date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-18,26.02,26.5,25.0,25.1,66141,18.9557807505463,19.305464638335,18.2127024889953,18.2855532989513,90789.6563400799,0.0,1.0
2021-08-19,26.0,26.75,26.0,26.0,8005,18.9412105885551,19.487591663225,18.9412105885551,18.9412105885551,10988.2100210511,0.0,1.0
2021-08-20,26.2073,26.24,26.0,26.01,1870,19.0922303175939,19.1160525324495,18.9412105885551,18.9484956695507,2566.88978630424,0.0,1.0
2021-08-23,26.07,26.07,26.07,26.07,929,18.9922061555243,18.9922061555243,18.9922061555243,18.9922061555243,1275.20888314259,0.0,1.0
2021-08-24,26.15,26.19,26.1,26.1,3504,19.0504868034891,19.0796271274715,19.0140613985111,19.0140613985111,4809.82984556689,0.0,1.0
2021-08-25,26.3,26.49,26.1,26.15,20084,19.1597630184231,19.2981795573394,19.0140613985111,19.0504868034891,27568.6708385746,0.0,1.0
2021-08-26,26.3,26.3873,26.3,26.37,1605,19.1597630184231,19.2233617755146,19.1597630184231,19.2107585853923,2203.1326775499,0.0,1.0
2021-08-27,26.23,26.23,26.23,26.23,763,19.1087674514539,19.1087674514539,19.1087674514539,19.1087674514539,1047.34593954553,0.0,1.0
2021-08-30,26.25,26.4,26.0,26.25,18928,19.1233376134451,19.2326138283791,18.9412105885551,19.1233376134451,25981.8662434047,0.0,1.0
2021-08-31,26.38,26.4,26.2501,26.2501,4585,19.2180436663879,19.2326138283791,19.123410464255,19.123410464255,6293.68431561762,0.0,1.0
2021-09-01,26.5,26.5,26.5,26.5,1610,19.305464638335,19.305464638335,19.305464638335,19.305464638335,2209.99601922452,0.0,1.0
2021-09-02,26.476,26.55,26.476,26.55,4000,19.2879804439456,19.341890043313,19.2879804439456,19.341890043313,5490.67333968823,0.0,1.0
2021-09-03,26.5,26.5,26.5,26.5,100,19.305464638335,19.305464638335,19.305464638335,19.305464638335,137.266833492206,0.0,1.0
2021-09-07,26.5,26.5,26.5,26.5,1200,19.305464638335,19.305464638335,19.305464638335,19.305464638335,1647.20200190647,0.0,1.0
2021-09-08,26.5,26.5,26.5,26.5,3411,19.305464638335,19.305464638335,19.305464638335,19.305464638335,4682.17169041914,0.0,1.0
2021-09-09,26.5,26.5,26.5,26.5,0,19.305464638335,19.305464638335,19.305464638335,19.305464638335,0,0.0,1.0
2021-09-10,26.5,26.5,26.5,26.5,0,19.305464638335,19.305464638335,19.305464638335,19.305464638335,0,0.0,1.0
2021-09-13,26.5,26.55,26.5,26.55,703,19.305464638335,19.341890043313,19.305464638335,19.341890043313,964.985839450208,0.0,1.0
2021-09-14,26.5,26.5,26.5,26.5,0,19.305464638335,19.305464638335,19.305464638335,19.305464638335,0,0.0,1.0
2021-09-15,26.75,26.75,26.6,26.6,725,19.487591663225,19.487591663225,19.378315448291,19.378315448291,995.184542818491,0.0,1.0
2021-09-16,26.75,26.75,26.75,26.75,0,19.487591663225,19.487591663225,19.487591663225,19.487591663225,0,0.0,1.0
2021-09-17,26.8,26.99,26.8,26.99,490,19.524017068203,19.6624336071193,19.524017068203,19.6624336071193,672.607484111807,0.0,1.0
2021-09-20,26.3,26.3,26.3,26.3,301,19.1597630184231,19.1597630184231,19.1597630184231,19.1597630184231,413.173168811539,0.0,1.0
2021-09-21,26.4,26.4,26.35,26.35,400,19.2326138283791,19.2326138283791,19.1961884234011,19.1961884234011,549.067333968821,0.0,1.0
2021-09-22,26.4,26.4,26.4,26.4,4,19.2326138283791,19.2326138283791,19.2326138283791,19.2326138283791,5.49067333968821,0.0,1.0
2021-09-23,26.492,26.7,26.492,26.55,2185,19.2996365735386,19.451166258247,19.2996365735386,19.341890043313,2999.28031180469,0.0,1.0
2021-09-24,27.0,27.0,26.7,26.7,823,19.6697186881149,19.6697186881149,19.451166258247,19.451166258247,1129.70603964086,0.0,1.0
2021-09-27,27.0,27.0,27.0,27.0,0,19.6697186881149,19.6697186881149,19.6697186881149,19.6697186881149,0,0.0,1.0
2021-09-28,27.0,27.0,27.0,27.0,0,19.6697186881149,19.6697186881149,19.6697186881149,19.6697186881149,0,0.0,1.0
2021-09-29,26.75,26.75,26.75,26.75,500,19.487591663225,19.487591663225,19.487591663225,19.487591663225,686.334167461028,0.0,1.0
2021-09-30,26.75,26.75,26.75,26.75,0,19.487591663225,19.487591663225,19.487591663225,19.487591663225,0,0.0,1.0
2021-10-01,26.75,26.75,26.75,26.75,1000,19.487591663225,19.487591663225,19.487591663225,19.487591663225,1372.66833492206,0.0,1.0
2021-10-04,26.75,26.75,26.75,26.75,100,19.487591663225,19.487591663225,19.487591663225,19.487591663225,137.266833492206,0.0,1.0
2021-10-05,26.75,26.75,26.75,26.75,906,19.487591663225,19.487591663225,19.487591663225,19.487591663225,1243.63751143938,0.0,1.0
2021-10-06,26.75,26.75,26.75,26.75,9,19.487591663225,19.487591663225,19.487591663225,19.487591663225,12.3540150142985,0.0,1.0
2021-10-07,26.75,26.75,26.75,26.75,0,19.487591663225,19.487591663225,19.487591663225,19.487591663225,0,0.0,1.0
2021-10-08,26.9,27.4499,25.91,27.4499,991,19.596867878159,19.9974744821069,18.8756448595948,19.9974744821069,1360.31431990776,0.0,1.0
2021-10-11,26.3001,26.3001,26.3001,26.3001,401,19.159835869233,19.159835869233,19.159835869233,19.159835869233,550.440002303746,0.0,1.0
2021-10-12,26.3001,26.3001,26.3001,26.3001,0,19.159835869233,19.159835869233,19.159835869233,19.159835869233,0,0.0,1.0
2021-10-13,26.3001,26.3001,26.3001,26.3001,0,19.159835869233,19.159835869233,19.159835869233,19.159835869233,0,0.0,1.0
2021-10-14,26.3001,26.3001,26.3001,26.3001,5,19.159835869233,19.159835869233,19.159835869233,19.159835869233,6.86334167461029,0.0,1.0
2021-10-15,26.5,26.5,26.5,26.5,1604,19.305464638335,19.305464638335,19.305464638335,19.305464638335,2201.76000921498,0.0,1.0
2021-10-18,26.5772,26.75,26.5772,26.75,743,19.3617054636211,19.487591663225,19.3617054636211,19.487591663225,1019.89257284709,0.0,1.0
2021-10-19,26.5772,26.5772,26.5772,26.5772,0,19.3617054636211,19.3617054636211,19.3617054636211,19.3617054636211,0,0.0,1.0
2021-10-20,26.5772,26.5772,26.5772,26.5772,0,19.3617054636211,19.3617054636211,19.3617054636211,19.3617054636211,0,0.0,1.0
2021-10-21,26.5772,26.5772,26.5772,26.5772,141,19.3617054636211,19.3617054636211,19.3617054636211,19.3617054636211,193.54623522401,0.0,1.0
2021-10-22,26.5772,26.5772,26.5772,26.5772,0,19.3617054636211,19.3617054636211,19.3617054636211,19.3617054636211,0,0.0,1.0
2021-10-25,26.5772,26.5772,26.5772,26.5772,0,19.3617054636211,19.3617054636211,19.3617054636211,19.3617054636211,0,0.0,1.0
2021-10-26,26.3,26.3,26.3,26.3,1105,19.1597630184231,19.1597630184231,19.1597630184231,19.1597630184231,1516.79851008887,0.0,1.0
2021-10-27,26.35,26.4,26.3,26.4,4722,19.1961884234011,19.2326138283791,19.1597630184231,19.2326138283791,6481.73987750194,0.0,1.0
2021-10-28,26.35,26.35,26.35,26.35,0,19.1961884234011,19.1961884234011,19.1961884234011,19.1961884234011,0,0.0,1.0
2021-10-29,26.35,26.35,26.35,26.35,90,19.1961884234011,19.1961884234011,19.1961884234011,19.1961884234011,123.540150142985,0.0,1.0
2021-11-01,26.35,26.35,26.35,26.35,0,19.1961884234011,19.1961884234011,19.1961884234011,19.1961884234011,0,0.0,1.0
2021-11-02,26.85,27.0,26.7,26.7,1905,19.560442473181,19.6697186881149,19.451166258247,19.451166258247,2614.93317802651,0.0,1.0
2021-11-03,26.85,26.85,26.85,26.85,0,19.560442473181,19.560442473181,19.560442473181,19.560442473181,0,0.0,1.0
2021-11-04,26.85,26.85,26.85,26.85,15,19.560442473181,19.560442473181,19.560442473181,19.560442473181,20.5900250238308,0.0,1.0
2021-11-05,26.4,26.54,26.3,26.5001,3659,19.2326138283791,19.3346049623174,19.1597630184231,19.305537489145,5022.59343747979,0.0,1.0
2021-11-08,26.7,26.7,26.11,26.3415,2014,19.451166258247,19.451166258247,19.0213464795067,19.1899961045548,2764.55402653302,0.0,1.0
