.5,16.5,653,15.5766988202103,15.5766988202103,15.5766988202103,15.5766988202103,691.706254602574,0.0,1.0
2023-01-06,17.1,18.1,16.75,16.75,10987,16.1431242318543,17.0871665845944,15.8127094083953,15.8127094083953,11638.2490341784,0.0,1.0
2023-01-09,17.6,17.6,17.2,17.3,1782,16.6151454082243,16.6151454082243,16.2375284671283,16.3319327024023,1887.62717565358,0.0,1.0
2023-01-10,18.0,18.04,17.5,17.51,3789,16.9927623493204,17.03052404343,16.5207411729503,16.5301815964777,4013.59111590987,0.0,1.0
2023-01-11,18.67,18.67,18.0,18.0,1623,17.6252707256562,17.6252707256562,16.9927623493204,16.9927623493204,1719.20252866765,0.0,1.0
2023-01-12,18.5995,18.62,18.16,18.62,1212,17.558715739788,17.5780686080192,17.1438091257588,17.5780686080192,1283.84070532667,0.0,1.0
2023-01-13,17.97,18.25,17.97,18.1,3234,16.9644410787382,17.2287729375054,16.9644410787382,17.0871665845944,3425.69376322315,0.0,1.0
2023-01-17,17.97,17.97,17.97,17.97,197,16.9644410787382,16.9644410787382,16.9644410787382,16.9644410787382,208.677078341051,0.0,1.0
2023-01-18,18.0,18.09,18.0,18.09,1537,16.9927623493204,17.077726161067,16.9927623493204,17.077726161067,1628.10492086394,0.0,1.0
2023-01-19,17.95,17.95,17.45,17.9,1293,16.9455602316834,16.9455602316834,16.4735390553133,16.8983581140463,1369.64194058365,0.0,1.0
2023-01-20,17.865,18.0,17.55,17.9999,8498,16.8653166317004,16.9927623493204,16.5679432905873,16.9926679450851,9001.71478041758,0.0,1.0
2023-01-23,17.865,17.865,17.865,17.865,43,16.8653166317004,16.8653166317004,16.8653166317004,16.8653166317004,45.5488039018541,0.0,1.0
2023-01-24,18.3,18.48,17.94,17.99,7094,17.2759750551424,17.4459026786356,16.936119808156,16.9833219257929,7514.49336929654,0.0,1.0
2023-01-25,18.3,18.3,18.3,18.3,30,17.2759750551424,17.2759750551424,17.2759750551424,17.2759750551424,31.7782352803632,0.0,1.0
2023-01-26,18.3,18.3,17.64,17.64,432,17.2759750551424,17.2759750551424,16.6529071023339,16.6529071023339,457.606588037229,0.0,1.0
2023-01-27,18.3,18.45,18.16,18.45,882,17.2759750551424,17.4175814080534,17.1438091257588,17.4175814080534,934.280117242677,0.0,1.0
2023-01-30,18.73,18.73,17.7501,17.7501,851,17.6819132668206,17.6819132668206,16.7568461653706,16.7568461653706,901.442607452969,0.0,1.0
2023-01-31,18.8,19.5,18.205,18.72,22159,17.7479962315124,18.4088258784304,17.1862910316321,17.6724728432932,23472.4638525856,0.0,1.0
2023-02-01,18.46,19.23,18.46,19.23,1181,17.4270218315808,18.1539344431906,17.4270218315808,18.1539344431906,1251.00319553696,0.0,1.0
2023-02-02,18.71,19.23,18.67,18.67,2610,17.6630324197658,18.1539344431906,17.6252707256562,17.6252707256562,2764.7064693916,0.0,1.0
2023-02-03,18.32,18.85,18.32,18.56,2133,17.2948559021972,17.7951983491494,17.2948559021972,17.5214260668548,2259.43252843382,0.0,1.0
2023-02-06,18.94,18.94,18.9399,18.94,744,17.880162160896,17.880162160896,17.8800677566607,17.880162160896,788.100234953007,0.0,1.0
2023-02-07,18.94,18.94,18.94,18.94,499,17.880162160896,17.880162160896,17.880162160896,17.880162160896,528.577980163374,0.0,1.0
2023-02-08,18.69,18.94,18.6,18.94,1712,17.644151572711,17.880162160896,17.5591877609644,17.880162160896,1813.47795999939,0.0,1.0
2023-02-09,18.66,18.81,18.25,18.68,2278,17.6158303021288,17.7574366550398,17.2287729375054,17.6347111491836,2413.02733228891,0.0,1.0
2023-02-10,18.93,18.94,18.93,18.93,1013,17.8707217373686,17.880162160896,17.8707217373686,17.8707217373686,1073.04507796693,0.0,1.0
2023-02-13,18.92,18.93,18.79,18.8,5897,17.8612813138412,17.8707217373686,17.738555807985,17.7479962315124,6246.54178161006,0.0,1.0
2023-02-14,18.93,18.93,18.19,18.19,4924,17.8707217373686,17.8707217373686,17.172130396341,17.172130396341,5215.86768401694,0.0,1.0
2023-02-15,19.18,19.28,18.95,18.98,4784,18.1067323255536,18.2011365608276,17.8896025844234,17.9179238550056,5067.56925270858,0.0,1.0
2023-02-16,19.13,19.13,19.0,19.12,3088,18.0595302079166,18.0595302079166,17.9368047020604,18.0500897843892,3271.03968485872,0.0,1.0
2023-02-17,19.11,19.55,19.1,19.1,5794,18.0406493608618,18.4560279960674,18.0312089373344,18.0312089373344,6137.43650714748,0.0,1.0
2023-02-21,19.23,19.23,19.23,19.23,738,18.1539344431906,18.1539344431906,18.1539344431906,18.1539344431906,781.744587896934,0.0,1.0
2023-02-22,18.46,18.46,18.46,18.46,280,17.4270218315808,17.4270218315808,17.4270218315808,17.4270218315808,296.596862616723,0.0,1.0
2023-02-23,19.23,19.25,18.95,18.95,6539,18.1539344431906,18.1728152902454,17.8896025844234,17.8896025844234,6926.59601660983,0.0,1.0
2023-02-24,19.23,19.23,19.23,19.23,103,18.1539344431906,18.1539344431906,18.1539344431906,18.1539344431906,109.10527446258,0.0,1.0
2023-02-27,19.24,19.25,19.23,19.23,2159,18.163374866718,18.1728152902454,18.1539344431906,18.1539344431906,2286.9736656768,0.0,1.0
2023-02-28,18.6513,19.22,18.6513,18.83,1744,17.6831405218791,18.2223202045175,17.6831405218791,17.8525644875684,1839.48474309491,0.08,1.0
2023-03-01,18.7,18.99,18.7,18.75,1160,17.7293125819187,18.0042591406757,17.7293125819187,17.7767171610147,1223.51049426037,0.0,1.0
2023-03-02,18.25,19.14,18.25,19.14,2359,17.3026713700543,18.1464728779638,17.3026713700543,18.1464728779638,2488.15625513813,0.0,1.0
2023-03-03,18.25,18.85,18.25,18.85,2556,17.3026713700543,17.8715263192068,17.3026713700543,17.8715263192068,2695.94208907717,0.0,1.0
2023-03-06,18.4,18.4,18.4,18.4,354,17.4448851073424,17.4448851073424,17.4448851073424,17.4448851073424,373.381650834632,0.0,1.0
2023-03-07,18.4,18.4,18.4,18.4,180,17.4448851073424,17.4448851073424,17.4448851073424,17.4448851073424,189.855076695576,0.0,1.0
2023-03-08,18.4,18.4,18.4,18.4,97,17.4448851073424,17.4448851073424,17.4448851073424,17.4448851073424,102.310791330394,0.0,1.0
2023-03-09,17.67,18.25,17.66,18.25,3549,16.7527782525403,17.3026713700543,16.7432973367211,17.3026713700543,3743.30926218109,0.0,1.0
2023-03-10,17.66,17.67,17.4,17.4,624,16.7432973367211,16.7527782525403,16.4967935254216,16.4967935254216,658.164265877993,0.0,1.0
2023-03-13,17.0,17.7,16.27,17.7,3807,16.1175568926533,16.7812209999979,15.4254500378512,16.7812209999979,4015.43487211143,0.0,1.0
2023-03-14,17.01,18.225,17.01,17.61,2693,16.1270378084725,17.2789690805063,16.1270378084725,16.695892757625,2840.44289745103,0.0,1.0
2023-03-15,17.9,17.94,16.92,16.92,3797,16.970839316382,17.0087629796589,16.0417095660997,16.0417095660997,4004.88736785057,0.0,1.0
2023-03-16,17.59,17.9,17.3,17.38,3421,16.6769309259866,16.970839316382,16.4019843672296,16.4778316937832,3608.30120764202,0.0,1.0
2023-03-17,16.95,16.95,16.95,16.95,2283,16.0701523135573,16.0701523135573,16.0701523135573,16.0701523135573,2407.99522275555,0.0,1.0
2023-03-20,16.96,16.96,16.6302,16.7967,3970,16.0796332293765,16.0796332293765,15.766952625659,15.9248098740488,4187.35919156353,0.0,1.0
2023-03-21,17.5,17.5,16.45,16.61,4660,16.5916026836137,16.5916026836137,15.5961065225969,15.7478011757042,4915.13698556324,0.0,1.0
2023-03-22,17.5,17.5,17.35,17.35,408,16.5916026836137,16.5916026836137,16.4493889463256,16.4493889463256,430.338173843305,0.0,1.0
2023-03-23,16.65,17.13,15.74,17.13,10066,15.7857248389811,16.240808798303,14.9229614994331,16.240808798303,10617.117788987,0.0,1.0
2023-03-24,15.79,16.45,15.0201,16.25,10370,14.9703660785292,15.5961065225969,14.2404303696084,15.4064882062127,10937.7619185173,0.0,1.0
2023-03-27,15.65,16.3,15.4,16.3,5072,14.8376332570603,15.4538927853088,14.6006103615801,15.4538927853088,5349.69416111087,0.0,1.0
2023-03-28,16.25,17.16,15.59,15.61,2877,15.4064882062127,16.2692515457607,14.780747762145,14.7997095937834,3034.51697585096,0.0,1.0
2023-03-29,16.21,16.21,16.21,16.21,287,15.3685645429359,15.3685645429359,15.3685645429359,15.3685645429359,302.713372286835,0.0,1.0
2023-03-30,15.66,15.96,15.5,15.96,1128,14.8471141728795,15.1315416474557,14.6954195197722,15.1315416474557,1189.7584806256,0.0,1.0
2023-03-31,15.53,15.53,14.98,15.505,4351,14.7238622672298,14.7238622672298,14.2024118971734,14.7001599776818,4589.21910390249,0.0,1.0
2023-04-03,15.35,15.35,15.3,15.33,739,14.553205782484,14.553205782484,14.505801203388,14.5342439508456,779.460564877948,0.0,1.0
2023-04-04,15.0,15.0,15.0,15.0,3352,14.2213737288118,14.2213737288118,14.2213737288118,14.2213737288118,3535.52342824204,0.0,1.0
2023-04-05,14.8,14.9,14.334,14.9,1274,14.0317554124276,14.1265645706197,13.5899447352525,14.1265645706197,1343.75204283424,0.0,1.0
2023-04-06,14.75,14.75,14.75,14.75,176,13.9843508333316,13.9843508333316,13.9843508333316,13.9843508333316,185.636074991229,0.0,1.0
2023-04-10,14.75,14.75,14.5,14.5,4689,13.9843508333316,13.9843508333316,13.7473279378514,13.7473279378514,4945.72474791973,0.0,1.0
2023-04-11,14.68,14.68,14.68,14.68,203,13.9179844225971,13.9179844225971,13.9179844225971,13.9179844225971,214.114336495566,0.0,1.0
2023-04-12,14.68,14.68,14.68,14.68,33,13.9179844225971,13.9179844225971,13.9179844225971,13.9179844225971,34.8067640608555,0.0,1.0
2023-04-13,14.63,14.63,14.63,14.63,302,13.8705798435011,13.8705798435011,13.8705798435011,13.8705798435011,318.534628678132,0.0,1.0
2023-04-14,14.63,14.63,14.63,14.63,158,13.8705798435011,13.8705798435011,13.8705798435011,13.8705798435011,166.650567321672,0.0,1.0
2023-04-17,14.63,14.63,14.63,14.63,148,13.8705798435011,13.8705798435011,13.8705798435011,13.8705798435011,156.103063060806,0.0,1.0
2023-04-18,14.63,14.63,14.63,14.63,15,13.8705798435011,13.8705798435011,13.8705798435011,13.8705798435011,15.8212563912979,0.0,1.0
2023-04-19,14.63,14.63,14.63,14.63,75,13.8705798435011,13.8705798435011,13.8705798435011,13.8705798435011,79.1062819564896,0.0,1.0
2023-04-20,14.3,14.3,14.0,14.2,2410,13.5577096214672,13.5577096214672,13.273282146891,13.4629004632751,2541.94852686854,0.0,1.0
2023-04-21,14.22,14.22,14.22,14.22,178,13.4818622949136,13.4818622949136,13.4818622949136,13.4818622949136,187.745575843402,0.0,1.0
2023-04-24,14.0,14.0,14.0,14.0,1556,13.273282146891,13.273282146891,13.273282146891,13.273282146891,1641.19166299064,0.0,1.0
2023-04-25,14.0,14.0,14.0,14.0,33,13.273282146891,13.273282146891,13.273282146891,13.273282146891,34.8067640608554,0.0,1.0
2023-04-26,14.59,14.7,14.32,14.4,1391,13.8326561802242,13.9369462542355,13.5766714531056,13.6525187796593,1467.15784268637,0.0,1.0
2023-04-27,14.5,15.0,14.5,15.0,1360,13.7473279378514,14.2213737288118,13.7473279378514,14.2213737288118,1434.46057947768,0.0,1.0
2023-04-28,14.4,14.59,14.4,14.5,1240,13.6525187796593,13.8326561802242,13.6525187796593,13.7473279378514,1307.8905283473,0.0,1.0
2023-05-01,14.4,14.4,14.255,14.255,409,13.6525187796593,13.6525187796593,13.5150455002808,13.5150455002808,431.392924269391,0.0,1.0
2023-05-02,14.4,14.47,14.4,14.47,553,13.6525187796593,13.7188851903938,13.6525187796593,13.7188851903938,583.276985625851,0.0,1.0
2023-05-03,14.07,14.49,14.07,14.49,602,13.3396485576254,13.7378470220322,13.3396485576254,13.7378470220322,634.959756504093,0.0,1.0
2023-05-04,14.0,14.5,14.0,14.001,1479,13.273282146891,13.7473279378514,13.273282146891,13.2742302384729,1559.97588018198,0.0,1.0
2023-05-05,14.5849,14.5849,14.24,14.24,313,13.8278209131564,13.8278209131564,13.500824126552,13.500824126552,330.136883365085,0.0,1.0
2023-05-08,14.598,14.598,14.55,14.55,274,13.8402409128796,13.8402409128796,13.7947325169474,13.7947325169474,289.00161674771,0.0,1.0