2021-11-09,26.7,26.7,26.7,26.7,20,19.451166258247,19.451166258247,19.451166258247,19.451166258247,27.4533666984411,0.0,1.0
2021-11-10,26.31,26.35,26.31,26.35,264,19.1670480994187,19.1961884234011,19.1670480994187,19.1961884234011,362.384440419422,0.0,1.0
2021-11-11,26.31,26.31,26.31,26.31,66,19.1670480994187,19.1670480994187,19.1670480994187,19.1670480994187,90.5961101048556,0.0,1.0
2021-11-12,26.31,26.31,26.31,26.31,65,19.4761540860619,19.4761540860619,19.4761540860619,19.4761540860619,87.8073767769104,0.4243,1.0
2021-11-15,26.31,26.31,26.31,26.31,0,19.4761540860619,19.4761540860619,19.4761540860619,19.4761540860619,0,0.0,1.0
2021-11-16,25.91,26.25,25.85,26.25,6430,19.1800514013631,19.4317386833571,19.1356359986583,19.4317386833571,8686.17588731591,0.0,1.0
2021-11-17,26.0,26.0,26.0,26.0,400,19.2466745054204,19.2466745054204,19.2466745054204,19.2466745054204,540.353087857909,0.0,1.0
2021-11-18,26.0,26.0,26.0,26.0,0,19.2466745054204,19.2466745054204,19.2466745054204,19.2466745054204,0,0.0,1.0
2021-11-19,26.2,26.2,26.2,26.2,4145,19.3947258477697,19.3947258477697,19.3947258477697,19.3947258477697,5599.4088729276,0.0,1.0
2021-11-22,26.316,26.33,26.14,26.14,1200,19.4805956263324,19.4909592202968,19.3503104450649,19.3503104450649,1621.05926357373,0.0,1.0
2021-11-23,26.3,26.3,26.3,26.3,600,19.4687515189444,19.4687515189444,19.4687515189444,19.4687515189444,810.529631786866,0.0,1.0
2021-11-24,26.3,26.3,26.3,26.3,0,19.4687515189444,19.4687515189444,19.4687515189444,19.4687515189444,0,0.0,1.0
2021-11-26,26.3,26.3,26.3,26.3,0,19.4687515189444,19.4687515189444,19.4687515189444,19.4687515189444,0,0.0,1.0
2021-11-29,26.3,26.3,26.3,26.3,0,19.4687515189444,19.4687515189444,19.4687515189444,19.4687515189444,0,0.0,1.0
2021-11-30,26.3,26.3,26.3,26.3,0,19.4687515189444,19.4687515189444,19.4687515189444,19.4687515189444,0,0.0,1.0
2021-12-01,26.3,26.3,26.3,26.3,2,19.4687515189444,19.4687515189444,19.4687515189444,19.4687515189444,2.70176543928955,0.0,1.0
2021-12-02,26.0001,26.3299,26.0001,26.32,3151,19.2467485310915,19.4908851946257,19.2467485310915,19.4835566531794,4256.63144960069,0.0,1.0
2021-12-03,26.0001,26.0001,26.0001,26.0001,0,19.2467485310915,19.2467485310915,19.2467485310915,19.2467485310915,0,0.0,1.0
2021-12-06,26.0001,26.0001,26.0001,26.0001,40,19.2467485310915,19.2467485310915,19.2467485310915,19.2467485310915,54.0353087857911,0.0,1.0
2021-12-07,26.0001,26.0001,26.0001,26.0001,0,19.2467485310915,19.2467485310915,19.2467485310915,19.2467485310915,0,0.0,1.0
2021-12-08,26.0001,26.0001,26.0001,26.0001,0,19.2467485310915,19.2467485310915,19.2467485310915,19.2467485310915,0,0.0,1.0
2021-12-09,26.0001,26.0001,26.0001,26.0001,0,19.2467485310915,19.2467485310915,19.2467485310915,19.2467485310915,0,0.0,1.0
2021-12-10,25.7,26.0002,25.7,26.0,1500,19.0245974918963,19.2468225567627,19.0245974918963,19.2466745054204,2026.32407946716,0.0,1.0
2021-12-13,26.0,26.0001,26.0,26.0001,1216,19.2466745054204,19.2467485310915,19.2466745054204,19.2467485310915,1642.67338708804,0.0,1.0
2021-12-14,26.32,26.3299,26.29,26.3299,2000,19.4835566531794,19.4908851946257,19.461348951827,19.4908851946257,2701.76543928955,0.0,1.0
2021-12-15,26.4672,26.4672,26.35,26.35,1355,19.5925224411485,19.5925224411485,19.5057643545318,19.5057643545318,1830.44608511867,0.0,1.0
2021-12-16,26.275,26.275,26.275,26.275,450,19.4502451011508,19.4502451011508,19.4502451011508,19.4502451011508,607.897223840147,0.0,1.0
2021-12-17,26.25,26.25,26.25,26.25,1000,19.4317386833571,19.4317386833571,19.4317386833571,19.4317386833571,1350.88271964477,0.0,1.0
2021-12-20,26.3878,26.3878,26.3878,26.3878,225,19.5337460582358,19.5337460582358,19.5337460582358,19.5337460582358,303.948611920075,0.0,1.0
2021-12-21,26.3878,26.3878,26.3878,26.3878,0,19.5337460582358,19.5337460582358,19.5337460582358,19.5337460582358,0,0.0,1.0
2021-12-22,26.3878,26.3878,26.3878,26.3878,0,19.5337460582358,19.5337460582358,19.5337460582358,19.5337460582358,0,0.0,1.0
2021-12-23,26.3878,26.3878,26.3878,26.3878,38,19.5337460582358,19.5337460582358,19.5337460582358,19.5337460582358,51.3335433465015,0.0,1.0
2021-12-27,26.3878,26.3878,26.3878,26.3878,0,19.5337460582358,19.5337460582358,19.5337460582358,19.5337460582358,0,0.0,1.0
2021-12-28,26.3878,26.3878,26.3878,26.3878,0,19.5337460582358,19.5337460582358,19.5337460582358,19.5337460582358,0,0.0,1.0
2021-12-29,26.3878,26.3878,26.3878,26.3878,0,19.5337460582358,19.5337460582358,19.5337460582358,19.5337460582358,0,0.0,1.0
2021-12-30,26.39,26.65,26.35,26.58,2300,19.5353746230017,19.7278413680559,19.5057643545318,19.6760233982336,3107.03025518298,0.0,1.0
2021-12-31,26.5,26.5,26.39,26.39,845,19.6168028612938,19.6168028612938,19.5353746230017,19.5353746230017,1141.49589809984,0.0,1.0
2022-01-03,26.5,26.5,26.5,26.5,0,19.6168028612938,19.6168028612938,19.6168028612938,19.6168028612938,0,0.0,1.0
2022-01-04,26.5,26.5,26.5,26.5,1,19.6168028612938,19.6168028612938,19.6168028612938,19.6168028612938,1.35088271964478,0.0,1.0
2022-01-05,26.45,26.68,26.45,26.45,1162,19.5797900257065,19.7500490694083,19.5797900257065,19.5797900257065,1569.72572022723,0.0,1.0
2022-01-06,25.75,25.7642,25.75,25.76,1100,19.0616103274836,19.0721219727904,19.0616103274836,19.0690128946011,1485.97099160925,0.0,1.0
2022-01-07,26.05,26.4,26.05,26.4,1593,19.2836873410077,19.5427771901191,19.2836873410077,19.5427771901191,2151.95617239413,0.0,1.0
2022-01-10,26.0,26.0,26.0,26.0,1003,19.2466745054204,19.2466745054204,19.2466745054204,19.2466745054204,1354.93536780371,0.0,1.0
2022-01-11,26.0,26.0,26.0,26.0,0,19.2466745054204,19.2466745054204,19.2466745054204,19.2466745054204,0,0.0,1.0
2022-01-12,26.0,26.0,26.0,26.0,0,19.2466745054204,19.2466745054204,19.2466745054204,19.2466745054204,0,0.0,1.0
2022-01-13,26.1076,26.1076,26.1076,26.1076,100,19.3263261276043,19.3263261276043,19.3263261276043,19.3263261276043,135.088271964478,0.0,1.0
2022-01-14,26.2603,26.2603,26.05,26.25,8650,19.4393633274881,19.4393633274881,19.2836873410077,19.4317386833571,11685.1355249273,0.0,1.0
2022-01-18,26.0,26.0,26.0,26.0,2600,19.2466745054204,19.2466745054204,19.2466745054204,19.2466745054204,3512.29507107641,0.0,1.0
2022-01-19,26.15,26.15,26.15,26.15,1000,19.3577130121824,19.3577130121824,19.3577130121824,19.3577130121824,1350.88271964477,0.0,1.0
2022-01-20,26.15,26.15,26.15,26.15,0,19.3577130121824,19.3577130121824,19.3577130121824,19.3577130121824,0,0.0,1.0
2022-01-21,26.15,26.15,26.15,26.15,2,19.3577130121824,19.3577130121824,19.3577130121824,19.3577130121824,2.70176543928955,0.0,1.0
2022-01-24,26.15,26.15,26.15,26.15,0,19.3577130121824,19.3577130121824,19.3577130121824,19.3577130121824,0,0.0,1.0
2022-01-25,26.15,26.15,26.15,26.15,0,19.3577130121824,19.3577130121824,19.3577130121824,19.3577130121824,0,0.0,1.0
2022-01-26,26.15,26.15,26.15,26.15,4,19.3577130121824,19.3577130121824,19.3577130121824,19.3577130121824,5.4035308785791,0.0,1.0
2022-01-27,25.75,25.84,25.75,25.84,9095,19.0616103274836,19.1282334315408,19.0616103274836,19.1282334315408,12286.2783351692,0.0,1.0
2022-01-28,26.1499,26.1499,26.1499,26.1499,384,19.3576389865112,19.3576389865112,19.3576389865112,19.3576389865112,518.738964343594,0.0,1.0
2022-01-31,26.1499,26.1499,26.1499,26.1499,0,19.3576389865112,19.3576389865112,19.3576389865112,19.3576389865112,0,0.0,1.0
2022-02-01,25.51,26.0,25.51,26.0,2499,18.8839487166644,19.2466745054204,18.8839487166644,19.2466745054204,3375.85591639228,0.0,1.0