2023-05-09,14.598,14.598,14.598,14.598,1165,13.8402409128796,13.8402409128796,13.8402409128796,13.8402409128796,1228.78424639081,0.0,1.0
2023-05-10,14.35,14.42,14.33,14.33,1408,13.6051142005633,13.6714806112977,13.5861523689248,13.5861523689248,1485.08859992983,0.0,1.0
2023-05-11,14.35,14.35,14.35,14.35,125,13.6051142005633,13.6051142005633,13.6051142005633,13.6051142005633,131.843803260816,0.0,1.0
2023-05-12,14.09,14.09,14.09,14.09,148,13.3586103892639,13.3586103892639,13.3586103892639,13.3586103892639,156.103063060806,0.0,1.0
2023-05-15,14.5001,14.5001,14.5,14.5,262,13.7474227470096,13.7474227470096,13.7473279378514,13.7473279378514,276.34461163467,0.0,1.0
2023-05-16,14.5001,14.5001,14.5001,14.5001,43,13.7474227470096,13.7474227470096,13.7474227470096,13.7474227470096,45.3542683217207,0.0,1.0
2023-05-17,15.0,15.0,15.0,15.0,496,14.2213737288118,14.2213737288118,14.2213737288118,14.2213737288118,523.156211338918,0.0,1.0
2023-05-18,14.25,14.3,13.5,14.11,5630,13.5103050423712,13.5577096214672,12.7992363559306,13.3775722209023,5938.24489886716,0.0,1.0
2023-05-19,14.0,14.0,14.0,14.0,499,13.273282146891,13.273282146891,13.273282146891,13.273282146891,526.320462617178,0.0,1.0
2023-05-22,14.5,14.7,14.5,14.7,551,13.7473279378514,13.9369462542355,13.7473279378514,13.9369462542355,581.167484773677,0.0,1.0
2023-05-23,14.5,14.5,14.5,14.5,62,13.7473279378514,13.7473279378514,13.7473279378514,13.7473279378514,65.3945264173648,0.0,1.0
2023-05-24,14.65,14.7,14.425,14.425,1599,13.8895416751395,13.9369462542355,13.6762210692073,13.6762210692073,1686.54593131236,0.0,1.0
2023-05-25,14.65,14.65,14.65,14.65,235,13.8895416751395,13.8895416751395,13.8895416751395,13.8895416751395,247.866350130335,0.0,1.0
2023-05-26,14.65,14.65,14.65,14.65,289,13.8895416751395,13.8895416751395,13.8895416751395,13.8895416751395,304.822873139007,0.0,1.0
2023-05-30,14.65,14.65,14.65,14.65,65,13.8895416751395,13.8895416751395,13.8895416751395,13.8895416751395,68.5587776956244,0.0,1.0
2023-05-31,14.65,14.65,14.65,14.65,230,13.9653890016932,13.9653890016932,13.9653890016932,13.9653890016932,241.27505503724,0.08,1.0
2023-06-01,14.23,14.23,14.23,14.23,311,13.5650160746822,13.5650160746822,13.5650160746822,13.5650160746822,326.245835289486,0.0,1.0
2023-06-02,14.3,14.32,14.15,14.2,3327,13.6317448958507,13.6508102733274,13.4887545647753,13.5364180084671,3490.09612221261,0.0,1.0
2023-06-05,14.48,14.48,14.48,14.48,257,13.8033332931411,13.8033332931411,13.8033332931411,13.8033332931411,269.598648454656,0.0,1.0
2023-06-06,14.48,14.48,14.48,14.48,240,13.8033332931411,13.8033332931411,13.8033332931411,13.8033332931411,251.765274821469,0.0,1.0
2023-06-07,14.49,14.64,14.49,14.62,463,13.8128659818794,13.9558563129548,13.8128659818794,13.9367909354781,485.697176009752,0.0,1.0
2023-06-08,14.5,14.65,14.5,14.65,1252,13.8223986706178,13.9653890016932,13.8223986706178,13.9653890016932,1313.37551698533,0.0,1.0
2023-06-09,14.5,14.5,14.5,14.5,106,13.8223986706178,13.8223986706178,13.8223986706178,13.8223986706178,111.196329712816,0.0,1.0
2023-06-12,14.08,14.08,14.08,14.08,362,13.4220257436068,13.4220257436068,13.4220257436068,13.4220257436068,379.745956189049,0.0,1.0
2023-06-13,13.92,14.5,13.92,14.5,1494,13.2695027237931,13.8223986706178,13.2695027237931,13.8223986706178,1567.23883576364,0.0,1.0
2023-06-14,14.06,14.7,14.06,14.07,15673,13.4029603661301,14.0130524453849,13.4029603661301,13.4124930548684,16441.3214678203,0.0,1.0
2023-06-15,12.95,14.23,12.95,14.14,10407,12.3448319161724,13.5650160746822,12.3448319161724,13.4792218760369,10917.171729446,0.0,1.0
2023-06-16,13.21,13.9,13.21,13.3399,8468,12.5926818233697,13.2504373463164,12.5926818233697,12.716511450081,8883.11811328419,0.0,1.0
2023-06-20,13.81,14.21,13.5,13.5,5703,13.1646431476712,13.5459506972054,12.8691297967821,12.8691297967821,5982.57234294514,0.0,1.0
2023-06-21,13.52,14.64,13.52,14.64,1042,12.8881951742588,13.9558563129548,12.8881951742588,13.9558563129548,1093.08090151655,0.0,1.0
2023-06-22,13.81,13.94,13.7,13.94,5020,13.1646431476712,13.2885681012698,13.0597835715492,13.2885681012698,5266.09033168238,0.0,1.0
2023-06-23,14.22,14.22,13.7,13.7,3104,13.5554833859438,13.5554833859438,13.0597835715492,13.0597835715492,3256.16422102433,0.0,1.0
2023-06-26,13.55,14.25,13.55,14.25,986,12.9167932404739,13.5840814521589,12.9167932404739,13.5840814521589,1034.33567072487,0.0,1.0
2023-06-27,13.95,13.95,13.95,13.95,414,13.2981007900082,13.2981007900082,13.2981007900082,13.2981007900082,434.295099067033,0.0,1.0
2023-06-28,13.72,14.15,13.5,13.53,2218,13.0788489490259,13.4887545647753,12.8691297967821,12.8977278629972,2326.73074814175,0.0,1.0
2023-06-29,13.835,13.9,13.55,13.75,2988,13.188474869517,13.2504373463164,12.9167932404739,13.107447015241,3134.4776715273,0.0,1.0
2023-06-30,13.5,13.84,13.5,13.84,2061,12.8691297967821,13.1932412138862,12.8691297967821,13.1932412138862,2162.03429752936,0.0,1.0
2023-07-03,13.5,13.5,13.4999,13.5,383,12.8691297967821,12.8691297967821,12.8690344698947,12.8691297967821,401.775417735927,0.0,1.0
2023-07-05,13.5,13.65,13.5,13.65,1495,12.8691297967821,13.0121201278574,12.8691297967821,13.0121201278574,1568.28785774207,0.0,1.0
2023-07-06,13.45,13.5,13.433,13.433,691,12.8214663530903,12.8691297967821,12.8052607822351,12.8052607822351,724.874187090147,0.0,1.0
2023-07-07,13.22,13.5,13.22,13.5,1673,12.6022145121081,12.8691297967821,12.6022145121081,12.8691297967821,1755.01376990132,0.0,1.0
2023-07-10,13.0,13.4,12.52,13.12,9108,12.3924953598642,12.7738029093985,11.9349263004231,12.5068876247245,9554.49217947478,0.0,1.0
2023-07-11,13.1,13.42,12.55,13.03,4915,12.4878222472478,12.7928682868752,11.9635243666382,12.4210934260793,5155.94302394801,0.0,1.0
2023-07-12,13.1,13.33,12.96,12.96,3139,12.4878222472478,12.70707408823,12.3543646049108,12.3543646049108,3292.87999026913,0.0,1.0
2023-07-13,13.0,13.0,13.0,13.0,907,12.3924953598642,12.3924953598642,12.3924953598642,12.3924953598642,951.462934429471,0.0,1.0
2023-07-14,13.11,13.11,12.79,12.88,1365,12.4973549359862,12.4973549359862,12.1923088963587,12.2781030950039,1431.9150005471,0.0,1.0
2023-07-17,13.2,13.29,12.85,12.85,1450,12.5831491346314,12.6689433332766,12.2495050287889,12.2495050287889,1521.08186871304,0.0,1.0
2023-07-18,13.25,13.25,12.8,13.22,3197,12.6308125783232,12.6308125783232,12.2018415850971,12.6022145121081,3353.72326501764,0.0,1.0
2023-07-19,13.5,13.5,13.25,13.25,2665,12.8691297967821,12.8691297967821,12.6308125783232,12.6308125783232,2795.64357249673,0.0,1.0
2023-07-20,13.395,13.395,13.17,13.25,2286,12.7690365650293,12.7690365650293,12.5545510684163,12.6308125783232,2398.0642426745,0.0,1.0
2023-07-21,13.2,13.36,13.0,13.35,2651,12.5831491346314,12.7356721544451,12.3924953598642,12.7261394657067,2780.95726479881,0.0,1.0
2023-07-24,13.21,13.21,13.21,13.21,1228,12.5926818233697,12.5926818233697,12.5926818233697,12.5926818233697,1288.19898950319,0.0,1.0
2023-07-25,13.6,13.89,13.48,13.5,9167,12.9644566841657,13.240904657578,12.8500644193054,12.8691297967821,9616.38447620167,0.0,1.0
2023-07-26,13.8,13.92,13.51,13.52,3094,13.1551104589328,13.2695027237931,12.8786624855204,12.8881951742588,3245.67400124011,0.0,1.0
2023-07-27,13.35,13.84,13.35,13.72,10710,12.7261394657067,13.1932412138862,12.7261394657067,13.0788489490259,11235.0253889081,0.0,1.0
2023-07-28,13.75,13.835,13.385,13.48,19272,13.107447015241,13.188474869517,12.759503876291,12.8500644193054,20216.751568164,0.0,1.0
2023-07-31,14.5,14.5,13.96,14.0,9973,13.8223986706178,13.8223986706178,13.3076334787465,13.3457642336999,10461.8961908105,0.0,1.0
2023-08-01,14.35,14.5,14.0,14.48,1198,13.6794083395424,13.8223986706178,13.3457642336999,13.8033332931411,1256.7283301505,0.0,1.0
2023-08-02,14.2,14.78,14.2,14.23,17998,13.5364180084671,14.0893139552918,13.5364180084671,13.5650160746822,18880.2975676533,0.0,1.0
2023-08-03,14.1,14.77,14.0,14.0,5539,13.4410911210835,14.0797812665534,13.3457642336999,13.3457642336999,5810.53273848383,0.0,1.0
2023-08-04,14.31,14.59,14.05,14.06,3268,13.641277584589,13.908192869263,13.3934276773917,13.4029603661301,3428.20382548568,0.0,1.0
2023-08-07,14.01,14.01,14.01,14.01,263,13.3552969224383,13.3552969224383,13.3552969224383,13.3552969224383,275.892780325193,0.0,1.0
2023-08-08,14.2,15.0,13.895,14.2,4341,13.5364180084671,14.2990331075357,13.2456710019472,13.5364180084671,4553.80440833332,0.0,1.0
2023-08-09,14.3199,14.535,13.965,14.18,7725,13.65071494644,13.855763081202,13.3123998231157,13.5173526309904,8103.69478331603,0.0,1.0
2023-08-10,14.39,14.76,14.33,14.76,1112,13.7175390944959,14.0702485778151,13.6603429620657,14.0702485778151,1166.51244000614,0.0,1.0
2023-08-11,14.261,14.31,14.23,14.23,2023,13.5945674097711,13.641277584589,13.5650160746822,13.5650160746822,2122.17146234929,0.0,1.0
2023-08-14,14.21,14.505,14.08,14.08,1694,13.5459506972054,13.827165014987,13.4220257436068,13.4220257436068,1777.04323144821,0.0,1.0
2023-08-15,14.21,14.21,14.21,14.21,599,13.5459506972054,13.5459506972054,13.5459506972054,13.5459506972054,628.364165075252,0.0,1.0
2023-08-16,14.3501,14.48,14.295,14.48,3498,13.6795036664298,13.8033332931411,13.6269785514815,13.8033332931411,3669.47888052292,0.0,1.0
2023-08-17,14.555,14.555,14.555,14.555,220,13.8748284586788,13.8748284586788,13.8748284586788,13.8748284586788,230.784835253013,0.0,1.0
2023-08-18,14.48,14.48,14.48,14.48,519,13.8033332931411,13.8033332931411,13.8033332931411,13.8033332931411,544.442406801427,0.0,1.0
2023-08-21,14.48,14.48,14.48,14.48,96,13.8033332931411,13.8033332931411,13.8033332931411,13.8033332931411,100.706109928588,0.0,1.0
2023-08-22,14.4,14.465,14.1,14.29,2798,13.7270717832342,13.7890342600335,13.4410911210835,13.6222122071123,2935.16349562697,0.0,1.0
2023-08-23,13.99,14.38,13.99,14.16,5156,13.3362315449616,13.7080064057575,13.3362315449616,13.4982872535137,5408.75732074789,0.0,1.0
2023-08-24,14.0,14.1,13.99,14.1,2188,13.3457642336999,13.4410911210835,13.3362315449616,13.4410911210835,2295.26008878907,0.0,1.0
2023-08-25,14.0,14.0,14.0,14.0,95,13.3457642336999,13.3457642336999,13.3457642336999,13.3457642336999,99.6570879501652,0.0,1.0
2023-08-28,13.94,13.94,13.94,13.94,205,13.2885681012698,13.2885681012698,13.2885681012698,13.2885681012698,215.049505576672,0.0,1.0
2023-08-29,13.94,13.94,13.94,13.94,7,13.2885681012698,13.2885681012698,13.2885681012698,13.2885681012698,7.34315384895952,0.0,1.0
2023-08-30,13.74,14.15,13.74,14.15,1166,13.0979143265027,13.4887545647753,13.0979143265027,13.4887545647753,1223.15962684097,0.0,1.0
2023-08-31,13.62,13.75,13.499,13.4999,9057,13.0597835715492,13.1844364250222,12.943760531009,12.9446235123023,9445.51181297769,0.08,1.0
2023-09-01,14.44,14.5,14.44,14.5,451,13.8460554165324,13.9035875027506,13.8460554165324,13.9035875027506,470.346232489005,0.0,1.0
2023-09-05,13.64,14.87,13.64,14.87,5286,13.078960933622,14.2583687010967,13.078960933622,14.2583687010967,5512.74985573589,0.0,1.0
2023-09-06,13.02,13.5,12.835,13.35,11478,12.4844627093664,12.9447193991127,12.3070721101934,12.800889183567,11970.3637616604,0.0,1.0
2023-09-07,13.0025,13.3,12.72,13.3,2286,12.4676825175528,12.7529457783851,12.1968022782751,12.7529457783851,2384.06094782676,0.0,1.0
2023-09-08,12.67,13.125,12.67,12.87,3995,12.1488588730932,12.5851438602484,12.1488588730932,12.3406324938207,4166.37072903231,0.0,1.0
2023-09-11,12.44,12.5,12.44,12.5,1955,11.9283192092564,11.9858512954747,11.9283192092564,11.9858512954747,2038.86227165412,0.0,1.0
2023-09-12,12.5,12.65,12.5,12.51,1784,11.9858512954747,12.1296815110204,11.9858512954747,11.9954399765111,1860.5270039033,0.0,1.0
2023-09-13,13.37,13.45,12.5,12.59,3626,12.8200665456397,12.8967759939308,11.9858512954747,12.0721494248021,3781.54199335952,0.0,1.0
2023-09-14,13.2,13.2,12.5,12.5,4278,12.6570589680213,12.6570589680213,11.9858512954747,11.9858512954747,4461.51038267842,0.0,1.0
2023-09-15,13.5,13.5,12.5,12.5,8415,12.9447193991127,12.9447193991127,11.9858512954747,11.9858512954747,8775.9723866851,0.0,1.0
2023-09-18,13.64,14.17,13.0,13.45,4756,13.078960933622,13.5871610285501,12.4652853472937,12.8967759939308,4960.01481533861,0.0,1.0
2023-09-19,12.87,13.42,12.87,13.42,13722,12.3406324938207,12.8680099508216,12.3406324938207,12.8680099508216,14310.6230647764,0.0,1.0
2023-09-20,12.4,12.81,12.2,12.52,2968,11.8899644851109,12.2831004076025,11.6981908643833,12.0050286575475,3095.31622622477,0.0,1.0
2023-09-21,12.4,12.4,12.4,12.4,871,11.8899644851109,11.8899644851109,11.8899644851109,11.8899644851109,908.362679596285,0.0,1.0
2023-09-22,12.4,12.4,12.4,12.4,235,11.8899644851109,11.8899644851109,11.8899644851109,11.8899644851109,245.080631119549,0.0,1.0
2023-09-25,12.51,12.87,12.4,12.87,2066,11.9954399765111,12.3406324938207,11.8899644851109,12.3406324938207,2154.62376124675,0.0,1.0
2023-09-26,12.5,12.5,12.5,12.5,179,11.9858512954747,11.9858512954747,11.9858512954747,11.9858512954747,186.678438171912,0.0,1.0
2023-09-27,11.95,12.5,11.04,12.5,11601,11.4584738384738,11.9858512954747,10.5859038641633,11.9858512954747,12098.6400068846,0.0,1.0
2023-09-28,11.3,12.03,11.26,12.03,8609,10.8352095711091,11.5351832867648,10.7968548469636,11.5351832867648,8978.2942693966,0.0,1.0
2023-09-29,11.225,11.35,11.16,11.35,8342,10.7632944633363,10.883152976291,10.7009680365998,10.883152976291,8699.84095659264,0.0,1.0
2023-10-02,10.755,10.9,10.6,10.85,2605,10.3126264546264,10.4516623296539,10.1640018985625,10.403718924472,2716.74486836777,0.0,1.0
2023-10-03,10.44,10.7,10.31,10.65,6677,10.0105830019805,10.2598887089263,9.88593014850753,10.2119453037444,6963.41861270307,0.0,1.0
2023-10-04,10.635,10.775,10.6,10.775,1873,10.1975622821899,10.3318038166992,10.1640018985625,10.3318038166992,1953.34477483793,0.0,1.0
2023-10-05,10.01,10.505,10.01,10.505,1925,9.59826971741614,10.0729094287169,9.59826971741614,10.0729094287169,2007.57538257503,0.0,1.0
2023-10-06,10.3973,10.4,10.25,10.25,9187,9.96963933395512,9.97222827783495,9.82839806228925,9.82839806228925,9581.08833232041,0.0,1.0
2023-10-09,10.51,10.86,10.51,10.86,1589,10.0777037692351,10.4133076055084,10.0777037692351,10.4133076055084,1657.16222488921,0.0,1.0
2023-10-10,10.4,10.97,10.4,10.745,1735,9.97222827783495,10.5187830969086,9.97222827783495,10.30303777359,1809.42508507412,0.0,1.0
2023-10-11,10.01,10.42,9.9,10.42,4641,9.59826971741614,9.99140563990771,9.49279422601596,9.99140563990771,4840.08174053543,0.0,1.0
2023-10-12,9.9,10.1,9.9,10.01,3120,9.49279422601596,9.68456784674355,9.49279422601596,9.59826971741614,3253.8364642255,0.0,1.0
2023-10-13,9.76,9.9,9.76,9.9,959,9.35855269150664,9.49279422601596,9.35855269150664,9.49279422601596,1000.13755422829,0.0,1.0
2023-10-16,9.8,10.1,9.8,10.0,8318,9.39690741565216,9.68456784674355,9.39690741565216,9.58868103637976,8674.81144532939,0.0,1.0
2023-10-17,9.55,10.025,9.55,9.975,4760,9.15719038974267,9.61265273897071,9.15719038974267,9.56470933378881,4964.18640054916,0.0,1.0
2023-10-18,9.37,9.37,9.37,9.37,1195,8.98459413108783,8.98459413108783,8.98459413108783,8.98459413108783,1246.26108165047,0.0,1.0
2023-10-19,8.98,9.3973,8.88,9.25,9360,8.61063557066902,9.01077123031715,8.51474876030523,8.86952995865128,9761.5093926765,0.0,1.0
2023-10-20,9.0,9.1,8.98,8.98,2454,8.62981293274178,8.72569974310558,8.61063557066902,8.61063557066902,2559.26752666967,0.0,1.0
2023-10-23,9.25,9.25,8.88,8.88,2518,8.86952995865128,8.86952995865128,8.51474876030523,8.51474876030523,2626.0128900384,0.0,1.0
2023-10-24,9.25,9.25,8.98,8.98,1744,8.86952995865128,8.86952995865128,8.61063557066902,8.61063557066902,1818.81115179784,0.0,1.0
2023-10-25,9.25,9.25,9.25,9.25,4866,8.86952995865128,8.86952995865128,8.86952995865128,8.86952995865128,5074.73340862861,0.0,1.0
2023-10-26,9.55,9.95,9.2847,9.48,11013,9.15719038974267,9.54073763119786,8.90280268184751,9.09006962248801,11485.4169809344,0.0,1.0
2023-10-27,9.9,10.1,9.6,9.75,9998,9.49279422601596,9.68456784674355,9.20513379492457,9.34896401047026,10426.8772337585,0.0,1.0
2023-10-30,10.0,10.51,9.8,9.84,10514,9.58868103637976,10.0777037692351,9.39690741565216,9.43526213979768,10965.0117259189,0.0,1.0
2023-10-31,10.374,10.374,9.705,10.1,23157,9.94729770714036,9.94729770714036,9.30581494580655,9.68456784674355,24150.3496801506,0.0,1.0
2023-11-01,10.28,10.6,10.105,10.35,8046,9.85716410539839,10.1640018985625,9.68936218726174,9.92428487265305,8391.14365101229,0.0,1.0
2023-11-02,10.205,10.4,10.084,10.4,3143,9.78524899762554,9.97222827783495,9.66922595708535,9.97222827783495,3277.82307918614,0.0,1.0
2023-11-03,10.57,10.75,10.57,10.75,2288,10.1352358554534,10.3078321141082,10.1352358554534,10.3078321141082,2386.14674043203,0.0,1.0
2023-11-06,10.53,10.84,10.3782,10.54,4642,10.0968811313079,10.3941302434357,9.95132495317564,10.1064698123443,4841.12463683806,0.0,1.0
2023-11-07,10.51,10.71,10.41,10.61,3514,10.0777037692351,10.2694773899627,9.98181695887133,10.1735905795989,3664.73760746424,0.0,1.0
2023-11-08,10.4,10.52,10.4,10.4,5296,9.97222827783495,10.0872924502715,9.97222827783495,9.97222827783495,5523.17881876226,0.0,1.0
2023-11-09,10.05,10.1058,9.75,10.1058,6351,9.63662444156166,9.69012928174465,9.34896401047026,9.69012928174465,6623.43441804363,0.0,1.0
2023-11-10,9.5,10.06,9.5,9.77,6850,9.10924698456077,9.64621312259804,9.10924698456077,9.36814137254302,7143.83967305919,0.0,1.0
2023-11-13,9.5,9.5095,9.45,9.5,6343,9.10924698456077,9.11835623154533,9.06130357937887,9.10924698456077,6615.09124762254,0.0,1.0
2023-11-14,10.13,10.16,9.6,9.6,9384,9.7133338898527,9.74209993296183,9.20513379492457,9.20513379492457,9786.53890393976,0.0,1.0
2023-11-15,9.94,10.84,9.94,10.34,4253,9.53114895016148,10.3941302434357,9.53114895016148,9.91469619161667,4435.43797511251,0.0,1.0
2023-11-16,10.25,10.36,9.95,10.02,1486,9.82839806228925,9.93387355368943,9.54073763119786,9.60785839845252,1549.74390571766,0.0,1.0
2023-11-17,10.6,10.71,10.4,10.71,6107,10.1640018985625,10.2694773899627,9.97222827783495,10.2694773899627,6368.96772020039,0.0,1.0
2023-11-20,10.85,10.85,10.83,10.83,710,10.403718924472,10.403718924472,10.3845415623993,10.3845415623993,740.456374871831,0.0,1.0
2023-11-21,10.46,10.7,10.26,10.65,4170,10.0297603640532,10.2598887089263,9.83798674332563,10.2119453037444,4348.87758199371,0.0,1.0
2023-11-22,10.622,10.622,10.622,10.622,496,10.1850969968426,10.1850969968426,10.1850969968426,10.1850969968426,517.276566107642,0.0,1.0
2023-11-24,10.3,10.3,10.3,10.3,521,9.87634146747115,9.87634146747115,9.87634146747115,9.87634146747115,543.348973673553,0.0,1.0
2023-11-27,10.85,10.85,10.85,10.85,4199,10.403718924472,10.403718924472,10.403718924472,10.403718924472,4379.12157477017,0.0,1.0
2023-11-28,10.82,10.84,10.6,10.84,2377,10.3749528813629,10.3941302434357,10.1640018985625,10.3941302434357,2478.96451136667,0.0,1.0
2023-11-29,10.5,10.85,10.5,10.5,2381,10.0681150881987,10.403718924472,10.0681150881987,10.0681150881987,2483.13609657723,0.0,1.0
2023-11-30,10.15,10.4,10.15,10.4,3621,9.80922070021649,10.0508271214041,9.80922070021649,10.0508271214041,3746.79611390422,0.08,1.0
2023-12-01,10.46,10.46,10.35,10.35,5141,10.1088126624891,10.1088126624891,10.0025058371666,10.0025058371666,5319.60199436112,0.0,1.0
2023-12-04,10.61,10.61,10.61,10.61,463,10.2537765152017,10.2537765152017,10.2537765152017,10.2537765152017,479.084949112855,0.0,1.0
2023-12-05,11.34,11.34,10.85,10.85,3613,10.9592672650695,10.9592672650695,10.4857186795418,10.4857186795418,3738.51818821759,0.0,1.0
2023-12-06,11.19,11.5,11.0,11.41,6445,10.8143034123569,11.1138953746295,10.6306825322543,11.026917063002,6668.9038812794,0.0,1.0
2023-12-07,11.035,11.5365,10.8702,11.12,5777,10.6645074312206,11.1491699121229,10.5052404783737,10.7466536144244,5977.69708644702,0.0,1.0
2023-12-08,10.92,11.2,10.9,11.19,24364,10.5533684774743,10.8239676692044,10.5340399637793,10.8143034123569,25210.4226785867,0.0,1.0
2023-12-11,10.5608,10.5608,10.5608,10.5608,208,10.206228371512,10.206228371512,10.206228371512,10.206228371512,215.226067851995,0.0,1.0
2023-12-12,11.51,11.78,10.89,10.89,6555,11.123559631477,11.3844945663596,10.5243757069318,10.5243757069318,6782.72535947038,0.0,1.0
2023-12-13,11.8,12.1,11.44,11.44,1682,11.4038230800546,11.6937507854798,11.0559098335445,11.0559098335445,1740.43387561086,0.0,1.0
2023-12-14,11.66,11.66,11.66,11.66,763,11.2685234841896,11.2685234841896,11.2685234841896,11.2685234841896,789.507162360927,0.0,1.0
2023-12-15,12.1,12.75,12.0,12.07,13232,11.6937507854798,12.3219274805675,11.5971082170047,11.6647580149372,13691.6890856616,0.0,1.0
2023-12-18,12.1,12.1,12.1,12.1,72,11.6937507854798,11.6937507854798,11.6937507854798,11.6937507854798,74.5013311795369,0.0,1.0
2023-12-19,12.29,12.29,11.9,12.2,3153,11.8773716655823,11.8773716655823,11.5004656485297,11.7903933539548,3262.53746123724,0.0,1.0
2023-12-20,12.6,13.18,12.05,12.6999,11446,12.176963627855,12.7374905250102,11.6454295012422,12.2735095537615,11843.6421761247,0.0,1.0
2023-12-21,12.65,12.65,12.65,12.65,1018,12.2252849120925,12.2252849120925,12.2252849120925,12.2252849120925,1053.36604362179,0.0,1.0
2023-12-22,12.5,12.64,12.13,12.64,1476,12.0803210593799,12.215620655245,11.7227435560223,12.215620655245,1527.27728918051,0.0,1.0
2023-12-26,13.0,13.0,13.0,13.0,531,12.5635339017551,12.5635339017551,12.5635339017551,12.5635339017551,549.447317449087,0.0,1.0
2023-12-27,13.1,13.1,12.8,12.8,1626,12.6601764702302,12.6601764702302,12.370248764805,12.370248764805,1682.48839580454,0.0,1.0
2023-12-28,12.99,13.0,12.99,13.0,6511,12.5538696449076,12.5635339017551,12.5538696449076,12.5635339017551,6737.19676819398,0.0,1.0
2023-12-29,13.045,13.18,13.0,13.18,4436,12.6070230575689,12.7374905250102,12.5635339017551,12.7374905250102,4590.10979322814,0.0,1.0
2024-01-02,13.045,13.045,13.045,13.045,274,12.6070230575689,12.6070230575689,12.6070230575689,12.6070230575689,283.518954766571,0.0,1.0
2024-01-03,13.25,13.4,12.85,12.85,5076,12.8051403229427,12.9501041756553,12.4185700490426,12.4185700490426,5252.34384815737,0.0,1.0
2024-01-04,13.0,13.0,13.0,13.0,982,12.5635339017551,12.5635339017551,12.5635339017551,12.5635339017551,1016.11537803202,0.0,1.0
2024-01-05,12.72,13.13,12.61,13.0,11086,12.292934710025,12.6891692407727,12.1866278847025,12.5635339017551,11471.1355202271,0.0,1.0
2024-01-08,13.0,13.43,12.99,12.99,2955,12.5635339017551,12.9790969461978,12.5538696449076,12.5538696449076,3057.65880049351,0.0,1.0