2022-02-02,25.95,25.96,25.56,25.56,4190,19.209661669833,19.2170642369505,18.9209615522517,18.9209615522517,5660.19859531161,0.0,1.0
2022-02-03,25.95,25.95,25.95,25.95,0,19.209661669833,19.209661669833,19.209661669833,19.209661669833,0,0.0,1.0
2022-02-04,25.57,25.59,25.57,25.58,1625,18.9283641193692,18.9431692536041,18.9283641193692,18.9357666864866,2195.18441942276,0.0,1.0
2022-02-07,25.95,25.95,25.65,25.65,1155,19.209661669833,19.209661669833,18.9875846563089,18.9875846563089,1560.26954118972,0.0,1.0
2022-02-08,25.95,25.95,25.95,25.95,0,19.209661669833,19.209661669833,19.209661669833,19.209661669833,0,0.0,1.0
2022-02-09,25.8,25.8,25.8,25.8,180,19.098623163071,19.098623163071,19.098623163071,19.098623163071,243.158889536059,0.0,1.0
2022-02-10,25.8,25.8,25.8,25.8,26,19.098623163071,19.098623163071,19.098623163071,19.098623163071,35.1229507107641,0.0,1.0
2022-02-11,25.96,25.96,25.96,25.96,281,19.2170642369505,19.2170642369505,19.2170642369505,19.2170642369505,379.598044220181,0.0,1.0
2022-02-14,25.96,25.96,25.96,25.96,2,19.4888865015039,19.4888865015039,19.4888865015039,19.4888865015039,2.66408242441114,0.3672,1.0
2022-02-15,25.9899,25.9899,25.9899,25.9899,100,19.5113332544467,19.5113332544467,19.5113332544467,19.5113332544467,133.204121220557,0.0,1.0
2022-02-16,25.9899,25.9899,25.9899,25.9899,0,19.5113332544467,19.5113332544467,19.5113332544467,19.5113332544467,0,0.0,1.0
2022-02-17,25.83,25.85,25.83,25.85,251,19.3912919234918,19.4063064739552,19.3912919234918,19.4063064739552,334.342344263597,0.0,1.0
2022-02-18,25.6501,25.6501,25.65,25.65,800,19.2562360420734,19.2562360420734,19.2561609693211,19.2561609693211,1065.63296976445,0.0,1.0
2022-02-22,25.8899,25.8899,25.8899,25.8899,830,19.4362605021297,19.4362605021297,19.4362605021297,19.4362605021297,1105.59420613062,0.0,1.0
2022-02-23,25.8899,25.8899,25.8899,25.8899,2,19.4362605021297,19.4362605021297,19.4362605021297,19.4362605021297,2.66408242441113,0.0,1.0
2022-02-24,25.62,25.62,25.4501,25.5,2813,19.233639143626,19.233639143626,19.1060905374394,19.1435518408456,3747.03192993426,0.0,1.0
2022-02-25,25.5,25.5,25.5,25.5,600,19.1435518408456,19.1435518408456,19.1435518408456,19.1435518408456,799.224727323337,0.0,1.0
2022-02-28,25.45,25.45,25.45,25.45,531,19.106015464687,19.106015464687,19.106015464687,19.106015464687,707.313883681157,0.0,1.0
2022-03-01,25.24,25.45,25.23,25.45,3001,18.9483626848212,19.106015464687,18.9408554095895,19.106015464687,3997.45567782891,0.0,1.0
2022-03-02,25.7499,25.7499,25.5,25.5,2272,19.3311586488858,19.3311586488858,19.1435518408456,19.1435518408456,3026.39763413105,0.0,1.0
2022-03-03,25.5972,25.5972,25.32,25.32,353,19.2165225560977,19.2165225560977,19.0084208866749,19.0084208866749,470.210547908565,0.0,1.0
2022-03-04,25.55,25.55,25.55,25.55,101,19.1810882170041,19.1810882170041,19.1810882170041,19.1810882170041,134.536162432762,0.0,1.0
2022-03-07,25.7499,25.75,25.71,25.71,1348,19.3311586488858,19.3312337216382,19.3012046207113,19.3012046207113,1795.59155405311,0.0,1.0
2022-03-08,25.75,25.75,25.73,25.74,519,19.3312337216382,19.3312337216382,19.3162191711748,19.3237264464065,691.329389134687,0.0,1.0
2022-03-09,25.75,25.75,25.75,25.75,14,19.3312337216382,19.3312337216382,19.3312337216382,19.3312337216382,18.6485769708779,0.0,1.0
2022-03-10,25.5,25.5,25.5,25.5,3700,19.1435518408456,19.1435518408456,19.1435518408456,19.1435518408456,4928.55248516058,0.0,1.0
2022-03-11,25.6,25.6,25.532,25.55,2864,19.2186245931626,19.2186245931626,19.167575121587,19.1810882170041,3814.96603175674,0.0,1.0
2022-03-14,25.6,25.6,25.6,25.6,2,19.2186245931626,19.2186245931626,19.2186245931626,19.2186245931626,2.66408242441113,0.0,1.0
2022-03-15,25.6,25.6,25.5999,25.6,2131,19.2186245931626,19.2186245931626,19.2185495204103,19.2186245931626,2838.57982321006,0.0,1.0
2022-03-16,25.55,25.55,24.8,25.04,1100,19.1810882170041,19.1810882170041,18.6180425746263,18.7982171801872,1465.24533342612,0.0,1.0
2022-03-17,25.55,25.55,25.55,25.55,143,19.1810882170041,19.1810882170041,19.1810882170041,19.1810882170041,190.481893345396,0.0,1.0
2022-03-18,25.03,25.25,25.03,25.24,1802,18.7907099049555,18.955869960053,18.7907099049555,18.9483626848212,2400.33826439442,0.0,1.0
2022-03-21,25.2,25.28,25.03,25.05,2792,18.9183335838944,18.9783917857481,18.7907099049555,18.8057244554189,3719.05906447795,0.0,1.0
2022-03-22,25.05,25.05,25.0,25.0,1207,18.8057244554189,18.8057244554189,18.7681880792604,18.7681880792604,1607.77374313211,0.0,1.0
2022-03-23,25.0,25.0,24.85,24.87,2155,18.7681880792604,18.7681880792604,18.6555789507848,18.6705935012482,2870.54881230299,0.0,1.0
2022-03-24,25.0,25.0,24.9999,24.9999,317,18.7681880792604,18.7681880792604,18.768113006508,18.768113006508,422.257064269163,0.0,1.0
2022-03-25,24.95,24.99,24.95,24.99,503,18.7306517031018,18.7606808040286,18.7306517031018,18.7606808040286,670.0167297394,0.0,1.0
2022-03-28,24.55,24.9499,24.55,24.9499,7071,18.4303606938337,18.7305766303495,18.4303606938337,18.7305766303495,9418.86341150554,0.0,1.0
2022-03-29,24.69,24.8,24.65,24.8,2377,18.5354625470775,18.6180425746263,18.5054334461507,18.6180425746263,3166.26196141263,0.0,1.0
2022-03-30,24.75,24.75,24.69,24.69,6606,18.5805061984677,18.5805061984677,18.5354625470775,18.5354625470775,8799.46424782999,0.0,1.0
2022-03-31,24.65,24.75,24.6499,24.75,5680,18.5054334461507,18.5805061984677,18.5053583733984,18.5805061984677,7565.99408532761,0.0,1.0
2022-04-01,25.13,25.13,24.5392,24.5392,1150,18.8657826572725,18.8657826572725,18.4222528365834,18.4222528365834,1531.8473940364,0.0,1.0
2022-04-04,25.13,25.13,25.13,25.13,0,18.8657826572725,18.8657826572725,18.8657826572725,18.8657826572725,0,0.0,1.0
2022-04-05,24.91,25.5,24.5,24.5001,5263,18.700622602175,19.1435518408456,18.3928243176751,18.3928993904275,7010.5328998379,0.0,1.0
2022-04-06,24.83,25.0,24.58,25.0,2049,18.6405644003214,18.7681880792604,18.4528825195288,18.7681880792604,2729.3524438092,0.0,1.0
2022-04-07,24.83,24.83,24.83,24.83,62,18.6405644003214,18.6405644003214,18.6405644003214,18.6405644003214,82.586555156745,0.0,1.0
2022-04-08,24.66,24.7,24.5,24.62,6513,18.5129407213824,18.5429698223092,18.3928243176751,18.4829116204556,8675.58441509485,0.0,1.0
2022-04-11,24.5,24.588,24.5,24.5,1012,18.3928243176751,18.4588883397141,18.3928243176751,18.3928243176751,1348.02570675204,0.0,1.0
2022-04-12,24.5215,24.5215,24.5215,24.5215,1840,18.4089649594233,18.4089649594233,18.4089649594233,18.4089649594233,2450.95583045824,0.0,1.0
2022-04-13,24.35,24.35,24.33,24.33,1102,18.2802151891996,18.2802151891996,18.2652006387362,18.2652006387362,1467.90941585053,0.0,1.0
2022-04-14,23.84,24.2,23.7503,24.2,4113,17.8973441523827,18.167606060724,17.8300038935543,18.167606060724,5478.68550580148,0.0,1.0
2022-04-18,23.76,23.9,23.76,23.8979,1806,17.837285950529,17.9423878037729,17.837285950529,17.9408112759742,2405.66642924326,0.0,1.0
2022-04-19,23.6,23.65,23.6,23.65,2842,17.7171695468218,17.7547059229803,17.7171695468218,17.7547059229803,3785.66112508821,0.0,1.0
2022-04-20,23.25,23.4,23.25,23.4,2329,17.4544149137121,17.5670240421877,17.4544149137121,17.5670240421877,3102.32398322677,0.0,1.0
2022-04-21,23.25,23.25,23.25,23.25,6,17.4544149137121,17.4544149137121,17.4544149137121,17.4544149137121,7.9922472732334,0.0,1.0
2022-04-22,23.0,23.0,23.0,23.0,1109,17.2667330329195,17.2667330329195,17.2667330329195,17.2667330329195,1477.23370433597,0.0,1.0
2022-04-25,22.8333,23.0,22.75,22.75,1800,17.141586754807,17.2667330329195,17.0790511521269,17.0790511521269,2397.67418197002,0.0,1.0
2022-04-26,22.705,22.92,22.705,22.83,3950,17.0452684135842,17.2066748310659,17.0452684135842,17.1391093539806,5261.562788212,0.0,1.0
2022-04-27,22.54,22.5624,22.54,22.55,2845,16.9213983722611,16.9382146687802,16.9213983722611,16.9289056474928,3789.65724872484,0.0,1.0
2022-04-28,22.85,22.85,22.85,22.85,265,17.154123904444,17.154123904444,17.154123904444,17.154123904444,352.990921234474,0.0,1.0
2022-04-29,22.52,23.1,22.52,22.9,2276,16.9063838217977,17.3418057852366,16.9063838217977,17.1916602806025,3031.72579897987,0.0,1.0
2022-05-02,22.0,22.65,22.0,22.52,2553,16.5160055097491,17.0039783998099,16.5160055097491,16.9063838217977,3400.70121476081,0.0,1.0
2022-05-03,21.95,22.0,21.95,22.0,202,16.4784691335906,16.5160055097491,16.4784691335906,16.5160055097491,269.072324865524,0.0,1.0
2022-05-04,21.25,21.955,21.0,21.87,16172,15.9529598673713,16.4822227712064,15.7652779865787,16.418410931737,21541.7704837884,0.0,1.0
2022-05-05,21.75,21.9076,21.35,21.5,5200,16.3283236289565,16.4466382866082,16.0280326196883,16.1406417481639,6926.61430346894,0.0,1.0
2022-05-06,22.0,22.2807,21.5012,21.71,2648,16.5160055097491,16.726734725503,16.1415426211917,16.2982945280297,3527.24512992034,0.0,1.0
2022-05-09,22.725,22.75,22.0,22.03,1386,17.0602829640477,17.0790511521269,16.5160055097491,16.5385273354442,1846.20912011691,0.0,1.0
2022-05-10,22.55,22.8198,22.55,22.8198,500,16.9289056474928,17.1314519332442,16.9289056474928,17.1314519332442,666.020606102784,0.0,1.0
2022-05-11,22.5,22.52,22.5,22.52,1048,16.8913692713343,16.9063838217977,16.8913692713343,16.9063838217977,1395.97919039143,0.0,1.0
2022-05-12,21.55,22.0,21.55,21.95,1271,16.4538452708306,16.7974290467876,16.4538452708306,16.7592530716813,1664.65950962582,0.3672,1.0
2022-05-13,21.8,22.0,21.6001,21.96,1387,16.6447251463623,16.7974290467876,16.4920975978871,16.7668882667026,1816.58752151928,0.0,1.0
2022-05-16,21.54,21.8,21.5,21.7,2256,16.4462100758093,16.6447251463623,16.4156692957243,16.5683731961496,2954.73788647983,0.0,1.0
2022-05-17,22.0,22.0,21.75,22.0,3913,16.7974290467876,16.7974290467876,16.6065491712559,16.7974290467876,5124.95095292356,0.0,1.0
2022-05-18,22.0,22.0,22.0,22.0,603,16.7974290467876,16.7974290467876,16.7974290467876,16.7974290467876,789.763716997932,0.0,1.0
2022-05-19,22.0,22.0,21.6429,21.7319,3990,16.7974290467876,16.7974290467876,16.5247762325782,16.5927294682674,5225.79971943905,0.0,1.0
2022-05-20,22.0,22.0,22.0,22.0,150,16.7974290467876,16.7974290467876,16.7974290467876,16.7974290467876,196.458636069137,0.0,1.0
2022-05-23,22.7,22.7,21.9985,22.0,2200,17.3318926982763,17.3318926982763,16.7962837675344,16.7974290467876,2881.39332901401,0.0,1.0
2022-05-24,22.7,22.7,22.7,22.7,0,17.3318926982763,17.3318926982763,17.3318926982763,17.3318926982763,0,0.0,1.0
2022-05-25,23.5,23.5,23.5,23.5,187,17.9427082999777,17.9427082999777,17.9427082999777,17.9427082999777,244.918432966191,0.0,1.0
2022-05-26,22.4999,22.7,22.4999,22.7,1546,17.1791124459008,17.3318926982763,17.1791124459008,17.3318926982763,2024.83367575257,0.0,1.0
2022-05-27,24.0,25.175,23.875,24.0,4307,18.324468051041,19.2216034660399,18.2290281132752,18.324468051041,5640.98230366517,0.0,1.0
2022-05-31,24.0,24.0,24.0,24.0,0,18.324468051041,18.324468051041,18.324468051041,18.324468051041,0,0.0,1.0
2022-06-01,25.1,25.1,25.1,25.1,406,19.1643395033804,19.1643395033804,19.1643395033804,19.1643395033804,531.748041627131,0.0,1.0
2022-06-02,24.97,24.99,24.0,24.98,4083,19.0650819681039,19.0803523581465,18.324468051041,19.0727171631252,5347.60407380192,0.0,1.0
2022-06-03,24.5,24.5,24.45,24.5,1828,18.7062278021044,18.7062278021044,18.6680518269981,18.7062278021044,2394.17591156255,0.0,1.0
2022-06-06,23.98,23.98,23.55,23.88,1113,18.3091976609985,18.3091976609985,17.980884275084,18.2328457107858,1457.723079633,0.0,1.0
2022-06-07,23.98,23.98,23.98,23.98,0,18.3091976609985,18.3091976609985,18.3091976609985,18.3091976609985,0,0.0,1.0
2022-06-08,23.99,23.99,23.99,23.99,226,18.3168328560198,18.3168328560198,18.3168328560198,18.3168328560198,295.997678344166,0.0,1.0
2022-06-09,23.99,24.0,23.99,24.0,1101,18.3168328560198,18.324468051041,18.3168328560198,18.324468051041,1442.00638874746,0.0,1.0
2022-06-10,23.75,23.75,23.75,23.75,621,18.1335881755094,18.1335881755094,18.1335881755094,18.1335881755094,813.338753326226,0.0,1.0
2022-06-13,23.75,23.75,23.75,23.75,0,18.1335881755094,18.1335881755094,18.1335881755094,18.1335881755094,0,0.0,1.0
2022-06-14,23.75,23.75,23.75,23.75,12,18.1335881755094,18.1335881755094,18.1335881755094,18.1335881755094,15.7166908855309,0.0,1.0
2022-06-15,23.75,23.75,22.0001,22.0001,752,18.1335881755094,18.1335881755094,16.7975053987378,16.7975053987378,984.912628826605,0.0,1.0
2022-06-16,23.25,23.25,23.25,23.25,702,17.751828424446,17.751828424446,17.751828424446,17.751828424446,919.426416803562,0.0,1.0
2022-06-17,23.25,23.25,23.25,23.25,0,17.751828424446,17.751828424446,17.751828424446,17.751828424446,0,0.0,1.0
2022-06-21,22.875,22.875,22.6527,22.875,400,17.4655086111485,17.4655086111485,17.2957782258257,17.4655086111485,523.889696184365,0.0,1.0
2022-06-22,22.875,22.875,22.875,22.875,50,17.4655086111485,17.4655086111485,17.4655086111485,17.4655086111485,65.4862120230456,0.0,1.0
2022-06-23,22.875,22.875,22.875,22.875,0,17.4655086111485,17.4655086111485,17.4655086111485,17.4655086111485,0,0.0,1.0
2022-06-24,23.75,23.75,23.75,23.75,300,18.1335881755094,18.1335881755094,18.1335881755094,18.1335881755094,392.917272138273,0.0,1.0
2022-06-27,23.0,23.0,22.8,22.875,1660,17.5609485489143,17.5609485489143,17.408244648489,17.4655086111485,2174.14223916512,0.0,1.0
2022-06-28,23.0,23.0,23.0,23.0,158,17.5609485489143,17.5609485489143,17.5609485489143,17.5609485489143,206.936429992825,0.0,1.0
2022-06-29,22.5,22.5,22.4999,22.4999,302,17.179188797851,17.179188797851,17.1791124459008,17.1791124459008,395.536720619195,0.0,1.0
2022-06-30,22.5,23.0,22.5,22.875,1932,17.179188797851,17.5609485489143,17.179188797851,17.4655086111485,2530.38723257048,0.0,1.0
2022-07-01,22.5,22.5,22.5,22.5,1,17.179188797851,17.179188797851,17.179188797851,17.179188797851,1.30972424046091,0.0,1.0
2022-07-05,22.5,22.5,22.5,22.5,0,17.179188797851,17.179188797851,17.179188797851,17.179188797851,0,0.0,1.0
2022-07-06,23.6,23.7,23.6,23.7,299,18.0190602501904,18.095412200403,18.0190602501904,18.095412200403,391.607547897812,0.0,1.0
2022-07-07,23.75,23.75,23.6,23.7499,700,18.1335881755094,18.1335881755094,18.0190602501904,18.1335118235591,916.806968322638,0.0,1.0
2022-07-08,23.75,23.75,23.75,23.75,300,18.1335881755094,18.1335881755094,18.1335881755094,18.1335881755094,392.917272138273,0.0,1.0
2022-07-11,23.75,23.75,23.75,23.75,5,18.1335881755094,18.1335881755094,18.1335881755094,18.1335881755094,6.54862120230455,0.0,1.0
2022-07-12,23.5,23.5,23.4119,23.4119,500,17.9427082999777,17.9427082999777,17.8754422318403,17.8754422318403,654.862120230456,0.0,1.0
2022-07-13,23.5,23.5,23.5,23.5,9,17.9427082999777,17.9427082999777,17.9427082999777,17.9427082999777,11.7875181641482,0.0,1.0
2022-07-14,23.5,23.5,23.5,23.5,48,17.9427082999777,17.9427082999777,17.9427082999777,17.9427082999777,62.8667635421238,0.0,1.0
2022-07-15,23.74,23.74,23.74,23.74,206,18.1259529804881,18.1259529804881,18.1259529804881,18.1259529804881,269.803193534948,0.0,1.0