2024-01-09,13.0,13.0,12.65,13.0,31313,12.5635339017551,12.5635339017551,12.2252849120925,12.5635339017551,32400.8358781229,0.0,1.0
2024-01-10,12.65,12.7,12.65,12.67,1779,12.2252849120925,12.27360619633,12.2252849120925,12.2446134257875,1840.80372456106,0.0,1.0
2024-01-11,12.76,12.76,12.68,12.68,1096,12.331591737415,12.331591737415,12.254277682635,12.254277682635,1134.07581906629,0.0,1.0
2024-01-12,12.76,12.76,12.76,12.76,280,12.331591737415,12.331591737415,12.331591737415,12.331591737415,289.727399031534,0.0,1.0
2024-01-16,12.69,12.76,12.65,12.76,3225,12.2639419394825,12.331591737415,12.2252849120925,12.331591737415,3337.03879241676,0.0,1.0
2024-01-17,11.93,13.09,11.87,12.68,13792,11.5294584190722,12.6505122133826,11.4714728779872,12.254277682635,14271.1438837247,0.0,1.0
2024-01-18,11.23,11.97,11.11,11.95,60713,10.8529604397469,11.5681154464622,10.7369893575769,11.5487869327672,62822.212776434,0.0,1.0
2024-01-19,11.5,11.5,11.25,11.25,47841,11.1138953746295,11.1138953746295,10.8722889534419,10.8722889534419,49503.03034667,0.0,1.0
2024-01-22,11.53,11.8,11.53,11.75,1369,11.142888145172,11.4038230800546,11.142888145172,11.3555017958171,1416.56003312204,0.0,1.0
2024-01-23,11.7,11.71,11.7,11.7,1947,11.3071805115796,11.3168447684271,11.3071805115796,11.3071805115796,2014.64016397998,0.0,1.0
2024-01-24,12.71,12.71,11.65,11.67,4450,12.2832704531775,12.2832704531775,11.2588592273421,11.2781877410371,4604.59616317972,0.0,1.0
2024-01-25,11.26,12.3435,11.26,12.0,55126,10.8819532102894,11.9290754397165,10.8819532102894,11.5971082170047,57041.1164250441,0.0,1.0
2024-01-26,11.35,11.705,11.27,11.3,129011,10.968931521917,11.3120126400034,10.8916174671369,10.9206102376794,133492.933844489,0.0,1.0
2024-01-29,12.65,12.65,11.88,11.88,3558,12.2252849120925,12.2252849120925,11.4811371348347,11.4811371348347,3681.60744912212,0.0,1.0
2024-01-30,12.21,12.85,11.83,12.85,1323,11.8000576108023,12.4185700490426,11.4328158505972,12.4185700490426,1368.961960424,0.0,1.0
2024-01-31,12.59,12.88,12.56,12.69,10389,12.1672993710075,12.4475628195851,12.1383066004649,12.2639419394825,10749.9212447807,0.0,1.0
2024-02-01,12.7,12.7,12.0422,12.0422,2312,12.27360619633,12.27360619633,11.6378913809012,11.6378913809012,2392.3205234318,0.0,1.0
2024-02-02,13.44,13.44,12.84,12.85,6625,12.9887612030453,12.9887612030453,12.408905792195,12.4185700490426,6855.15720922824,0.0,1.0
2024-02-05,13.12,13.25,13.0,13.0,8261,12.6795049839252,12.8051403229427,12.5635339017551,12.5635339017551,8547.99301214103,0.0,1.0
2024-02-06,13.0,13.23,12.525,13.1449,12320,12.5635339017551,12.7858118092477,12.1044817014987,12.7035689834754,12748.0055573875,0.0,1.0
2024-02-07,13.1,13.1,12.9543,12.9543,2230,12.6601764702302,12.6601764702302,12.519368247962,12.519368247962,2307.47178514399,0.0,1.0
2024-02-08,12.7,12.85,12.7,12.7,4383,12.27360619633,12.4185700490426,12.27360619633,12.27360619633,4535.26853555432,0.0,1.0
2024-02-09,12.92,12.92,12.8,12.8,1937,12.4862198469751,12.4862198469751,12.370248764805,12.370248764805,2004.29275687171,0.0,1.0
2024-02-12,12.96,12.96,12.96,12.96,298,12.5248768743651,12.5248768743651,12.5248768743651,12.5248768743651,308.352731826418,0.0,1.0
2024-02-13,12.6,13.0547,12.6,12.7545,27178,12.176963627855,12.616397386711,12.176963627855,12.3262763961489,28122.1830388535,0.0,1.0
2024-02-14,12.62,12.62,12.62,12.62,107,12.19629214155,12.19629214155,12.19629214155,12.19629214155,110.717256058478,0.0,1.0
2024-02-15,12.765,12.765,12.63,12.63,1131,12.3364238658388,12.3364238658388,12.2059563983975,12.2059563983975,1170.29174394523,0.0,1.0
2024-02-16,12.75,12.75,12.74,12.75,1507,12.3219274805675,12.3219274805675,12.31226322372,12.3219274805675,1559.35425121615,0.0,1.0
2024-02-20,12.6,12.6,12.6,12.6,599,12.176963627855,12.176963627855,12.176963627855,12.176963627855,619.809685785313,0.0,1.0
2024-02-21,12.6,12.975,12.6,12.6,860,12.176963627855,12.5393732596364,12.176963627855,12.176963627855,889.877011311135,0.0,1.0
2024-02-22,12.75,12.75,12.75,12.75,332,12.3219274805675,12.3219274805675,12.3219274805675,12.3219274805675,343.533915994533,0.0,1.0
2024-02-23,12.67,13.0052,12.665,12.73,23741,12.2446134257875,12.5685593153158,12.2397812973637,12.3025989668725,24565.7792157415,0.0,1.0
2024-02-26,12.67,12.68,12.67,12.68,443,12.2446134257875,12.254277682635,12.2446134257875,12.254277682635,458.390134896318,0.0,1.0
2024-02-27,12.68,13.0,12.67,13.0,4027,12.254277682635,12.5635339017551,12.2446134257875,12.5635339017551,4166.90084249994,0.0,1.0
2024-02-28,12.98,12.98,12.67,12.67,933,12.5442053880601,12.5442053880601,12.2446134257875,12.2446134257875,965.413083201502,0.0,1.0
2024-02-29,13.1,14.0,12.8,14.0,6733,12.7374905250102,13.612585293904,12.4457922687122,13.612585293904,6924.62144146948,0.08,1.0
2024-03-01,13.1,13.1,13.1,13.1,324,12.7374905250102,12.7374905250102,12.7374905250102,12.7374905250102,333.221052582224,0.0,1.0
2024-03-04,12.75,12.75,12.5337,12.67,2182,12.3971758926626,12.3971758926626,12.1868614498718,12.3193896909831,2244.09980473584,0.0,1.0
2024-03-05,12.55,13.95,12.55,13.95,573,12.202710388464,13.5639689178544,12.202710388464,13.5639689178544,589.307602251894,0.0,1.0
2024-03-06,13.0095,13.0095,12.57,12.57,672,12.6494948843603,12.6494948843603,12.2221569388838,12.2221569388838,691.125146096465,0.0,1.0
2024-03-07,12.99,13.0,12.987,12.987,2460,12.6305344977009,12.6402577729109,12.627617515138,12.627617515138,2530.01169553171,0.0,1.0
2024-03-08,12.99,12.99,12.99,12.99,222,12.6305344977009,12.6305344977009,12.6305344977009,12.6305344977009,228.318128621154,0.0,1.0
2024-03-11,12.99,12.99,12.99,12.99,129,12.6305344977009,12.6305344977009,12.6305344977009,12.6305344977009,132.67134500959,0.0,1.0
2024-03-12,12.56,13.75,12.56,13.75,2327,12.2124336636739,13.3695034136557,12.2124336636739,13.3695034136557,2393.22651036677,0.0,1.0
2024-03-13,12.56,12.56,12.56,12.56,506,12.2124336636739,12.2124336636739,12.2124336636739,12.2124336636739,520.400779650016,0.0,1.0
2024-03-14,12.799,12.975,12.6,12.6,4736,12.4448199411912,12.615949584886,12.2513267645136,12.2513267645136,4870.78674391796,0.0,1.0
2024-03-15,12.55,13.0,12.55,12.8,11779,12.202710388464,12.6402577729109,12.202710388464,12.4457922687122,12114.2307974259,0.0,1.0
2024-03-18,12.58,12.8965,12.58,12.8965,1033,12.2318802140937,12.5396218744881,12.2318802140937,12.5396218744881,1062.39922011555,0.0,1.0
2024-03-19,12.61,12.61,12.5478,12.55,11051,12.2610500397235,12.2610500397235,12.2005712679178,12.202710388464,11365.5118891548,0.0,1.0
2024-03-20,12.55,12.55,12.55,12.55,2125,12.202710388464,12.202710388464,12.202710388464,12.202710388464,2185.4775825223,0.0,1.0
2024-03-21,12.9,12.95,12.73,12.73,6601,12.5430250208116,12.5916413968612,12.3777293422427,12.3777293422427,6788.86471634338,0.0,1.0
2024-03-22,12.98,12.98,12.83,12.9024,7120,12.620811222491,12.620811222491,12.474962094342,12.5453586068619,7322.63547649826,0.0,1.0
2024-03-25,12.98,12.98,12.98,12.98,90,12.620811222491,12.620811222491,12.620811222491,12.620811222491,92.5614034950623,0.0,1.0
2024-03-26,12.88,13.45,12.85,13.45,1427,12.5235784703917,13.0778051573578,12.4944086447619,13.0778051573578,1467.61247541615,0.0,1.0
2024-03-27,12.88,13.04,12.8001,12.95,14529,12.5235784703917,12.6791508737506,12.4458895014643,12.5916413968612,14942.4959042195,0.0,1.0
2024-03-28,12.95,12.95,12.89,12.89,673,12.5916413968612,12.5916413968612,12.5333017456016,12.5333017456016,692.153606135299,0.0,1.0
2024-04-01,13.19,13.19,13.0,13.0,911,12.8250000018996,12.8250000018996,12.6402577729109,12.6402577729109,936.927095377794,0.0,1.0
2024-04-02,12.99,12.99,12.74,12.95,953,12.6305344977009,12.6305344977009,12.3874526174527,12.5916413968612,980.122417008829,0.0,1.0
2024-04-03,12.99,12.99,12.99,12.99,10,12.6305344977009,12.6305344977009,12.6305344977009,12.6305344977009,10.2846003883403,0.0,1.0
2024-04-04,12.77,12.85,12.77,12.85,15237,12.4166224430824,12.4944086447619,12.4166224430824,12.4944086447619,15670.6456117141,0.0,1.0
2024-04-05,12.77,12.77,12.77,12.77,40,12.4166224430824,12.4166224430824,12.4166224430824,12.4166224430824,41.1384015533611,0.0,1.0
2024-04-08,12.77,12.77,12.77,12.77,7,12.4166224430824,12.4166224430824,12.4166224430824,12.4166224430824,7.1992202718382,0.0,1.0
2024-04-09,12.99,12.99,12.99,12.99,1098,12.6305344977009,12.6305344977009,12.6305344977009,12.6305344977009,1129.24912263976,0.0,1.0
2024-04-10,12.74,12.74,12.74,12.74,325,12.3874526174527,12.3874526174527,12.3874526174527,12.3874526174527,334.249512621057,0.0,1.0
2024-04-11,12.7,12.75,12.7,12.73,20798,12.3485595166129,12.3971758926626,12.3485595166129,12.3777293422427,21389.9118876701,0.0,1.0
2024-04-12,12.75,12.9732,12.75,12.9732,21598,12.3971758926626,12.6141993953483,12.3971758926626,12.6141993953483,22212.6799187372,0.0,1.0
2024-04-15,12.66,12.7501,12.66,12.75,3020,12.3096664157732,12.3972731254147,12.3096664157732,12.3971758926626,3105.94931727876,0.0,1.0
2024-04-16,12.8,12.8001,12.75,12.79,8276,12.4457922687122,12.4458895014643,12.3971758926626,12.4360689935023,8511.53528139042,0.0,1.0
2024-04-17,12.8,12.8,12.6692,12.7,23713,12.4457922687122,12.4457922687122,12.3186118289663,12.3485595166129,24387.8729008713,0.0,1.0
2024-04-18,12.66,12.76,12.65,12.74,10699,12.3096664157732,12.4068991678725,12.2999431405633,12.3874526174527,11003.4939554852,0.0,1.0
2024-04-19,12.76,12.76,12.76,12.76,474,12.4068991678725,12.4068991678725,12.4068991678725,12.4068991678725,487.490058407328,0.0,1.0
2024-04-22,12.8,12.85,12.8,12.8,5111,12.4457922687122,12.4944086447619,12.4457922687122,12.4457922687122,5256.45925848072,0.0,1.0
2024-04-23,12.85,12.85,12.85,12.85,1085,12.4944086447619,12.4944086447619,12.4944086447619,12.4944086447619,1115.87914213492,0.0,1.0
2024-04-24,12.85,12.9,12.76,12.8891,7040,12.4944086447619,12.5430250208116,12.4068991678725,12.5324266508327,7240.35867339153,0.0,1.0
2024-04-25,12.8,12.85,12.8,12.85,1187,12.4457922687122,12.4944086447619,12.4457922687122,12.4944086447619,1220.78206609599,0.0,1.0
2024-04-26,12.9,12.9,12.8,12.825,2907,12.5430250208116,12.5430250208116,12.4457922687122,12.4701004567371,2989.7333328905,0.0,1.0
2024-04-29,12.78,12.85,12.78,12.85,7941,12.4263457182924,12.4944086447619,12.4263457182924,12.4944086447619,8167.00116838098,0.0,1.0
2024-04-30,12.88,12.88,12.76,12.76,759,12.5235784703917,12.5235784703917,12.4068991678725,12.4068991678725,780.601169475025,0.0,1.0
2024-05-01,12.8,12.875,12.634,12.875,14732,12.4457922687122,12.5187168327867,12.2843859002274,12.5187168327867,15151.2732921029,0.0,1.0
2024-05-02,12.8,12.9,12.62,12.9,19718,12.4457922687122,12.5430250208116,12.2707733149335,12.5430250208116,20279.1750457294,0.0,1.0
2024-05-03,12.8,12.8,12.8,12.8,177,12.4457922687122,12.4457922687122,12.4457922687122,12.4457922687122,182.037426873623,0.0,1.0
2024-05-06,12.63,12.81,12.63,12.81,2257,12.2804965901434,12.4555155439222,12.2804965901434,12.4555155439222,2321.2343076484,0.0,1.0
2024-05-07,12.65,12.75,12.62,12.62,12170,12.2999431405633,12.3971758926626,12.2707733149335,12.2707733149335,12516.3586726101,0.0,1.0
2024-05-08,12.68,12.68,12.68,12.68,512,12.3291129661931,12.3291129661931,12.3291129661931,12.3291129661931,526.571539883019,0.0,1.0
2024-05-09,12.81,12.81,12.81,12.81,118,12.4555155439222,12.4555155439222,12.4555155439222,12.4555155439222,121.358284582415,0.0,1.0
2024-05-10,12.81,12.81,12.81,12.81,110,12.4555155439222,12.4555155439222,12.4555155439222,12.4555155439222,113.130604271743,0.0,1.0
2024-05-13,12.66,12.7982,12.66,12.71,2694,12.3096664157732,12.4440420791745,12.3096664157732,12.3582827918229,2770.67134461886,0.0,1.0
2024-05-14,12.66,12.8,12.6326,12.8,1161,12.3096664157732,12.4457922687122,12.283024641698,12.4457922687122,1194.0421050863,0.0,1.0
2024-05-15,12.66,12.71,12.62,12.71,18569,12.3096664157732,12.3582827918229,12.2707733149335,12.3582827918229,19097.474461109,0.0,1.0
2024-05-16,12.31,12.62,12.25,12.62,6348,11.9693517834256,12.2707733149335,11.911012132166,12.2707733149335,6528.66432651839,0.0,1.0
2024-05-17,12.35,12.5,12.35,12.35,2786,12.0082448842653,12.1540940124143,12.0082448842653,12.0082448842653,2865.2896681916,0.0,1.0
2024-05-20,12.35,12.35,12.35,12.35,1148,12.0082448842653,12.0082448842653,12.0082448842653,12.0082448842653,1180.67212458146,0.0,1.0
2024-05-21,12.35,12.35,12.2632,12.2632,582,12.0082448842653,12.0082448842653,11.9238468554431,11.9238468554431,598.563742601404,0.0,1.0
2024-05-22,12.29,12.3,12.25,12.3,2257,11.9499052330057,11.9596285082157,11.911012132166,11.9596285082157,2321.2343076484,0.0,1.0
2024-05-23,12.21,12.3,12.21,12.3,4076,11.8721190313263,11.9596285082157,11.8721190313263,11.9596285082157,4192.00311828748,0.0,1.0
2024-05-24,11.79,11.8,10.4,11.71,24845,11.4637414725092,11.4734647477191,10.1122062183287,11.3859552708297,25552.0896648313,0.0,1.0
2024-05-28,11.45,11.71,11.25,11.25,11075,11.1331501153715,11.3859552708297,10.9386846111729,10.9386846111729,11390.1949300868,0.0,1.0
2024-05-29,11.35,11.4815,10.51,11.46,15816,11.0359173632722,11.1637784322828,10.2191622456379,11.1428733905814,16266.1239741989,0.0,1.0
2024-05-30,11.14,11.74,11.0,11.0,19592,10.8317285838636,11.4151250964595,10.6956027309246,10.6956027309246,20149.5890808363,0.0,1.0
2024-05-31,11.26,11.76,11.2,11.68,10016,11.0261940880623,11.5158119427719,10.9674399454971,11.4374730860184,10228.3851616673,0.08,1.0
2024-06-03,11.38,11.6,11.21,11.249,2089,11.1437023731926,11.3591342292648,10.9772323025913,11.0154224952586,2133.29638605461,0.0,1.0
2024-06-04,11.5,11.55,11.35,11.37,6610,11.2612106583229,11.3101724437939,11.11432530191,11.1339100160984,6750.1623321307,0.0,1.0
2024-06-05,11.35,11.48,11.26,11.48,16059,11.11432530191,11.2416259441345,11.0261940880623,11.2416259441345,16399.5244919345,0.0,1.0
2024-06-06,11.5,11.6,11.35,11.35,18610,11.2612106583229,11.3591342292648,11.11432530191,11.11432530191,19004.6173980261,0.0,1.0
2024-06-07,11.42,11.7,11.42,11.65,13171,11.1828718015694,11.4570578002068,11.1828718015694,11.4080960147358,13450.2856394089,0.0,1.0
2024-06-10,11.43,11.57,11.43,11.534,5962,11.1926641586635,11.3297571579823,11.1926641586635,11.2945046724432,6088.42175857237,0.0,1.0
2024-06-11,11.45,11.45,11.375,11.44,9382,11.2122488728519,11.2122488728519,11.1388061946455,11.2024565157577,9580.94145235256,0.0,1.0
2024-06-12,11.4,11.51,11.4,11.51,13043,11.163287087381,11.2710030154171,11.163287087381,11.2710030154171,13319.5714520394,0.0,1.0
2024-06-13,11.38,11.4,11.19,11.2,9644,11.1437023731926,11.163287087381,10.9576475884029,10.9674399454971,9848.49705462456,0.0,1.0
2024-06-14,11.2,11.275,11.1,11.275,21239,10.9674399454971,11.0408826237035,10.8695163745552,11.0408826237035,21689.364262046,0.0,1.0
2024-06-17,11.37,11.37,11.13,11.13,8781,11.1339100160984,11.1339100160984,10.8988934458377,10.8988934458377,8967.19749446892,0.0,1.0
2024-06-18,11.21,11.28,11.15,11.275,32163,10.9772323025913,11.0457788022506,10.9184781600261,11.0408826237035,32845.003190366,0.0,1.0
2024-06-20,11.225,11.3,11.095,11.2,21551,10.9919208382326,11.065363516439,10.8646201960081,10.9674399454971,22007.9800937592,0.0,1.0
2024-06-21,11.44,11.44,11.2,11.2,12541,11.2024565157577,11.2024565157577,10.9674399454971,10.9674399454971,12806.9267484495,0.0,1.0
2024-06-24,11.5528,11.62,11.32,11.32,7950,11.3129143037802,11.3787189434532,11.0849482306274,11.0849482306274,8118.57648115571,0.0,1.0
2024-06-25,11.54,11.55,11.5,11.55,869,11.3003800866997,11.3101724437939,11.2612106583229,11.3101724437939,887.426787688588,0.0,1.0
2024-06-26,11.54,11.54,11.54,11.54,171,11.3003800866997,11.3003800866997,11.3003800866997,11.3003800866997,174.625984689009,0.0,1.0
2024-06-27,11.64,11.64,11.31,11.31,3076,11.3983036576416,11.3983036576416,11.0751558735332,11.0751558735332,3141.22531522452,0.0,1.0
2024-06-28,11.62,11.62,11.62,11.62,479,11.3787189434532,11.3787189434532,11.3787189434532,11.3787189434532,489.156998046991,0.0,1.0
2024-07-01,11.63,11.65,11.5024,11.64,12832,11.3885113005474,11.4080960147358,11.2635608240255,11.3983036576416,13104.0972837975,0.0,1.0
2024-07-02,11.82,11.9134,11.64,11.65,8157,11.5745660853371,11.6660267005969,11.3983036576416,11.4080960147358,8329.96583104238,0.0,1.0
2024-07-03,11.7418,11.98,11.7418,11.98,845,11.4979898528605,11.7312437988442,11.4979898528605,11.7312437988442,862.9178775568,0.0,1.0
2024-07-05,11.9899,11.99,11.66,11.77,4603,11.7409382323675,11.7410361559384,11.41788837183,11.5256042998661,4700.60472235968,0.0,1.0
2024-07-08,11.9899,11.9899,11.9899,11.9899,109,11.7409382323675,11.7409382323675,11.7409382323675,11.7409382323675,111.311300181883,0.0,1.0
2024-07-09,11.91,12.04,11.8903,12.025,3408,11.6626972991849,11.7899979414094,11.6434063557093,11.7753094057681,3480.26523871427,0.0,1.0
2024-07-10,12.19,12.19,12.0,12.0,1258,11.9368832978223,11.9368832978223,11.7508285130326,11.7508285130326,1284.67537274136,0.0,1.0
2024-07-11,12.94,13.06,12.19,12.19,4557,12.6713100798868,12.7888183650171,11.9368832978223,11.9368832978223,4653.62931127377,0.0,1.0
2024-07-12,12.94,12.94,12.94,12.94,251,12.6713100798868,12.6713100798868,12.6713100798868,12.6713100798868,256.322351794978,0.0,1.0
2024-07-15,12.524,13.0,12.2563,12.97,11928,12.2639480247684,12.730064222452,12.0018066253568,12.7006871511694,12180.9283354999,0.0,1.0
2024-07-16,13.235,13.247,12.41,12.93,23988,12.9601846141655,12.9719354426786,12.1523151538945,12.6615177227926,24496.6556767249,0.0,1.0
2024-07-17,13.2,13.4,13.04,13.04,22078,12.9259113643359,13.1217585062197,12.7692336508288,12.7692336508288,22546.1549120697,0.0,1.0
2024-07-18,13.25,13.4999,13.21,13.4999,8072,12.9748731498068,13.2195841535907,12.9357037214301,13.2195841535907,8243.1634409923,0.0,1.0
2024-07-19,12.97,13.17,12.97,13.17,524,12.7006871511694,12.8965342930533,12.7006871511694,12.8965342930533,535.111204544098,0.0,1.0
2024-07-22,12.97,12.97,12.97,12.97,102,12.7006871511694,12.7006871511694,12.7006871511694,12.7006871511694,104.162868060111,0.0,1.0
2024-07-23,13.03,13.15,12.6,12.6,2241,12.7594412937346,12.8769495788649,12.3383699386842,12.3383699386842,2288.51948355595,0.0,1.0
2024-07-24,12.9,12.95,12.9,12.95,4106,12.63214065151,12.681102436981,12.63214065151,12.681102436981,4193.06604171388,0.0,1.0
2024-07-25,13.045,13.4043,12.7601,12.7601,3865,12.7741298293759,13.1259692197702,12.4951455757623,12.4951455757623,3946.95573580712,0.0,1.0
2024-07-26,12.99,13.04,12.99,13.035,4357,12.7202718653578,12.7692336508288,12.7202718653578,12.7643374722817,4449.38839350884,0.0,1.0
2024-07-29,12.9113,13.1293,12.9,12.9668,7901,12.6432060150265,12.8566793996799,12.63214065151,12.6975535968993,8068.53745630326,0.0,1.0
2024-07-30,12.9805,13.1,12.925,13.0,6896,12.7109691261183,12.8279877933939,12.6566215442455,12.730064222452,7042.22684453454,0.0,1.0
2024-07-31,13.0,13.21,12.8678,12.875,8284,12.730064222452,12.9357037214301,12.6006092616667,12.6076597587746,8459.65881382309,0.0,1.0
2024-08-01,12.92,13.1,12.92,13.0,6913,12.6517253656984,12.8279877933939,12.6517253656984,12.730064222452,7059.58732254457,0.0,1.0
2024-08-02,12.75,12.76,12.75,12.76,1125,12.4852552950971,12.4950476521913,12.4852552950971,12.4950476521913,1148.85516242769,0.0,1.0
2024-08-05,13.0,13.0,12.9012,12.97,3244,12.730064222452,12.730064222452,12.6333157343613,12.7006871511694,3312.78768614704,0.0,1.0
2024-08-06,12.8,13.0,12.645,12.77,1572,12.5342170805681,12.730064222452,12.3824355456081,12.5048400092855,1605.33361363229,0.0,1.0
2024-08-07,12.6,13.0,12.6,12.95,8882,12.3383699386842,12.730064222452,12.3383699386842,12.681102436981,9070.33915794024,0.0,1.0
2024-08-08,12.5735,12.65,12.47,12.56,2397,12.3124201923846,12.3873317241552,12.2110692964597,12.2992005103075,2447.8273994126,0.0,1.0
2024-08-09,12.65,12.95,12.65,12.92,3988,12.3873317241552,12.681102436981,12.3873317241552,12.6517253656984,4072.56390023256,0.0,1.0
2024-08-12,13.0,13.0,12.98,12.99,5801,12.730064222452,12.730064222452,12.7104795082636,12.7202718653578,5924.00781977157,0.0,1.0
2024-08-13,13.2,13.2,12.76,12.97,4653,12.9259113643359,12.9259113643359,12.4950476521913,12.7006871511694,4751.66495180091,0.0,1.0
2024-08-14,13.0,13.3,13.0,13.29,6706,12.730064222452,13.0238349352778,12.730064222452,13.0140425781836,6848.19797265785,0.0,1.0
2024-08-15,13.1,13.3,13.05,13.09,8240,12.8279877933939,13.0238349352778,12.7790260079229,12.8181954362997,8414.72581191483,0.0,1.0
2024-08-16,13.13,13.225,13.05,13.1,4020,12.8573648646765,12.9503922570713,12.7790260079229,12.8279877933939,4105.24244707495,0.0,1.0
2024-08-19,13.35,13.5,13.15,13.17,8546,13.0727967207488,13.2196820771617,12.8769495788649,12.8965342930533,8727.21441609512,0.0,1.0
2024-08-20,13.28,13.4986,13.1,13.4986,11926,13.0042502210894,13.2183111471685,12.8279877933939,13.2183111471685,12178.8859263223,0.0,1.0
2024-08-21,13.35,13.4425,13.15,13.24,6486,13.0727967207488,13.1633760238701,12.8769495788649,12.9650807927126,6623.53296311643,0.0,1.0
2024-08-22,13.325,13.4,13.325,13.4,4522,13.0483158280133,13.1217585062197,13.0483158280133,13.1217585062197,4617.8871506649,0.0,1.0
2024-08-23,14.07,14.5,13.16,13.32,22687,13.7778464315307,14.1989177865811,12.8867419359591,13.0434196494662,23168.068506664,0.0,1.0
2024-08-26,14.0,14.09,13.625,13.625,2953,13.7092999318714,13.7974311457191,13.3420865408391,13.3420865408391,3015.61715079908,0.0,1.0
2024-08-27,13.98,14.0,13.3501,14.0,1679,13.689715217683,13.7092999318714,13.0728946443197,13.7092999318714,1714.60250463652,0.0,1.0
2024-08-28,13.74,13.75,13.15,13.36,9627,13.4546986474223,13.4644910045165,12.8769495788649,13.082589077843,9831.13657661457,0.0,1.0
2024-08-29,13.6999,13.93,13.6999,13.93,2034,13.4154312954746,13.640753432212,13.4154312954746,13.640753432212,2077.13013366927,0.0,1.0
2024-08-30,13.89,13.97,13.795,13.795,1859,13.6799228605888,13.7587129130616,13.5863596732773,13.5863596732773,1887.54792429353,0.08,1.0
2024-09-03,13.89,14.01,13.4,13.42,7970,13.6799228605888,13.798107939298,13.1973337891929,13.2170313023111,8092.39212297979,0.0,1.0
2024-09-04,13.72,13.99,13.54,13.54,11701,13.5124939990841,13.7784104261798,13.3352163810203,13.3352163810203,11880.6876074011,0.0,1.0
2024-09-05,13.7,13.91,13.265,13.42,13425,13.4927964859659,13.699620373707,13.0643755756451,13.2170313023111,13631.1623903393,0.0,1.0
2024-09-06,13.51,13.75,13.51,13.7,2913,13.305670111343,13.5420402687614,13.305670111343,13.4927964859659,2957.73378346803,0.0,1.0
2024-09-09,13.3,13.78,13.18,13.54,1962,13.0988462236019,13.5715865384387,12.9806611448927,13.3352163810203,1992.12965436467,0.0,1.0