2022-07-18,23.5,23.75,23.0,23.75,10546,17.9427082999777,18.1335881755094,17.5609485489143,18.1335881755094,13812.3518399008,0.0,1.0
2022-07-19,23.5,23.5,23.5,23.5,0,17.9427082999777,17.9427082999777,17.9427082999777,17.9427082999777,0,0.0,1.0
2022-07-20,23.75,23.75,23.75,23.75,950,18.1335881755094,18.1335881755094,18.1335881755094,18.1335881755094,1244.23802843787,0.0,1.0
2022-07-21,23.75,23.75,21.6501,21.6501,800,18.1335881755094,18.1335881755094,16.5302735729935,16.5302735729935,1047.77939236873,0.0,1.0
2022-07-22,24.0,24.0,24.0,24.0,795,18.324468051041,18.324468051041,18.324468051041,18.324468051041,1041.23077116643,0.0,1.0
2022-07-25,24.0,24.0,23.9999,23.9999,1002,18.324468051041,18.324468051041,18.3243916990908,18.3243916990908,1312.34368894184,0.0,1.0
2022-07-26,24.0,24.0,24.0,24.0,402,18.324468051041,18.324468051041,18.324468051041,18.324468051041,526.509144665288,0.0,1.0
2022-07-27,24.0,24.0,24.0,24.0,2,18.324468051041,18.324468051041,18.324468051041,18.324468051041,2.61944848092183,0.0,1.0
2022-07-28,24.0,24.0,24.0,24.0,800,18.324468051041,18.324468051041,18.324468051041,18.324468051041,1047.77939236873,0.0,1.0
2022-07-29,23.0,24.0,23.0,24.0,1576,17.5609485489143,18.324468051041,17.5609485489143,18.324468051041,2064.1254029664,0.0,1.0
2022-08-01,24.5,24.5,22.9999,23.4,8681,18.7062278021044,18.7062278021044,17.5608721969641,17.866356349765,11369.7161314412,0.0,1.0
2022-08-02,23.99,24.99,23.2,24.99,2850,18.3168328560198,19.0803523581465,17.7136524493397,19.0803523581465,3732.7140853136,0.0,1.0
2022-08-03,23.77,24.75,23.21,23.99,3350,18.1488585655519,18.8971076776361,17.7212876443609,18.3168328560198,4387.57620554406,0.0,1.0
2022-08-04,23.52,23.99,23.52,23.99,1699,17.9579786900202,18.3168328560198,17.9579786900202,18.3168328560198,2225.22148454309,0.0,1.0
2022-08-05,23.52,23.52,23.52,23.52,303,17.9579786900202,17.9579786900202,17.9579786900202,17.9579786900202,396.846444859657,0.0,1.0
2022-08-08,23.5,23.5,23.5,23.5,695,17.9427082999777,17.9427082999777,17.9427082999777,17.9427082999777,910.258347120334,0.0,1.0
2022-08-09,23.95,23.95,23.775,23.775,654,18.2862920759347,18.2862920759347,18.1526761630625,18.1526761630625,856.559653261438,0.0,1.0
2022-08-10,23.64,23.99,23.64,23.99,1040,18.0496010302754,18.3168328560198,18.0496010302754,18.3168328560198,1362.11321007935,0.0,1.0
2022-08-11,23.5249,23.5249,23.5249,23.5249,1090,17.9617199355806,17.9617199355806,17.9617199355806,17.9617199355806,1427.5994221024,0.0,1.0
2022-08-12,23.5,23.5,23.5,23.5,577,18.2230726611586,18.2230726611586,18.2230726611586,18.2230726611586,744.084175711008,0.3672,1.0
2022-08-15,23.5,23.5,23.5,23.5,240,18.2230726611586,18.2230726611586,18.2230726611586,18.2230726611586,309.497750729015,0.0,1.0
2022-08-16,23.75,23.75,23.5,23.5,1800,18.4169351362773,18.4169351362773,18.2230726611586,18.2230726611586,2321.23313046762,0.0,1.0
2022-08-17,23.8,23.8,23.5,23.5,1610,18.4557076313011,18.4557076313011,18.2230726611586,18.2230726611586,2076.21407780714,0.0,1.0
2022-08-18,23.25,23.5,23.24,23.4418,1437,18.0292101860399,18.2230726611586,18.0214556870352,18.177941476951,1853.11778248998,0.0,1.0
2022-08-19,22.2184,23.1401,22.2184,23.1401,1040,17.2292560687101,17.9439882419777,17.2292560687101,17.9439882419777,1341.15691982573,0.0,1.0
2022-08-22,23.095,23.095,22.85,22.8501,1357,17.9090154514663,17.9090154514663,17.71903022585,17.71910777084,1749.95186558031,0.0,1.0
2022-08-23,22.5,22.85,22.5,22.85,6920,17.4476227606838,17.71903022585,17.4476227606838,17.71903022585,8923.85181268659,0.0,1.0
2022-08-24,22.5,22.99,22.34,22.35,2234,17.4476227606838,17.8275932119164,17.3235507766078,17.3313052756126,2880.90822970258,0.0,1.0
2022-08-25,23.44,23.44,22.3,22.5,3346,18.1765456671301,18.1765456671301,17.2925327805888,17.4476227606838,4314.91447474703,0.0,1.0
2022-08-26,22.75,23.08,22.7,23.0501,12433,17.6414852358025,17.8973837029592,17.6027127407787,17.874197750935,16033.2730617243,0.0,1.0
2022-08-29,22.75,22.75,22.75,22.75,30,17.6414852358025,17.6414852358025,17.6414852358025,17.6414852358025,38.6872188411269,0.0,1.0
2022-08-30,22.4826,22.51,22.4,22.51,1802,17.4341299324155,17.4553772596885,17.3700777706363,17.4553772596885,2323.81227839036,0.0,1.0
2022-08-31,22.4,22.4,22.3,22.4,1750,17.3700777706363,17.3700777706363,17.2925327805888,17.3700777706363,2256.75443239907,0.0,1.0
2022-09-01,22.22,22.625,22.22,22.625,1534,17.2304967885508,17.5445539982431,17.2304967885508,17.5445539982431,1978.20645674296,0.0,1.0
2022-09-02,21.96,22.5,21.96,22.22,2480,17.0288798144274,17.4476227606838,17.0288798144274,17.2304967885508,3198.14342419982,0.0,1.0
2022-09-06,21.65,23.0,21.65,23.0,617,16.7884903452802,17.8353477109212,16.7884903452802,17.8353477109212,795.667134165842,0.0,1.0
2022-09-07,22.0,22.745,21.5,22.02,13592,17.0598978104464,17.6376079863001,16.6721728602089,17.0754068084559,17527.8892829532,0.0,1.0
2022-09-08,21.88,21.9,21.5,21.5001,4905,16.9668438223894,16.9823528203989,16.6721728602089,16.672250405199,6325.36028052424,0.0,1.0
2022-09-09,22.02,22.3,21.605,22.0001,2650,17.0754068084559,17.2925327805888,16.7535950997588,17.0599753554364,3417.37099763287,0.0,1.0
2022-09-12,21.728,23.15,21.65,22.3,6536,16.8489754375172,17.9516651959924,16.7884903452802,17.2925327805888,8428.65541152018,0.0,1.0
2022-09-13,21.92,22.25,21.65,21.65,1894,16.9978618184084,17.2537602855651,16.7884903452802,16.7884903452802,2442.45308283648,0.0,1.0
2022-09-14,22.33,22.33,21.5645,21.58,3454,17.3157962776031,17.3157962776031,16.7221893787896,16.7342088522469,4454.18846257507,0.0,1.0
2022-09-15,21.75,21.75,21.67,21.71,890,16.8660353353277,16.8660353353277,16.8039993432897,16.8350173393087,1147.72082562009,0.0,1.0
2022-09-16,21.85,22.9999,21.8,21.8,803,16.9435803253751,17.8352701659311,16.9048078303514,16.9048078303514,1035.52789098083,0.0,1.0
2022-09-19,21.7299,22.75,21.7299,22.75,1670,16.8504487923281,17.6414852358025,16.8504487923281,17.6414852358025,2153.5885154894,0.0,1.0
2022-09-20,21.7299,21.7299,21.7299,21.7299,135,16.8504487923281,16.8504487923281,16.8504487923281,16.8504487923281,174.092484785071,0.0,1.0
2022-09-21,21.75,21.85,21.75,21.8001,5090,16.8660353353277,16.9435803253751,16.8660353353277,16.9048853753414,6563.93146337784,0.0,1.0
2022-09-22,21.8,21.8,21.8,21.8,261,16.9048078303514,16.9048078303514,16.9048078303514,16.9048078303514,336.578803917804,0.0,1.0
2022-09-23,21.7,21.7,21.7,21.7,860,16.8272628403039,16.8272628403039,16.8272628403039,16.8272628403039,1109.03360677897,0.0,1.0
2022-09-26,21.52,21.55,21.52,21.55,406,16.6876818582184,16.7109453552327,16.6876818582184,16.7109453552327,523.567028316585,0.0,1.0
2022-09-27,21.25,21.58,21.25,21.52,2180,16.4783103850902,16.7342088522469,16.4783103850902,16.6876818582184,2811.27123578856,0.0,1.0
2022-09-28,21.5,21.5,21.46,21.46,580,16.6721728602089,16.6721728602089,16.64115486419,16.64115486419,747.952897595122,0.0,1.0
2022-09-29,21.5,21.5,21.5,21.5,5,16.6721728602089,16.6721728602089,16.6721728602089,16.6721728602089,6.4478698068545,0.0,1.0
2022-09-30,21.385,21.385,21.385,21.385,100,16.5829961216543,16.5829961216543,16.5829961216543,16.5829961216543,128.95739613709,0.0,1.0
2022-10-03,21.39,21.39,21.39,21.39,252,16.5868733711567,16.5868733711567,16.5868733711567,16.5868733711567,324.972638265466,0.0,1.0