2024-09-10,13.17,13.55,13.17,13.55,1433,12.9708123883336,13.3450651375794,12.9708123883336,13.3450651375794,1455.00601157216,0.0,1.0
2024-09-11,13.08,13.38,13.07,13.38,6084,12.8821735793017,13.1776362760747,12.8723248227426,13.1776362760747,6177.42957041522,0.0,1.0
2024-09-12,12.9,13.285,12.8,13.07,6002,12.704895961238,13.0840730887633,12.606408395647,12.8723248227426,6094.17032899933,0.0,1.0
2024-09-13,12.71,12.71,12.71,12.71,3103,12.5177695866151,12.5177695866151,12.5177695866151,12.5177695866151,3150.65153796817,0.0,1.0
2024-09-16,13.46,13.58,13.03,13.03,4244,13.2564263285475,13.3746114072567,12.8329297965062,12.8329297965062,4309.17342157169,0.0,1.0
2024-09-17,13.95,13.95,13.535,13.57,16929,13.7390153999434,13.7390153999434,13.3302920027408,13.3647626506976,17188.971925963,0.0,1.0
2024-09-18,13.37,13.9506,13.3249,13.7,7391,13.1677875195156,13.7396063253369,13.1233696274341,13.4927964859659,7504.50065005569,0.0,1.0
2024-09-19,13.0,13.95,12.98,13.21,26658,12.803383526829,13.7390153999434,12.7836860137108,13.01020741457,27067.376312973,0.0,1.0
2024-09-20,13.35,13.55,13.25,13.3,8621,13.1480900063974,13.3450651375794,13.0496024408064,13.0988462236019,8753.38927129348,0.0,1.0
2024-09-23,13.1,13.7,13.04,13.7,8672,12.9018710924199,13.4927964859659,12.8427785530653,13.4927964859659,8805.17245802774,0.0,1.0
2024-09-24,13.16,13.7,13.16,13.31,18826,12.9609636317745,13.4927964859659,12.9609636317745,13.108694980161,19115.1034011566,0.0,1.0
2024-09-25,13.49,13.5,13.1296,13.3,10182,13.2859725982248,13.2958213547839,12.9310234118349,13.0988462236019,10338.3609280026,0.0,1.0
2024-09-26,13.5,13.5994,13.26,13.26,6494,13.2958213547839,13.3937179949814,13.0594511973655,13.0594511973655,6593.72577749447,0.0,1.0
2024-09-27,13.5,13.5,13.5,13.5,184,13.2958213547839,13.2958213547839,13.2958213547839,13.2958213547839,186.825614884352,0.0,1.0
2024-09-30,13.15,13.15,13.15,13.15,1234,12.9511148752154,12.9511148752154,12.9511148752154,12.9511148752154,1252.95004764832,0.0,1.0
2024-10-01,13.39,13.39,13.15,13.15,11673,13.1874850326338,13.1874850326338,12.9511148752154,12.9511148752154,11852.2576225274,0.0,1.0
2024-10-02,13.15,13.15,13.15,13.15,8093,12.9511148752154,12.9511148752154,12.9511148752154,12.9511148752154,8217.28098510361,0.0,1.0
2024-10-03,13.25,13.25,13.25,13.25,635,13.0496024408064,13.0496024408064,13.0496024408064,13.0496024408064,644.751442671542,0.0,1.0
2024-10-04,13.25,13.25,13.25,13.25,116,13.0496024408064,13.0496024408064,13.0496024408064,13.0496024408064,117.781365905353,0.0,1.0
2024-10-07,13.15,13.25,13.15,13.2,6050,12.9511148752154,13.0496024408064,12.9511148752154,13.0003586580109,6142.90744592572,0.0,1.0
2024-10-08,13.12,13.2457,13.12,13.15,5506,12.9215686055381,13.045367475486,12.9215686055381,12.9511148752154,5590.55345409372,0.0,1.0
2024-10-09,12.9999,13.06,12.9999,13.06,1792,12.8032850392634,12.8624760661835,12.8032850392634,12.8624760661835,1819.51903191716,0.0,1.0
2024-10-10,12.75,12.75,12.75,12.75,957,12.5571646128515,12.5571646128515,12.5571646128515,12.5571646128515,971.696268719154,0.0,1.0
2024-10-11,12.62,13.0,12.62,12.95,1357,12.4291307775832,12.803383526829,12.4291307775832,12.7541397440335,1377.83890977209,0.0,1.0
2024-10-14,12.66,13.0,12.66,12.95,4971,12.4685258038196,12.803383526829,12.4685258038196,12.7541397440335,5047.33767168539,0.0,1.0
2024-10-15,13.5,13.5,13.0,13.0,12167,13.2958213547839,13.2958213547839,12.803383526829,12.803383526829,12353.8437842278,0.0,1.0
2024-10-16,13.7,13.7,13.25,13.55,6605,13.4927964859659,13.4927964859659,13.0496024408064,13.3450651375794,6706.43036038665,0.0,1.0
2024-10-17,13.6,13.6,13.125,13.125,1337,13.3943089203749,13.3943089203749,12.9264929838177,12.9264929838177,1357.53177771945,0.0,1.0
2024-10-18,13.7499,13.7499,13.1399,13.15,3987,13.5419417811958,13.5419417811958,12.9411676310908,12.9511148752154,4048.22677469517,0.0,1.0
2024-10-21,13.45,13.45,13.1,13.1,2705,13.2465775719884,13.2465775719884,12.9018710924199,12.9018710924199,2746.5396101205,0.0,1.0
2024-10-22,13.01,13.01,13.01,13.01,1081,12.8132322833881,12.8132322833881,12.8132322833881,12.8132322833881,1097.60048744556,0.0,1.0
2024-10-23,12.9501,13.45,12.95,13.1,6125,12.754238231599,13.2465775719884,12.7541397440335,12.9018710924199,6219.05919112315,0.0,1.0
2024-10-24,13.09,13.1,12.505,12.77,5511,12.8920223358608,12.9018710924199,12.3158700771535,12.5768621259697,5595.63023710688,0.0,1.0
2024-10-25,13.0,13.09,12.89,12.91,6867,12.803383526829,12.8920223358608,12.6950472046789,12.7147447177971,6972.4537902763,0.0,1.0
2024-10-28,12.81,13.0,12.5001,12.99,7599,12.6162571522061,12.803383526829,12.3110441864396,12.7935347702699,7715.69482340319,0.0,1.0
2024-10-29,12.875,13.12,12.875,12.99,8771,12.6802740698402,12.9215686055381,12.6802740698402,12.7935347702699,8905.69276168832,0.0,1.0
2024-10-30,12.81,13.2,12.6,13.0,1691,12.6162571522061,13.0003586580109,12.409433264465,12.803383526829,1716.96801505129,0.0,1.0
2024-10-31,13.48,13.7,12.94,13.18,13692,13.2761238416657,13.4927964859659,12.7442909874744,12.9806611448927,13902.2626032421,0.0,1.0
2024-11-01,13.44,13.72,12.9723,13.72,8685,13.2367288154293,13.5124939990841,12.7761024711602,13.5124939990841,8818.37209386194,0.0,1.0
2024-11-04,13.75,13.75,12.888,13.04,24987,13.5420402687614,13.5420402687614,12.693077453367,12.8427785530653,25370.7154299744,0.0,1.0
2024-11-05,13.45,13.6671,13.45,13.652,526,13.2465775719884,13.4603940768865,13.2465775719884,13.4455224544822,534.077572984615,0.0,1.0
2024-11-06,13.87,14.5,13.65,13.65,11228,13.6602253474706,14.2806970106938,13.4435527031704,13.4435527031704,11400.423934356,0.0,1.0
2024-11-07,13.71,14.055,13.71,13.73,6890,13.502645242525,13.8424273438139,13.502645242525,13.5223427556432,6995.80699213687,0.0,1.0
2024-11-08,13.69,13.79,13.62,13.65,7343,13.4829477294068,13.5814352949978,13.4140064334931,13.4435527031704,7455.76353312932,0.0,1.0
2024-11-11,13.43,13.851,13.43,13.851,9557,13.2268800588702,13.6415127100083,13.2268800588702,13.6415127100083,9703.76305135735,0.0,1.0
2024-11-12,13.71,15.05,13.225,13.89,22912,13.502645242525,14.8223786214443,13.0249805494087,13.6799228605888,23263.8504795123,0.0,1.0
2024-11-13,13.7,13.75,13.6604,13.6604,4208,13.4927964859659,13.5420402687614,13.4537954099919,13.4537954099919,4272.62058387691,0.0,1.0
2024-11-14,13.725,13.725,13.4616,13.725,4915,13.5174183773636,13.5174183773636,13.258002129597,13.5174183773636,4990.477701938,0.0,1.0
2024-11-15,13.725,13.725,13.5163,13.5163,1147,13.5174183773636,13.5174183773636,13.3118748279752,13.3118748279752,1164.61402321931,0.0,1.0
2024-11-18,13.51,13.95,13.5,13.5188,3878,13.305670111343,13.7390153999434,13.2958213547839,13.314337017115,3937.55290500824,0.0,1.0
2024-11-19,13.49,13.95,13.35,13.576,14311,13.2859725982248,13.7390153999434,13.1480900063974,13.3706719046331,14530.7683402715,0.0,1.0
2024-11-20,13.49,13.5,13.0,13.49,10136,13.2859725982248,13.2958213547839,12.803383526829,13.2859725982248,10291.6545242815,0.0,1.0
2024-11-21,12.85,13.17,11.98,11.98,4917,12.6556521784425,12.9708123883336,11.7988103578008,11.7988103578008,4992.50841514324,0.0,1.0
2024-11-22,13.1,13.41,12.775,13.0,9359,12.9018710924199,13.207182545752,12.5817865042492,12.803383526829,9502.72244403617,0.0,1.0
2024-11-25,12.99,13.34,12.9,13.21,5996,12.7935347702699,13.1382412498383,12.704895961238,13.01020741457,6088.07818938353,0.0,1.0
2024-11-26,13.43,13.5,13.0,13.49,6994,13.2268800588702,13.2958213547839,12.803383526829,13.2859725982248,7101.40407881064,0.0,1.0
2024-11-27,13.25,13.25,13.15,13.22,1512,13.0496024408064,13.0496024408064,12.9511148752154,13.0200561711291,1535.21918318011,0.0,1.0
2024-11-29,13.25,13.25,13.15,13.15,1533,13.1283924932792,13.1283924932792,13.0293102857828,13.0293102857828,1547.20008640802,0.08,1.0
2024-12-02,13.2,13.25,13.19,13.25,4623,13.078851389531,13.1283924932792,13.0689431687814,13.1283924932792,4665.82256977448,0.0,1.0
2024-12-03,12.83,13.19,12.83,13.19,1728,12.7122472217941,13.0689431687814,12.7122472217941,13.0689431687814,1744.00635963018,0.0,1.0
2024-12-04,13.1617,13.2,12.85,13.08,7954,13.0409029040599,13.078851389531,12.7320636632934,12.9599527405353,8027.6774215847,0.0,1.0
2024-12-05,12.83,13.13,12.42,13.11,5459,12.7122472217941,13.0094938442835,12.3060101710587,12.9896774027842,5509.56638728076,0.0,1.0
2024-12-06,13.2,13.2,12.8425,13.0,3527,13.078851389531,13.078851389531,12.7246324977312,12.8806869745381,3559.670387972,0.0,1.0
2024-12-09,13.2,13.6,13.1,13.59,6605,13.078851389531,13.4751802195168,12.9797691820346,13.4652719987671,6666.18171606325,0.0,1.0
2024-12-10,13.21,13.3,13.01,13.2,15196,13.0887596102806,13.1779335970275,12.8905951952878,13.078851389531,15336.7596301737,0.0,1.0
2024-12-11,13.26,13.5,13.1,13.2,11610,13.1383007140289,13.3760980120203,12.9797691820346,13.078851389531,11717.5427287652,0.0,1.0
2024-12-12,13.5,13.5,13.1,13.4645,12201,13.3760980120203,13.3760980120203,12.9797691820346,13.3409238283591,12314.0171260693,0.0,1.0
2024-12-13,13.22,13.51,13.15,13.5,13102,13.0986678310303,13.38600623277,13.0293102857828,13.3760980120203,13223.3630346496,0.0,1.0
2024-12-16,13.28,13.75,13.1773,13.5,11554,13.1581171555282,13.6238035307615,13.0563597284293,13.3760980120203,11661.0240041475,0.0,1.0
2024-12-17,13.25,13.67,13.15,13.15,5319,13.1283924932792,13.5445377647643,13.0293102857828,13.0293102857828,5368.26957573664,0.0,1.0
2024-12-18,13.06,13.39,13.06,13.2,5286,12.940136299036,13.2671075837743,12.940136299036,13.078851389531,5334.96389872979,0.0,1.0
2024-12-19,13.45,13.45,13.15,13.15,1360,13.3265569082721,13.3265569082721,13.0293102857828,13.0293102857828,1372.59759785708,0.0,1.0
2024-12-20,13.41,13.6564,12.4865,13.6564,4909,13.2869240252735,13.5310625845448,12.3718998390439,13.5310625845448,4954.47177050032,0.0,1.0
2024-12-23,13.3,13.3,13.0,13.1,1573,13.1779335970275,13.1779335970275,12.8806869745381,12.9797691820346,1587.57060399204,0.0,1.0
2024-12-24,13.34,13.34,13.23,13.23,562,13.217566480026,13.217566480026,13.1085760517799,13.1085760517799,567.205772055648,0.0,1.0
2024-12-26,13.31,13.31,13.29,13.3,1015,13.1878418177771,13.1878418177771,13.1680253762778,13.1779335970275,1024.40188369481,0.0,1.0
2024-12-27,13.49,13.49,12.94,12.94,2872,13.3661897912707,13.3661897912707,12.8212376500402,12.8212376500402,2898.60316253348,0.0,1.0
2024-12-30,13.49,13.49,12.96,12.96,2277,13.3661897912707,13.3661897912707,12.8410540915395,12.8410540915395,2298.09171347101,0.0,1.0
2024-12-31,13.3,13.36,13.175,13.24,1639,13.1779335970275,13.2373829215253,13.0540808376569,13.1184842725296,1654.1819580057,0.0,1.0
2025-01-02,13.13,13.27,13.0,13.095,3791,13.0094938442835,13.1482089347785,12.8806869745381,12.9748150716597,3826.11580402661,0.0,1.0
2025-01-03,13.08,13.2654,12.9,13.2654,2786,12.9599527405353,13.1436511532337,12.7816047670417,13.1436511532337,2811.80654972781,0.0,1.0
2025-01-06,13.44,13.44,13.05,13.05,4347,13.3166486875225,13.3166486875225,12.9302280782863,12.9302280782863,4387.26599844465,0.0,1.0
2025-01-07,13.25,13.49,13.02,13.02,2407,13.1283924932792,13.3661897912707,12.9005034160374,12.9005034160374,2429.29589561912,0.0,1.0