2022-10-04,21.25,21.31,21.25,21.31,3179,16.4783103850902,16.5248373791187,16.4783103850902,16.5248373791187,4099.55562319809,0.0,1.0
2022-10-05,21.48,21.52,21.47,21.52,1050,16.6566638621994,16.6876818582184,16.6489093631947,16.6876818582184,1354.05265943945,0.0,1.0
2022-10-06,21.48,21.48,21.48,21.48,0,16.6566638621994,16.6566638621994,16.6566638621994,16.6566638621994,0,0.0,1.0
2022-10-07,21.48,21.48,21.48,21.48,0,16.6566638621994,16.6566638621994,16.6566638621994,16.6566638621994,0,0.0,1.0
2022-10-10,21.48,21.48,21.48,21.48,1,16.6566638621994,16.6566638621994,16.6566638621994,16.6566638621994,1.2895739613709,0.0,1.0
2022-10-11,21.48,21.48,21.48,21.48,0,16.6566638621994,16.6566638621994,16.6566638621994,16.6566638621994,0,0.0,1.0
2022-10-12,21.48,21.48,21.48,21.48,57,16.6566638621994,16.6566638621994,16.6566638621994,16.6566638621994,73.5057157981413,0.0,1.0
2022-10-13,21.0,21.5,18.68,21.25,2562,16.2844479099715,16.6721728602089,14.4854041408699,16.4783103850902,3303.88848903224,0.0,1.0
2022-10-14,20.46,21.0,20.46,21.0,1453,15.8657049637151,16.2844479099715,15.8657049637151,16.2844479099715,1873.75096587192,0.0,1.0
2022-10-17,21.03,21.03,21.03,21.03,112,16.3077114069858,16.3077114069858,16.3077114069858,16.3077114069858,144.43228367354,0.0,1.0
2022-10-18,21.03,21.03,21.03,21.03,0,16.3077114069858,16.3077114069858,16.3077114069858,16.3077114069858,0,0.0,1.0
2022-10-19,21.0,21.0,21.0,21.0,357,16.2844479099715,16.2844479099715,16.2844479099715,16.2844479099715,460.377904209411,0.0,1.0
2022-10-20,19.55,20.3343,19.55,20.3343,1281,15.160045554283,15.7682309112254,15.160045554283,15.7682309112254,1651.94424451612,0.0,1.0
2022-10-21,20.25,20.25,18.5,18.5,459,15.7028604846154,15.7028604846154,14.3458231587844,14.3458231587844,591.914448269242,0.0,1.0
2022-10-24,20.25,20.25,20.25,20.25,3,15.7028604846154,15.7028604846154,15.7028604846154,15.7028604846154,3.86872188411269,0.0,1.0
2022-10-25,20.5,20.5,20.5,20.5,651,15.8967229597341,15.8967229597341,15.8967229597341,15.8967229597341,839.512648852454,0.0,1.0
2022-10-26,19.8,19.95,19.8,19.95,2482,15.3539080294017,15.4702255144729,15.3539080294017,15.4702255144729,3200.72257212257,0.0,1.0
2022-10-27,20.135,20.135,20.0,20.05,1751,15.6136837460608,15.6136837460608,15.5089980094967,15.5477705045204,2258.04400636044,0.0,1.0
2022-10-28,19.97,20.0,19.95,20.0,302,15.4857345124824,15.5089980094967,15.4702255144729,15.5089980094967,389.451336334012,0.0,1.0
2022-10-31,20.0,20.0,19.8002,19.8002,917,15.5089980094967,15.5089980094967,15.3540631193818,15.3540631193818,1182.53932257711,0.0,1.0
2022-11-01,20.0,20.0,20.0,20.0,202,15.5089980094967,15.5089980094967,15.5089980094967,15.5089980094967,260.493940196921,0.0,1.0
2022-11-02,20.0,20.0,19.8,20.0,1823,15.5089980094967,15.5089980094967,15.3539080294017,15.5089980094967,2350.89333157914,0.0,1.0
2022-11-03,20.0,20.0,20.0,20.0,0,15.5089980094967,15.5089980094967,15.5089980094967,15.5089980094967,0,0.0,1.0
2022-11-04,20.0,20.0,19.6668,19.6668,1493,15.5089980094967,15.5089980094967,15.2506181026585,15.2506181026585,1925.33392432675,0.0,1.0
2022-11-07,19.61,21.4,19.0,19.7,7671,15.2065725483115,16.5946278701615,14.7335481090219,15.2763630393542,9892.32185767615,0.0,1.0
2022-11-08,20.2,21.01,19.5,20.0,10741,15.6640879895917,16.2922024089763,15.1212730592593,15.5089980094967,13851.3139190848,0.0,1.0
2022-11-09,20.2,20.7726,19.51,20.0,3721,15.6640879895917,16.1081106026035,15.129027558264,15.5089980094967,4798.50471026109,0.0,1.0
2022-11-10,20.75,20.75,20.2,20.2,2279,16.0905854348528,16.0905854348528,15.6640879895917,15.6640879895917,2938.93905796428,0.0,1.0
2022-11-11,20.7998,21.25,20.2001,20.2001,3403,16.1292028398965,16.4783103850902,15.6641655345817,15.6641655345817,4388.42019054515,0.0,1.0
2022-11-14,20.7998,20.7998,20.7998,20.7998,0,16.4139480433508,16.4139480433508,16.4139480433508,16.4139480433508,0,0.3672,1.0
2022-11-15,20.1,20.9,20.05,20.9,3122,15.8617080775465,16.4930198418269,15.822251092279,16.4930198418269,3956.20696669047,0.0,1.0
2022-11-16,20.2,20.2,20.2,20.2,600,15.9406220480815,15.9406220480815,15.9406220480815,15.9406220480815,760.321646385103,0.0,1.0
2022-11-17,20.2,20.2,20.2,20.2,25,15.9406220480815,15.9406220480815,15.9406220480815,15.9406220480815,31.6800685993793,0.0,1.0
2022-11-18,20.15,21.5,20.15,21.5,1901,15.901165062814,16.9665036650373,15.901165062814,16.9665036650373,2408.9524162968,0.0,1.0
2022-11-21,20.4,20.4,20.4,20.4,401,16.0984499891517,16.0984499891517,16.0984499891517,16.0984499891517,508.148300334041,0.0,1.0
2022-11-22,20.4,20.4,20.4,20.4,0,16.0984499891517,16.0984499891517,16.0984499891517,16.0984499891517,0,0.0,1.0
2022-11-23,20.4,20.4,20.4,20.4,0,16.0984499891517,16.0984499891517,16.0984499891517,16.0984499891517,0,0.0,1.0
2022-11-25,20.4,20.4,20.4,20.4,0,16.0984499891517,16.0984499891517,16.0984499891517,16.0984499891517,0,0.0,1.0
2022-11-28,20.3052,21.0,20.2,21.0,2878,16.0236395450844,16.571933812362,15.9406220480815,16.571933812362,3647.00949716054,0.0,1.0
2022-11-29,20.3052,20.3052,20.3052,20.3052,0,16.0236395450844,16.0236395450844,16.0236395450844,16.0236395450844,0,0.0,1.0
2022-11-30,20.3052,20.3052,20.3052,20.3052,10,16.0236395450844,16.0236395450844,16.0236395450844,16.0236395450844,12.6720274397517,0.0,1.0
2022-12-01,20.3052,20.3052,20.3052,20.3052,12,16.0236395450844,16.0236395450844,16.0236395450844,16.0236395450844,15.206432927702,0.0,1.0
2022-12-02,20.5,20.7499,20.3,20.3,3192,16.1773639596867,16.3745699720538,16.0195360186166,16.0195360186166,4044.91115876874,0.0,1.0
2022-12-05,20.5,20.5,20.5,20.5,1318,16.1773639596867,16.1773639596867,16.1773639596867,16.1773639596867,1670.17321655927,0.0,1.0
2022-12-06,20.5,20.5,20.5,20.5,0,16.1773639596867,16.1773639596867,16.1773639596867,16.1773639596867,0,0.0,1.0
2022-12-07,20.273,20.5,20.25,20.4999,3061,15.9982292465721,16.1773639596867,15.9800790333491,16.1772850457162,3878.907599308,0.0,1.0
2022-12-08,20.5,20.7,20.4999,20.4999,3108,16.1773639596867,16.3351919007568,16.1772850457162,16.1772850457162,3938.46612827483,0.0,1.0
2022-12-09,20.5,20.5,20.5,20.5,0,16.1773639596867,16.1773639596867,16.1773639596867,16.1773639596867,0,0.0,1.0
2022-12-12,20.2445,20.2445,20.15,20.15,500,15.9757387649696,15.9757387649696,15.901165062814,15.901165062814,633.601371987586,0.0,1.0
2022-12-13,20.15,20.5,20.15,20.45,1660,15.901165062814,16.1773639596867,15.901165062814,16.1379069744192,2103.55655499878,0.0,1.0
2022-12-14,20.2,20.4,20.0,20.0001,2500,15.9406220480815,16.0984499891517,15.7827941070114,15.782873020982,3168.00685993793,0.0,1.0
2022-12-15,20.4999,20.5,20.48,20.5,952,16.1772850457162,16.1773639596867,16.1615811655797,16.1773639596867,1206.37701226436,0.0,1.0
2022-12-16,20.7501,20.7501,20.45,20.45,2361,16.3747277999949,16.3747277999949,16.1379069744192,16.1379069744192,2991.86567852537,0.0,1.0
2022-12-19,20.7501,20.7501,20.7501,20.7501,0,16.3747277999949,16.3747277999949,16.3747277999949,16.3747277999949,0,0.0,1.0
2022-12-20,20.5,20.5,20.5,20.5,1850,16.1773639596867,16.1773639596867,16.1773639596867,16.1773639596867,2344.32507635406,0.0,1.0
2022-12-21,21.01,21.01,20.4214,20.4214,300,16.5798252094155,16.5798252094155,16.1153375788462,16.1153375788462,380.160823192551,0.0,1.0
2022-12-22,20.5,20.5,20.5,20.5,268,16.1773639596867,16.1773639596867,16.1773639596867,16.1773639596867,339.610335385345,0.0,1.0
2022-12-23,21.3854,21.3854,21.3854,21.3854,166,16.8760682548041,16.8760682548041,16.8760682548041,16.8760682548041,210.355655499878,0.0,1.0