2025-01-08,13.39,13.49,13.13,13.49,1907,13.2671075837743,13.3661897912707,13.0094938442835,13.3661897912707,1924.66442581871,0.0,1.0
2025-01-10,12.9001,13.1519,12.9001,13.1519,753,12.7817038492492,13.0311928477252,12.7817038492492,13.0311928477252,759.974993519396,0.0,1.0
2025-01-13,13.35,13.35,12.9,13.25,5299,13.2274747007757,13.2274747007757,12.7816047670417,13.1283924932792,5348.0843169446,0.0,1.0
2025-01-14,13.22,13.4,13.0,13.34,16001,13.0986678310303,13.2770158045239,12.8806869745381,13.217566480026,16149.2162965523,0.0,1.0
2025-01-15,13.32,13.37,13.1,13.2,2421,13.1977500385267,13.247291142275,12.9797691820346,13.078851389531,2443.42557677353,0.0,1.0
2025-01-16,13.4,13.4,13.07,13.07,3228,13.2770158045239,13.2770158045239,12.9500445197856,12.9500445197856,3257.90076903137,0.0,1.0
2025-01-17,13.7499,13.75,13.15,13.15,5970,13.623704448554,13.6238035307615,13.0293102857828,13.0293102857828,6025.29974941673,0.0,1.0
2025-01-21,15.72,17.5,13.61,13.61,23964,15.5757230184415,17.3393863118782,13.4850884402664,13.4850884402664,24185.9770845934,0.0,1.0
2025-01-22,15.03,15.72,14.75,15.72,6006,14.892055786716,15.5757230184415,14.6146256057259,15.5757230184415,6061.63321524237,0.0,1.0
2025-01-23,15.29,15.3,14.8,14.93,6377,15.1496695262067,15.1595777469564,14.6641667094742,14.7929735792195,6436.06976583429,0.0,1.0
2025-01-24,15.05,15.145,14.7,15.02,4528,14.9118722282153,15.0060003253369,14.5650845019777,14.8821475659663,4569.94259051239,0.0,1.0
2025-01-27,15.74,15.74,15.0,15.0,2157,15.5955394599408,15.5955394599408,14.862331124467,14.862331124467,2176.98016071891,0.0,1.0
2025-01-28,15.45,15.5,15.0,15.35,12072,15.3082010582011,15.3577421619493,14.862331124467,15.2091188507046,12183.8222068608,0.0,1.0
2025-01-29,15.32,15.75,14.4074,15.75,3436,15.1793941884557,15.6054476806904,14.2751699628431,15.6054476806904,3467.82746046833,0.0,1.0
2025-01-30,15.3,15.75,14.56,14.9,2571,15.1595777469564,15.6054476806904,14.4263694114827,14.7632489169706,2594.81501771364,0.0,1.0
2025-01-31,15.375,15.7089,15.0,15.0,11279,15.2338894025787,15.5647248934094,14.862331124467,14.862331124467,11383.4766957574,0.0,1.0
2025-02-03,15.93,16.0,15.23,15.23,8089,15.783795654184,15.8531531994315,15.0902202017089,15.0902202017089,8163.92791843083,0.0,1.0
2025-02-04,15.955,15.955,15.955,15.955,653,15.8085662060581,15.8085662060581,15.8085662060581,15.8085662060581,659.04869955932,0.0,1.0
2025-02-05,16.1,16.3999,15.665,15.8,9275,15.952235406928,16.2493829472098,15.5212278043184,15.6549887844386,9360.91376479735,0.0,1.0
2025-02-06,16.84,18.0,16.3,16.31,30114,16.6854437424017,17.8347973493605,16.1503998219209,16.1603080426705,30392.9441631383,0.0,1.0
2025-02-07,16.99,16.99,16.54,16.71,2244,16.8340670536463,16.8340670536463,16.3881971199123,16.5566368726563,2264.78603646419,0.0,1.0
2025-02-10,16.965,16.97,16.3,16.97,3450,16.8092965017722,16.8142506121471,16.1503998219209,16.8142506121471,3481.95714162275,0.0,1.0
2025-02-11,16.635,16.635,16.3,16.3,3643,16.482325217034,16.482325217034,16.1503998219209,16.1503998219209,3676.74488896569,0.0,1.0
2025-02-12,16.5,17.0,16.33,16.34,5368,16.3485642369138,16.843975274396,16.1801244841698,16.1900327049194,5417.72345977705,0.0,1.0
2025-02-13,16.4,16.81,16.4,16.48,4452,16.2494820294173,16.6557190801527,16.2494820294173,16.3287477954145,4493.23860710274,0.0,1.0
2025-02-14,16.995,16.995,16.25,16.25,4325,16.8390211640212,16.8390211640212,16.1008587181726,16.1008587181726,4365.06221377343,0.0,1.0
2025-02-18,17.3,17.72,16.4,16.45,12826,17.1412218968853,17.5573671683704,16.2494820294173,16.2990231331655,12944.8064633198,0.0,1.0
2025-02-19,18.3,19.21,17.34,17.34,11324,18.1320439718498,19.0336920600675,17.1808547798839,17.1808547798839,11428.8935280394,0.0,1.0
2025-02-20,18.66,18.66,17.9,18.2,8286,18.488739918837,18.488739918837,17.735715141864,18.0329617643534,8362.75271753219,0.0,1.0
2025-02-21,18.33,18.91,17.9,18.48,10447,18.1617686340987,18.7364454375781,17.735715141864,18.3103919453434,10543.7699300095,0.0,1.0
2025-02-24,18.7,18.8,17.12,17.12,11937,18.5283728018356,18.627455009332,16.9628739233917,16.9628739233917,12047.5717100147,0.0,1.0
2025-02-25,18.95,18.95,18.5,18.64,6811,18.7760783205767,18.7760783205767,18.3302083868427,18.4689234773377,6874.08988162101,0.0,1.0
2025-02-26,18.84,19.055,18.575,19.055,2042,18.6670878923306,18.880114638448,18.404520042465,18.880114638448,2060.91492266482,0.0,1.0
2025-02-27,18.1,18.75,18.02,18.75,6686,17.9338795568569,18.5779139055838,17.8546137908597,18.5779139055838,6747.93201417092,0.0,1.0
2025-02-28,18.46,18.49,18.0,18.0438,5323,18.3698412698413,18.3996947496947,17.9120879120879,17.955673992674,5349.12515337422,0.08,1.0
2025-03-03,18.64,18.805,18.31,18.44,7638,18.5489621489622,18.7131562881563,18.2205738705739,18.349938949939,7675.4871165644,0.0,1.0
2025-03-04,18.54,18.9,18.27,18.9,6809,18.4494505494505,18.8076923076923,18.1807692307692,18.8076923076923,6842.41840490799,0.0,1.0
2025-03-05,19.01,19.14,18.3,18.36,22927,18.9171550671551,19.0465201465201,18.2106227106227,18.2703296703297,23039.5251533742,0.0,1.0
2025-03-06,18.37,19.15,18.37,19.15,5746,18.2802808302808,19.0564713064713,18.2802808302808,19.0564713064713,5774.20122699387,0.0,1.0
2025-03-07,18.3,18.6,18.1,18.26,5558,18.2106227106227,18.5091575091575,18.0115995115995,18.1708180708181,5585.27852760737,0.0,1.0
2025-03-10,17.7,18.14,17.17,18.01,4624,17.6135531135531,18.0514041514042,17.0861416361416,17.9220390720391,4646.69447852761,0.0,1.0
2025-03-11,17.68,18.04,17.6501,18.04,3444,17.5936507936508,17.9518925518926,17.5638968253968,17.9518925518926,3460.90306748466,0.0,1.0
2025-03-12,17.21,18.39,17.21,18.39,8258,17.1259462759463,18.3001831501832,17.1259462759463,18.3001831501832,8298.53006134968,0.0,1.0
2025-03-13,17.89,17.9599,17.12,17.12,4201,17.8026251526252,17.8721837606838,17.0363858363858,17.0363858363858,4221.61840490796,0.0,1.0
2025-03-14,18.58,18.58,17.713,17.713,10157,18.4892551892552,18.4892551892552,17.6264896214896,17.6264896214896,10206.8503067485,0.0,1.0
2025-03-17,19.45,19.75,18.74,18.74,33780,19.3550061050061,19.6535409035409,18.6484737484737,18.6484737484737,33945.7914110429,0.0,1.0
2025-03-18,19.03,19.6999,18.69,19.6,10586,18.9370573870574,19.6036855921856,18.598717948718,19.5042735042735,10637.9558282209,0.0,1.0
2025-03-19,19.0,19.1,18.6,18.6,5445,18.9072039072039,19.0067155067155,18.5091575091575,18.5091575091575,5471.72392638037,0.0,1.0
2025-03-20,18.68,19.17,18.3,18.95,8457,18.5887667887668,19.0763736263736,18.2106227106227,18.8574481074481,8498.50674846625,0.0,1.0
2025-03-21,19.0,19.1,17.1332,18.2,12359,18.9072039072039,19.0067155067155,17.0495213675214,18.1111111111111,12419.6576687117,0.0,1.0
2025-03-24,18.6,19.0,17.864,19.0,3554,18.5091575091575,18.9072039072039,17.7767521367521,18.9072039072039,3571.44294478528,0.0,1.0
2025-03-25,18.6501,18.8,18.4101,18.4497,5942,18.5590128205128,18.7081807081807,18.320184981685,18.3595915750916,5971.16319018405,0.0,1.0
2025-03-26,18.93,18.94,18.6501,18.94,3736,18.8375457875458,18.8474969474969,18.5590128205128,18.8474969474969,3754.33619631902,0.0,1.0
2025-03-27,18.83,19.0,18.6501,19.0,9876,18.7380341880342,18.9072039072039,18.5590128205128,18.9072039072039,9924.47116564417,0.0,1.0
2025-03-28,18.15,18.9004,18.1001,18.66,23682,18.0613553113553,18.8080903540904,18.011699023199,18.5688644688645,23798.2306748466,0.0,1.0
2025-03-31,16.73,18.3,16.1,17.28,27659,16.6482905982906,18.2106227106227,16.0213675213675,17.1956043956044,27794.7496932515,0.0,1.0
2025-04-01,16.51,17.6,16.0,17.6,17019,16.4293650793651,17.5140415140415,15.9218559218559,17.5140415140415,17102.5288343558,0.0,1.0
2025-04-02,16.61,17.4,16.6,17.4,10956,16.5288766788767,17.3150183150183,16.5189255189255,17.3150183150183,11009.7717791411,0.0,1.0
2025-04-03,16.36,17.6,15.6,17.6,15071,16.2800976800977,17.5140415140415,15.5238095238095,17.5140415140415,15144.9680981595,0.0,1.0
2025-04-04,14.89,16.3,13.92,16.3,25334,14.8172771672772,16.2203907203907,13.8520146520147,16.2203907203907,25458.3386503067,0.0,1.0
2025-04-07,14.98,15.4,14.62,14.62,11491,14.9068376068376,15.3247863247863,14.5485958485958,14.5485958485958,11547.3975460123,0.0,1.0
2025-04-08,14.86,15.525,14.55,15.3,7103,14.7874236874237,15.4491758241758,14.4789377289377,15.2252747252747,7137.86134969324,0.0,1.0
2025-04-09,14.2,15.7918,13.79,14.81,15035,14.1306471306471,15.7146727716728,13.7226495726496,14.7376678876679,15108.791411043,0.0,1.0
2025-04-10,13.28,14.0,13.28,14.0,4043,13.2151404151404,13.9316239316239,13.2151404151404,13.9316239316239,4062.84294478528,0.0,1.0
2025-04-11,13.79,13.79,13.0,13.0,7806,13.7226495726496,13.7226495726496,12.9365079365079,12.9365079365079,7844.3116564417,0.0,1.0
2025-04-14,13.26,14.25,13.14,13.955,15175,13.1952380952381,14.1804029304029,13.0758241758242,13.8868437118437,15249.4785276074,0.0,1.0
2025-04-15,13.348,13.45,13.27,13.45,1893,13.2828083028083,13.3843101343101,13.2051892551893,13.3843101343101,1902.29079754601,0.0,1.0
2025-04-16,13.65,13.65,13.51,13.54,2220,13.5833333333333,13.5833333333333,13.4440170940171,13.4738705738706,2230.89570552148,0.0,1.0
2025-04-17,14.1,14.18,13.6,13.6,2972,14.0311355311355,14.1107448107448,13.5335775335775,13.5335775335775,2986.58650306749,0.0,1.0
2025-04-21,14.2311,14.52,13.75,13.83,6554,14.1615952380952,14.4490842490842,13.6828449328449,13.7624542124542,6586.16687116566,0.0,1.0
2025-04-22,15.92,16.93,15.16,15.16,11063,15.8422466422466,16.8473137973138,15.0859584859585,15.0859584859585,11117.2969325154,0.0,1.0
2025-04-23,15.9,16.5,15.9,16.42,9836,15.8223443223443,16.4194139194139,15.8223443223443,16.3398046398046,9884.27484662578,0.0,1.0
2025-04-24,16.2,16.5,15.5795,16.1,8780,16.1208791208791,16.4194139194139,15.5034096459096,16.0213675213675,8823.09202453989,0.0,1.0
2025-04-25,14.6455,16.3506,14.6455,15.51,3936,14.5739713064713,16.2707435897436,14.5739713064713,15.4342490842491,3955.31779141104,0.0,1.0
2025-04-28,14.6,15.75,13.85,14.9,19769,14.5286935286935,15.6730769230769,13.7823565323565,14.8272283272283,19866.0257668712,0.0,1.0
2025-04-29,14.9882,14.9882,14.9882,14.9882,884,14.9149975579976,14.9149975579976,14.9149975579976,14.9149975579976,888.338650306746,0.0,1.0
2025-04-30,15.05,15.08,15.05,15.08,1406,14.9764957264957,15.0063492063492,14.9764957264957,15.0063492063492,1412.90061349693,0.0,1.0
2025-05-01,15.24,15.61,15.0,15.01,11435,15.1655677655678,15.5337606837607,14.9267399267399,14.9366910866911,11491.1226993865,0.0,1.0
2025-05-02,14.96,15.32,14.88,15.32,1913,14.8869352869353,15.245177045177,14.807326007326,15.245177045177,1922.38895705521,0.0,1.0
2025-05-05,16.0,16.0,15.75,15.75,1149,15.9218559218559,15.9218559218559,15.6730769230769,15.6730769230769,1154.63926380368,0.0,1.0
2025-05-06,15.84,16.3529,15.4796,15.97,20017,15.7626373626374,16.2730323565324,15.4039975579976,15.8920024420024,20115.2429447852,0.0,1.0
2025-05-07,16.44,17.45,15.85,15.85,42410,16.359706959707,17.3647741147741,15.7725885225885,15.7725885225885,42618.1472392637,0.0,1.0
2025-05-08,15.8,16.5,15.415,15.45,28062,15.7228327228327,16.4194139194139,15.3397130647131,15.3745421245421,28199.727607362,0.0,1.0
2025-05-09,15.8,15.9,15.64,15.8,4842,15.7228327228327,15.8223443223443,15.5636141636142,15.7228327228327,4865.76441717792,0.0,1.0