2022-12-27,21.3854,21.3854,21.3854,21.3854,2,16.8760682548041,16.8760682548041,16.8760682548041,16.8760682548041,2.53440548795034,0.0,1.0
2022-12-28,21.3854,21.3854,21.3854,21.3854,2,16.8760682548041,16.8760682548041,16.8760682548041,16.8760682548041,2.53440548795034,0.0,1.0
2022-12-29,20.5,21.0001,20.5,20.5,3403,16.1773639596867,16.5720127263325,16.1773639596867,16.1773639596867,4312.2909377475,0.0,1.0
2022-12-30,20.4999,20.6001,20.4999,20.6,2070,16.1772850457162,16.2563568441923,16.1772850457162,16.2562779302218,2623.10968002859,0.0,1.0
2023-01-03,20.4999,20.4999,20.4999,20.4999,0,16.1772850457162,16.1772850457162,16.1772850457162,16.1772850457162,0,0.0,1.0
2023-01-04,20.4999,20.4999,20.4999,20.4999,50,16.1772850457162,16.1772850457162,16.1772850457162,16.1772850457162,63.3601371987583,0.0,1.0
2023-01-05,20.4999,20.4999,20.4999,20.4999,204,16.1772850457162,16.1772850457162,16.1772850457162,16.1772850457162,258.509359770934,0.0,1.0
2023-01-06,20.4999,20.4999,20.0,20.4999,2896,16.1772850457162,16.1772850457162,15.7827941070114,16.1772850457162,3669.81914655208,0.0,1.0
2023-01-09,20.4,21.3,19.7865,19.7865,5640,16.0984499891517,16.8086757239672,15.6143127799191,15.6143127799191,7147.02347601993,0.0,1.0
2023-01-10,20.4,20.4,20.4,20.4,2,16.0984499891517,16.0984499891517,16.0984499891517,16.0984499891517,2.53440548795033,0.0,1.0
2023-01-11,20.62,21.5199,20.62,21.5199,451,16.2720607243288,16.9822075451738,16.2720607243288,16.9822075451738,571.5084375328,0.0,1.0
2023-01-12,21.45,21.45,20.1,20.75,1726,16.9270466797698,16.9270466797698,15.8617080775465,16.3746488860244,2187.19193610114,0.0,1.0
2023-01-13,21.36,21.36,21.0,21.2,1865,16.8560241062882,16.8560241062882,16.571933812362,16.7297617534321,2363.33311751369,0.0,1.0
2023-01-17,21.19,21.2,21.05,21.2,897,16.7218703563786,16.7297617534321,16.6113907976295,16.7297617534321,1136.68086134573,0.0,1.0
2023-01-18,21.19,21.19,21.19,21.19,31,16.7218703563786,16.7218703563786,16.7218703563786,16.7218703563786,39.2832850632302,0.0,1.0
2023-01-19,21.2,21.4,21.2,21.25,1858,16.7297617534321,16.8875896945022,16.7297617534321,16.7692187386996,2354.46269830586,0.0,1.0
2023-01-20,20.8201,20.87,20.82,20.87,2100,16.4299675793694,16.4693456506664,16.4298886653989,16.4693456506664,2661.12576234786,0.0,1.0
2023-01-23,20.8224,21.4,20.8224,20.95,4574,16.4317826006917,16.8875896945022,16.4317826006917,16.5324768270945,5796.18535094243,0.0,1.0
2023-01-24,20.7001,21.0,20.7001,20.95,3626,16.3352708147274,16.571933812362,16.3352708147274,16.5324768270945,4594.87714965395,0.0,1.0
2023-01-25,21.9,23.69,20.1,20.1,5109,17.2821595471775,18.694719619755,15.8617080775465,15.8617080775465,6474.13881896914,0.0,1.0
2023-01-26,22.69,22.69,21.7,21.7,1374,17.9055799144045,17.9055799144045,17.1243316061074,17.1243316061074,1741.13657022188,0.0,1.0
2023-01-27,22.45,22.5,21.875,22.5,982,17.7161863851203,17.7556433703879,17.2624310545438,17.7556433703879,1244.39309458362,0.0,1.0
2023-01-30,21.2,22.4,21.2,21.85,1809,16.7297617534321,17.6767293998528,16.7297617534321,17.24270256191,2292.36976385108,0.0,1.0
2023-01-31,21.5,22.3,21.45,21.5,2758,16.9665036650373,17.5978154293178,16.9270466797698,16.9665036650373,3494.94516788351,0.0,1.0
2023-02-01,21.51,21.51,21.51,21.51,104,16.9743950620908,16.9743950620908,16.9743950620908,16.9743950620908,131.789085373417,0.0,1.0
2023-02-02,21.51,21.51,21.51,21.51,306,16.9743950620908,16.9743950620908,16.9743950620908,16.9743950620908,387.764039656401,0.0,1.0
2023-02-03,21.49,21.49,21.49,21.49,101,16.9586122679838,16.9586122679838,16.9586122679838,16.9586122679838,127.987477141492,0.0,1.0
2023-02-06,21.69,21.7,21.6154,21.625,1381,17.1164402090539,17.1243316061074,17.0575703870348,17.0651461282061,1750.00698942971,0.0,1.0
2023-02-07,21.3136,21.54,21.25,21.25,2684,16.8194080239599,16.9980692532513,16.7692187386996,16.7692187386996,3401.17216482936,0.0,1.0
2023-02-08,21.515,21.855,21.25,21.2594,2377,16.9783407606176,17.2466482604367,16.7692187386996,16.7766366519299,3012.14092242897,0.0,1.0
2023-02-09,21.25,21.25,21.16,21.16,4847,16.7692187386996,16.7692187386996,16.6981961652181,16.6981961652181,6142.13170004766,0.0,1.0
2023-02-10,21.7999,21.7999,21.65,21.65,1080,17.2031666626719,17.2031666626719,17.0848746208399,17.0848746208399,1368.57896349318,0.0,1.0
2023-02-13,21.25,21.77,21.25,21.77,519,16.7692187386996,17.1795713854819,16.7692187386996,17.1795713854819,657.678224123114,0.0,1.0
2023-02-14,20.88,20.88,20.88,20.88,216,16.7670091475247,16.7670091475247,16.7670091475247,16.7670091475247,268.985360496796,0.3672,1.0
2023-02-15,20.9185,20.9185,20.9185,20.9185,439,16.7979253281846,16.7979253281846,16.7979253281846,16.7979253281846,546.687839157841,0.0,1.0
2023-02-16,21.25,21.25,21.22,21.22,1314,17.064125688932,17.064125688932,17.0400351585476,17.0400351585476,1636.32760968884,0.0,1.0
2023-02-17,21.25,21.25,21.25,21.25,300,17.064125688932,17.064125688932,17.064125688932,17.064125688932,373.590778467771,0.0,1.0
2023-02-21,20.84,21.25,20.84,21.25,1644,16.7348884403455,17.064125688932,16.7348884403455,17.064125688932,2047.27746600339,0.0,1.0
2023-02-22,21.125,21.25,21.125,21.25,655,16.9637484789971,17.064125688932,16.9637484789971,17.064125688932,815.673199654634,0.0,1.0
2023-02-23,21.065,21.065,21.0001,21.0001,1510,16.9155674182283,16.9155674182283,16.8634515708301,16.8634515708301,1880.40691828779,0.0,1.0
2023-02-24,21.0,21.125,21.0,21.0,2248,16.8633712690622,16.9637484789971,16.8633712690622,16.8633712690622,2799.4402333185,0.0,1.0
2023-02-27,21.0,21.0,21.0,21.0,65,16.8633712690622,16.8633712690622,16.8633712690622,16.8633712690622,80.9446686680172,0.0,1.0
2023-02-28,21.13,21.2499,20.75,21.2499,1600,16.9677635673945,17.064045387164,16.6626168491924,17.064045387164,1992.48415182811,0.0,1.0
2023-03-01,20.725,20.81,20.31,20.81,1509,16.6425414072054,16.7107979099611,16.3092890702216,16.7107979099611,1879.16161569289,0.0,1.0
2023-03-02,21.1999,21.1999,21.1999,21.1999,325,17.02389450319,17.02389450319,17.02389450319,17.02389450319,404.723343340088,0.0,1.0
2023-03-03,21.0,21.05,20.15,21.02,3146,16.8633712690622,16.9035221530361,16.1808062415049,16.8794316226518,3917.72196353203,0.0,1.0
2023-03-06,20.82,22.0,20.75,20.97,7902,16.7188280867559,17.6663889485413,16.6626168491924,16.8392807386778,9840.38110484113,0.0,1.0
2023-03-07,20.7525,20.9999,20.75,20.9999,4241,16.6646243933911,16.8632909672942,16.6626168491924,16.8632909672942,5281.3283049394,0.0,1.0
2023-03-08,20.47,20.82,20.47,20.82,4023,16.4377718989382,16.7188280867559,16.4377718989382,16.7188280867559,5009.85233925283,0.0,1.0
2023-03-09,20.3095,20.323,20.13,20.2,7493,16.3088875613818,16.3197283000548,16.1647458879153,16.2209571254788,9331.05234353007,0.0,1.0
2023-03-10,20.2,20.3,20.1631,20.1631,1436,16.2209571254788,16.3012588934268,16.1913257731061,16.1913257731061,1788.25452626574,0.0,1.0
2023-03-13,19.43,20.89,19.39,20.18,5194,15.6026335122799,16.7750393243195,15.5705128051007,16.2048967718893,6468.10167787203,0.0,1.0
2023-03-14,19.75,20.99,19.3801,20.2481,1663,15.8595991697132,16.8553410922674,15.5625629300739,16.2595822758618,2070.93821530635,0.0,1.0
2023-03-15,19.38,19.38,19.38,19.38,1321,15.5624826283059,15.5624826283059,15.5624826283059,15.5624826283059,1645.04472785309,0.0,1.0