2025-05-12,15.505,15.8,15.155,15.8,2550,15.4292735042735,15.7228327228327,15.0809829059829,15.7228327228327,2562.51533742331,0.0,1.0
2025-05-13,15.45,15.45,15.45,15.45,2122,15.3745421245421,15.3745421245421,15.3745421245421,15.3745421245421,2132.41472392638,0.0,1.0
2025-05-14,15.18,15.45,15.15,15.45,5140,15.1058608058608,15.3745421245421,15.0760073260073,15.3745421245421,5165.22699386503,0.0,1.0
2025-05-15,15.2,15.3,14.9,15.15,3644,15.1257631257631,15.2252747252747,14.8272283272283,15.0760073260073,3661.88466257669,0.0,1.0
2025-05-16,14.98,15.5115,14.98,15.5115,1698,14.9068376068376,15.4357417582418,14.9068376068376,15.4357417582418,1706.33374233129,0.0,1.0
2025-05-19,15.03,15.03,14.5,14.5,518,14.9565934065934,14.9565934065934,14.4291819291819,14.4291819291819,520.542331288344,0.0,1.0
2025-05-20,15.2,16.0,15.2,15.75,1494,15.1257631257631,15.9218559218559,15.1257631257631,15.6730769230769,1501.33251533743,0.0,1.0
2025-05-21,15.2,15.2,15.2,15.2,90,15.1257631257631,15.1257631257631,15.1257631257631,15.1257631257631,90.4417177914112,0.0,1.0
2025-05-22,14.79,15.2,14.79,15.2,1115,14.7177655677656,15.1257631257631,14.7177655677656,15.1257631257631,1120.47239263803,0.0,1.0
2025-05-23,15.04,15.505,15.04,15.505,864,14.9665445665446,15.4292735042735,14.9665445665446,15.4292735042735,868.240490797544,0.0,1.0
2025-05-27,15.03,15.19,14.6,15.19,5553,14.9565934065934,15.115811965812,14.5286935286935,15.115811965812,5580.25398773006,0.0,1.0
2025-05-28,14.91,14.91,14.91,14.91,1546,14.8371794871795,14.8371794871795,14.8371794871795,14.8371794871795,1553.58773006135,0.0,1.0
2025-05-29,16.0001,16.135,14.79,14.79,3718,15.9219554334554,16.0561965811966,14.7177655677656,14.7177655677656,3736.24785276074,0.0,1.0
2025-05-30,16.3,16.35,16.0,16.0,2813,16.3,16.35,16.0,16.0,2813,0.08,1.0
2025-06-02,15.12,15.63,15.12,15.63,784,15.12,15.63,15.12,15.63,784,0.0,1.0
2025-06-03,15.34,15.65,14.68,15.65,3044,15.34,15.65,14.68,15.65,3044,0.0,1.0
2025-06-04,15.04,16.0183,15.03,15.15,1881,15.04,16.0183,15.03,15.15,1881,0.0,1.0
2025-06-05,15.41,15.55,14.66,14.66,2811,15.41,15.55,14.66,14.66,2811,0.0,1.0
2025-06-06,15.295,15.295,15.1,15.11,1794,15.295,15.295,15.1,15.11,1794,0.0,1.0
2025-06-09,15.3,15.3,14.8001,14.8001,1465,15.3,15.3,14.8001,14.8001,1465,0.0,1.0
2025-06-10,14.87,15.22,14.1,15.22,19770,14.87,15.22,14.1,15.22,19770,0.0,1.0
2025-06-11,14.9,15.05,14.5375,15.05,1624,14.9,15.05,14.5375,15.05,1624,0.0,1.0
2025-06-12,15.0,15.5,13.5479,14.51,5370,15.0,15.5,13.5479,14.51,5370,0.0,1.0
2025-06-13,15.04,15.5,14.25,14.25,8026,15.04,15.5,14.25,14.25,8026,0.0,1.0
2025-06-16,15.12,15.4,14.5,14.5,12079,15.12,15.4,14.5,14.5,12079,0.0,1.0
2025-06-17,15.15,15.15,14.5001,14.67,4453,15.15,15.15,14.5001,14.67,4453,0.0,1.0
2025-06-18,14.2,14.99,13.88,14.99,17343,14.2,14.99,13.88,14.99,17343,0.0,1.0
2025-06-20,13.8501,14.04,12.672,13.5148,13497,13.8501,14.04,12.672,13.5148,13497,0.0,1.0
2025-06-23,13.95,13.99,13.76,13.85,8910,13.95,13.99,13.76,13.85,8910,0.0,1.0
2025-06-24,14.06,14.445,13.8501,13.8501,9050,14.06,14.445,13.8501,13.8501,9050,0.0,1.0
2025-06-25,14.5,14.95,14.25,14.34,4112,14.5,14.95,14.25,14.34,4112,0.0,1.0
2025-06-26,14.01,14.25,14.0033,14.01,27811,14.01,14.25,14.0033,14.01,27811,0.0,1.0
2025-06-27,14.29,14.29,14.11,14.15,6930,14.29,14.29,14.11,14.15,6930,0.0,1.0
2025-06-30,14.0,15.21,13.845,14.815,50362,14.0,15.21,13.845,14.815,50362,0.0,1.0
2025-07-01,14.45,15.21,14.24,14.38,76508,14.45,15.21,14.24,14.38,76508,0.0,1.0
2025-07-02,14.2501,14.2501,14.2501,14.2501,2291,14.2501,14.2501,14.2501,14.2501,2291,0.0,1.0
2025-07-03,14.52,14.81,14.52,14.69,6946,14.52,14.81,14.52,14.69,6946,0.0,1.0
2025-07-07,15.31,15.45,14.0155,14.57,32843,15.31,15.45,14.0155,14.57,32843,0.0,1.0
2025-07-08,14.75,15.37,14.75,14.75,2880,14.75,15.37,14.75,14.75,2880,0.0,1.0
2025-07-09,15.04,15.04,14.5601,14.5828,2011,15.04,15.04,14.5601,14.5828,2011,0.0,1.0
2025-07-10,14.75,14.875,14.26,14.26,6907,14.75,14.875,14.26,14.26,6907,0.0,1.0
2025-07-11,14.37,14.6,14.28,14.28,2363,14.37,14.6,14.28,14.28,2363,0.0,1.0
2025-07-14,14.65,14.8001,14.37,14.6,18946,14.65,14.8001,14.37,14.6,18946,0.0,1.0
2025-07-15,14.6,15.24,14.31,14.88,9280,14.6,15.24,14.31,14.88,9280,0.0,1.0
2025-07-16,14.33,14.6,14.305,14.32,5890,14.33,14.6,14.305,14.32,5890,0.0,1.0
2025-07-17,14.26,14.48,14.26,14.46,3605,14.26,14.48,14.26,14.46,3605,0.0,1.0
2025-07-18,14.55,14.55,14.35,14.35,6501,14.55,14.55,14.35,14.35,6501,0.0,1.0
2025-07-21,14.73,14.75,14.26,14.5791,148068,14.73,14.75,14.26,14.5791,148068,0.0,1.0
2025-07-22,14.75,14.9975,14.75,14.75,3249,14.75,14.9975,14.75,14.75,3249,0.0,1.0
2025-07-23,15.19,15.2,14.65,14.75,6163,15.19,15.2,14.65,14.75,6163,0.0,1.0
2025-07-24,14.95,15.105,14.5844,14.5844,4152,14.95,15.105,14.5844,14.5844,4152,0.0,1.0
2025-07-25,14.4964,14.4964,14.4964,14.4964,814,14.4964,14.4964,14.4964,14.4964,814,0.0,1.0
2025-07-28,15.27,15.28,14.81,15.02,1892,15.27,15.28,14.81,15.02,1892,0.0,1.0
2025-07-29,15.15,15.2,15.105,15.2,2123,15.15,15.2,15.105,15.2,2123,0.0,1.0
2025-07-30,13.69,14.82,13.645,14.82,34163,13.69,14.82,13.645,14.82,34163,0.0,1.0
2025-07-31,12.69,13.14,12.59,13.09,9150,12.69,13.14,12.59,13.09,9150,0.0,1.0
2025-08-01,13.0,13.2,12.75,12.91,24926,13.0,13.2,12.75,12.91,24926,0.0,1.0
2025-08-04,13.05,13.06,12.81,12.81,873,13.05,13.06,12.81,12.81,873,0.0,1.0
2025-08-05,12.3,13.25,12.15,13.25,16390,12.3,13.25,12.15,13.25,16390,0.0,1.0
2025-08-06,12.3,13.6,12.3,12.5,10831,12.3,13.6,12.3,12.5,10831,0.0,1.0
2025-08-07,12.25,12.33,12.25,12.26,4798,12.25,12.33,12.25,12.26,4798,0.0,1.0
2025-08-08,11.9,12.17,11.9,12.17,4366,11.9,12.17,11.9,12.17,4366,0.0,1.0
2025-08-11,10.265,11.9,10.25,11.9,6015,10.265,11.9,10.25,11.9,6015,0.0,1.0
2025-08-12,9.34,10.35,8.8,10.35,18242,9.34,10.35,8.8,10.35,18242,0.0,1.0
2025-08-13,10.0747,10.13,9.51,9.51,8833,10.0747,10.13,9.51,9.51,8833,0.0,1.0
2025-08-14,9.65,9.99,9.5,9.51,25601,9.65,9.99,9.5,9.51,25601,0.0,1.0
2025-08-15,9.25,9.75,9.25,9.7,14886,9.25,9.75,9.25,9.7,14886,0.0,1.0
2025-08-18,8.52,9.25,8.49,9.07,38753,8.52,9.25,8.49,9.07,38753,0.0,1.0
2025-08-19,8.46,8.8429,8.46,8.8,11471,8.46,8.8429,8.46,8.8,11471,0.0,1.0
2025-08-20,7.73,8.4472,7.4062,8.4472,34207,7.73,8.4472,7.4062,8.4472,34207,0.0,1.0
2025-08-21,6.63,7.65,6.63,7.62,46463,6.63,7.65,6.63,7.62,46463,0.0,1.0
2025-08-22,8.29,8.4,6.4,6.7,104680,8.29,8.4,6.4,6.7,104680,0.0,1.0
2025-08-25,9.61,10.49,7.93,8.05,88346,9.61,10.49,7.93,8.05,88346,0.0,1.0
2025-08-26,9.3001,9.99,9.2244,9.99,27875,9.3001,9.99,9.2244,9.99,27875,0.0,1.0
2025-08-27,9.37,9.67,8.9,9.34,11519,9.37,9.67,8.9,9.34,11519,0.0,1.0
2025-08-28,9.44,10.16,9.44,9.48,11529,9.44,10.16,9.44,9.48,11529,0.0,1.0
2025-08-29,9.02,9.25,9.0,9.25,6265,9.02,9.25,9.0,9.25,6265,0.0,1.0
2025-09-02,8.6757,8.75,8.36,8.6,10413,8.6757,8.75,8.36,8.6,10413,0.0,1.0
2025-09-03,8.81,9.01,8.75,9.01,4541,8.81,9.01,8.75,9.01,4541,0.0,1.0
2025-09-04,8.9,8.9466,8.8,8.81,2162,8.9,8.9466,8.8,8.81,2162,0.0,1.0
2025-09-05,9.0,9.15,8.8,9.15,9868,9.0,9.15,8.8,9.15,9868,0.0,1.0
2025-09-08,8.95,9.04,8.87,8.9,3995,8.95,9.04,8.87,8.9,3995,0.0,1.0
2025-09-09,8.44,8.8,8.27,8.8,1249,8.44,8.8,8.27,8.8,1249,0.0,1.0
2025-09-10,8.49,8.585,8.45,8.51,5046,8.49,8.585,8.45,8.51,5046,0.0,1.0
2025-09-11,8.55,8.635,8.4001,8.4001,1289,8.55,8.635,8.4001,8.4001,1289,0.0,1.0
2025-09-12,8.45,8.77,8.45,8.77,3102,8.45,8.77,8.45,8.77,3102,0.0,1.0
2025-09-15,8.57,8.6805,8.49,8.49,2026,8.57,8.6805,8.49,8.49,2026,0.0,1.0
2025-09-16,8.0,8.6044,7.97,8.6044,6690,8.0,8.6044,7.97,8.6044,6690,0.0,1.0
2025-09-17,8.51,8.78,8.3,8.78,5395,8.51,8.78,8.3,8.78,5395,0.0,1.0
2025-09-18,8.6,8.64,8.3,8.51,3039,8.6,8.64,8.3,8.51,3039,0.0,1.0
2025-09-19,8.5,8.5075,8.485,8.485,1617,8.5,8.5075,8.485,8.485,1617,0.0,1.0
2025-09-22,8.42,8.5,8.1376,8.5,7787,8.42,8.5,8.1376,8.5,7787,0.0,1.0
2025-09-23,8.39,8.5,8.35,8.42,7826,8.39,8.5,8.35,8.42,7826,0.0,1.0
2025-09-24,8.49,8.55,8.4,8.47,10199,8.49,8.55,8.4,8.47,10199,0.0,1.0
2025-09-25,8.5,8.585,8.4,8.4,4664,8.5,8.585,8.4,8.4,4664,0.0,1.0
2025-09-26,8.9,9.0,8.6,8.6,8227,8.9,9.0,8.6,8.6,8227,0.0,1.0
2025-09-29,10.37,11.34,10.37,10.55,62549,10.37,11.34,10.37,10.55,62549,0.0,1.0
2025-09-30,10.46,10.8038,9.05,10.48,19126,10.46,10.8038,9.05,10.48,19126,0.0,1.0
2025-10-01,10.04,10.75,10.04,10.375,4964,10.04,10.75,10.04,10.375,4964,0.0,1.0
2025-10-02,10.09,10.458,10.04,10.04,4927,10.09,10.458,10.04,10.04,4927,0.0,1.0
2025-10-03,10.375,10.4,10.0519,10.3131,3199,10.375,10.4,10.0519,10.3131,3199,0.0,1.0
2025-10-06,10.4,10.43,9.9,10.31,2726,10.4,10.43,9.9,10.31,2726,0.0,1.0
2025-10-07,10.25,10.52,9.95,10.105,26350,10.25,10.52,9.95,10.105,26350,0.0,1.0
2025-10-08,10.09,10.285,9.91,10.23,5006,10.09,10.285,9.91,10.23,5006,0.0,1.0
2025-10-09,10.0,10.255,10.0,10.255,21660,10.0,10.255,10.0,10.255,21660,0.0,1.0
2025-10-10,9.81,10.01,9.81,10.01,10303,9.81,10.01,9.81,10.01,10303,0.0,1.0
2025-10-13,9.25,9.795,9.25,9.795,8724,9.25,9.795,9.25,9.795,8724,0.0,1.0
2025-10-14,9.33,9.5,9.15,9.15,10822,9.33,9.5,9.15,9.15,10822,0.0,1.0
2025-10-15,9.5,10.38,9.5,9.86,3472,9.5,10.38,9.5,9.86,3472,0.0,1.0
2025-10-16,9.56,9.73,9.5,9.51,76180,9.56,9.73,9.5,9.51,76180,0.0,1.0
2025-10-17,9.51,9.965,9.5001,9.5001,2223,9.51,9.965,9.5001,9.5001,2223,0.0,1.0
2025-10-20,9.38,10.18,9.38,9.73,8028,9.38,10.18,9.38,9.73,8028,0.0,1.0
2025-10-21,9.6599,9.6599,9.32,9.44,1041,9.6599,9.6599,9.32,9.44,1041,0.0,1.0
2025-10-22,9.53,9.6,9.34,9.57,1638,9.53,9.6,9.34,9.57,1638,0.0,1.0
2025-10-23,9.3,9.81,9.3,9.81,1084,9.3,9.81,9.3,9.81,1084,0.0,1.0
2025-10-24,9.41,9.8029,9.41,9.8029,1856,9.41,9.8029,9.41,9.8029,1856,0.0,1.0
2025-10-27,9.41,9.41,9.41,9.41,832,9.41,9.41,9.41,9.41,832,0.0,1.0
2025-10-28,9.41,9.41,9.4,9.4,1872,9.41,9.41,9.4,9.4,1872,0.0,1.0
2025-10-29,9.6972,9.6972,9.6972,9.6972,674,9.6972,9.6972,9.6972,9.6972,674,0.0,1.0
2025-10-30,9.105,9.38,9.1,9.34,10284,9.105,9.38,9.1,9.34,10284,0.0,1.0
2025-10-31,8.9,9.17,8.9,9.15,4451,8.9,9.17,8.9,9.15,4451,0.0,1.0
2025-11-03,9.3,9.5602,9.0,9.2478,3959,9.3,9.5602,9.0,9.2478,3959,0.0,1.0
2025-11-04,8.65,8.65,7.74,8.3006,21026,8.65,8.65,7.74,8.3006,21026,0.0,1.0
2025-11-05,8.58,8.75,8.5,8.62,6813,8.58,8.75,8.5,8.62,6813,0.0,1.0
2025-11-06,8.37,8.51,8.25,8.26,5267,8.37,8.51,8.25,8.26,5267,0.0,1.0
2025-11-07,8.31,8.65,8.3,8.3603,6205,8.31,8.65,8.3,8.3603,6205,0.0,1.0
2025-11-10,8.34,8.4,8.05,8.31,8082,8.34,8.4,8.05,8.31,8082,0.0,1.0
2025-11-11,8.25,8.31,8.25,8.31,1981,8.25,8.31,8.25,8.31,1981,0.0,1.0
2025-11-12,8.25,8.75,8.25,8.75,1737,8.25,8.75,8.25,8.75,1737,0.0,1.0
2025-11-13,8.3,8.5,8.26,8.5,1321,8.3,8.5,8.26,8.5,1321,0.0,1.0
2025-11-14,8.35,8.35,8.2,8.2,12927,8.35,8.35,8.2,8.2,12927,0.0,1.0
2025-11-17,8.125,8.31,8.125,8.31,2411,8.125,8.31,8.125,8.31,2411,0.0,1.0
2025-11-18,8.1,8.3,8.1,8.25,6118,8.1,8.3,8.1,8.25,6118,0.0,1.0
2025-11-19,8.09,8.2,7.95,8.12,10908,8.09,8.2,7.95,8.12,10908,0.0,1.0
2025-11-20,7.95,8.09,7.95,8.09,6499,7.95,8.09,7.95,8.09,6499,0.0,1.0
2025-11-21,7.95,8.04,7.95,8.0,4428,7.95,8.04,7.95,8.0,4428,0.0,1.0
2025-11-24,8.0,8.0,7.96,7.96,616,8.0,8.0,7.96,7.96,616,0.0,1.0
2025-11-25,8.0,8.0,7.95,7.975,3393,8.0,8.0,7.95,7.975,3393,0.0,1.0
2025-11-26,7.9,7.9,7.9,7.9,1309,7.9,7.9,7.9,7.9,1309,0.0,1.0