2023-03-16,19.2118,19.2118,19.2118,19.2118,120,15.4274150546176,15.4274150546176,15.4274150546176,15.4274150546176,149.436311387108,0.0,1.0
2023-03-17,18.75,18.85,18.75,18.85,1186,15.0565814902341,15.136883258182,15.0565814902341,15.136883258182,1476.92887754259,0.0,1.0
2023-03-20,18.75,18.75,18.75,18.75,1,15.0565814902341,15.0565814902341,15.0565814902341,15.0565814902341,1.24530259489257,0.0,1.0
2023-03-21,18.75,18.75,18.75,18.75,147,15.0565814902341,15.0565814902341,15.0565814902341,15.0565814902341,183.059481449208,0.0,1.0
2023-03-22,18.2315,18.55,18.2315,18.55,1331,14.6402168234241,14.8959779543382,14.6402168234241,14.8959779543382,1657.49775380202,0.0,1.0
2023-03-23,18.2315,18.2315,18.2315,18.2315,19,14.6402168234241,14.6402168234241,14.6402168234241,14.6402168234241,23.660749302959,0.0,1.0
2023-03-24,18.6399,18.96,18.25,18.96,4260,14.9681692437234,15.2252152029247,14.6550726504945,15.2252152029247,5304.98905424237,0.0,1.0
2023-03-27,18.2301,18.75,18.2301,18.59,3606,14.6390925986729,15.0565814902341,14.6390925986729,14.9280986615174,4490.56115718261,0.0,1.0
2023-03-28,18.3851,18.45,18.34,18.34,800,14.7635603389921,14.8156761863903,14.7273442416476,14.7273442416476,996.242075914062,0.0,1.0
2023-03-29,18.6,18.6,18.26,18.5,1005,14.9361288383122,14.9361288383122,14.6631028272893,14.8558270703643,1251.52910786704,0.0,1.0
2023-03-30,18.83,18.83,18.83,18.83,327,15.1208229045924,15.1208229045924,15.1208229045924,15.1208229045924,407.213948529872,0.0,1.0
2023-03-31,19.85,19.95,18.2948,18.59,2200,15.9399009376611,16.0202027056091,14.6910478425352,14.9280986615174,2739.66570876367,0.0,1.0
2023-04-03,19.12,20.39,18.85,20.39,1328,15.3536980316414,16.3735304845799,15.136883258182,16.3735304845799,1653.76184601733,0.0,1.0
2023-04-04,19.02,19.49,18.5,19.49,893,15.2733962636934,15.6508145730486,14.8558270703643,15.6508145730486,1112.05521723907,0.0,1.0
2023-04-05,19.0,19.0,19.0,19.0,155,15.2573359101039,15.2573359101039,15.2573359101039,15.2573359101039,193.021902208349,0.0,1.0
2023-04-06,19.0,19.0,19.0,19.0,3,15.2573359101039,15.2573359101039,15.2573359101039,15.2573359101039,3.73590778467771,0.0,1.0
2023-04-10,21.2599,21.2599,21.2599,21.2599,200,17.0720755639588,17.0720755639588,17.0720755639588,17.0720755639588,249.060518978515,0.0,1.0
2023-04-11,20.58,21.0,18.98,18.98,1929,16.5261038436809,16.8633712690622,15.2412755565143,15.2412755565143,2402.18870554778,0.0,1.0
2023-04-12,20.4999,22.43,20.4999,21.0,3409,16.4617821275546,18.0116865507174,16.4617821275546,16.8633712690622,4245.2365459888,0.0,1.0
2023-04-13,18.9,21.33,18.9,21.18,4631,15.177034142156,17.1283671032903,15.177034142156,17.0079144513684,5766.99631694749,0.0,1.0
2023-04-14,18.9,18.9,18.9,18.9,50,15.177034142156,15.177034142156,15.177034142156,15.177034142156,62.2651297446285,0.0,1.0
2023-04-17,18.9,18.9,18.9,18.9,35,15.177034142156,15.177034142156,15.177034142156,15.177034142156,43.58559082124,0.0,1.0
2023-04-18,18.11,19.0,17.75,19.0,3678,14.5426501753674,15.2573359101039,14.2535638107549,15.2573359101039,4580.22294401489,0.0,1.0
2023-04-19,18.5263,18.5263,18.5263,18.5263,1080,14.8769464353346,14.8769464353346,14.8769464353346,14.8769464353346,1344.92680248398,0.0,1.0
2023-04-20,18.5263,18.5263,18.5263,18.5263,19,14.8769464353346,14.8769464353346,14.8769464353346,14.8769464353346,23.6607493029589,0.0,1.0
2023-04-21,18.99,19.0,18.9,18.99,2106,15.2493057333091,15.2573359101039,15.177034142156,15.2493057333091,2622.60726484376,0.0,1.0
2023-04-24,18.7,18.7,18.7,18.7,335,15.0164306062601,15.0164306062601,15.0164306062601,15.0164306062601,417.176369289013,0.0,1.0
2023-04-25,18.55,18.55,18.55,18.55,216,14.8959779543382,14.8959779543382,14.8959779543382,14.8959779543382,268.985360496797,0.0,1.0
2023-04-26,18.11,18.3,18.11,18.3,1630,14.5426501753674,14.6952235344685,14.5426501753674,14.6952235344685,2029.8432296749,0.0,1.0
2023-04-27,17.385,18.0,16.0001,18.0,5254,13.960462357745,14.4543182306247,12.8483631734344,14.4543182306247,6542.8198335656,0.0,1.0
2023-04-28,17.385,17.385,17.385,17.385,5,13.960462357745,13.960462357745,13.960462357745,13.960462357745,6.22651297446289,0.0,1.0
2023-05-01,16.825,17.01,16.75,17.01,1771,13.5107724572367,13.6593307279404,13.4505461312758,13.6593307279404,2205.43089555475,0.0,1.0
2023-05-02,16.3172,16.65,16.0,16.65,3035,13.1030000795972,13.3702443633279,12.8482828716664,13.3702443633279,3779.49337549896,0.0,1.0
2023-05-03,16.2292,16.55,16.05,16.05,4453,13.032334523803,13.2899425953799,12.8884337556404,12.8884337556404,5545.33245505665,0.0,1.0
2023-05-04,15.92,16.85,15.5,16.0,8288,12.7840414573081,13.5308478992237,12.4467740319268,12.8482828716664,10321.0679064696,0.0,1.0
2023-05-05,15.8833,16.44,15.7,15.75,3606,12.7545707084712,13.2016106506372,12.6073775678227,12.6475284517966,4490.56115718262,0.0,1.0
2023-05-08,15.45,16.7151,15.45,16.7151,449,12.4066231479529,13.422520814262,12.4066231479529,13.422520814262,559.140865106765,0.0,1.0
2023-05-09,14.52,14.99,14.5,14.99,863,11.6598167060373,12.0372350153925,11.6437563524477,12.0372350153925,1074.69613939229,0.0,1.0
2023-05-10,15.51,15.51,14.5,14.9999,6331,12.4548042087216,12.4548042087216,11.6437563524477,12.0451848904193,7884.01072826491,0.0,1.0
2023-05-11,15.48,15.5,15.48,15.5,301,12.4307136783373,12.4467740319268,12.4307136783373,12.4467740319268,374.836081062663,0.0,1.0
2023-05-12,15.48,15.48,15.48,15.48,1,12.725581770242,12.725581770242,12.725581770242,12.725581770242,1.21644733258475,0.3672,1.0
2023-05-15,15.0,16.3899,15.0,16.3899,932,12.3309900874438,13.4735796289463,12.3309900874438,13.4735796289463,1133.72891396899,0.0,1.0
2023-05-16,14.5675,15.0,14.5,14.5,14108,11.9754465399225,12.3309900874438,11.919957084529,11.919957084529,17161.6389681057,0.0,1.0
2023-05-17,15.0,15.98,14.75,15.05,11915,12.3309900874438,13.1366147731568,12.1254735859864,12.3720933877353,14493.9699677473,0.0,1.0
2023-05-18,15.27,15.3,15.24,15.24,2087,12.5529479090178,12.5776098891927,12.5282859288429,12.5282859288429,2538.72558310437,0.0,1.0
2023-05-19,15.03,15.42,15.0001,15.3644,3540,12.3556520676187,12.6762578098922,12.3310722940444,12.6305509399681,4306.22355735001,0.0,1.0
2023-05-22,14.6,15.67,14.48,15.38,12975,12.002163685112,12.8817743113496,11.9035157644124,12.643375169659,15783.4041402871,0.0,1.0
2023-05-23,15.0,15.6462,15.0,15.6462,1136,12.3309900874438,12.8622091404109,12.3309900874438,12.8622091404109,1381.88416981628,0.0,1.0
2023-05-24,15.4999,15.5,15.21,15.27,4300,12.741940883758,12.7420230903586,12.503623948668,12.5529479090178,5230.72353011443,0.0,1.0
2023-05-25,15.4,15.4,15.02,15.02,477,12.6598164897756,12.6598164897756,12.3474314075604,12.3474314075604,580.245377642927,0.0,1.0
2023-05-26,15.5,15.56,14.76,15.56,1325,12.7420230903586,12.7913470507084,12.1336942460447,12.7913470507084,1611.79271567479,0.0,1.0
2023-05-30,15.5,15.5,15.5,15.5,68,12.7420230903586,12.7420230903586,12.7420230903586,12.7420230903586,82.7184186157629,0.0,1.0
2023-05-31,16.1,16.1,15.7,15.7,3418,13.2352626938563,13.2352626938563,12.9064362915245,12.9064362915245,4157.81698277469,0.0,1.0
2023-06-01,16.28,16.28,16.28,16.28,318,13.3832345749057,13.3832345749057,13.3832345749057,13.3832345749057,386.83025176195,0.0,1.0
2023-06-02,16.65,16.8899,16.3001,16.3001,3665,13.6873989970626,13.8846126318611,13.3997581016228,13.3997581016228,4458.27947392311,0.0,1.0
2023-06-05,16.65,16.65,16.65,16.65,43,13.6873989970626,13.6873989970626,13.6873989970626,13.6873989970626,52.3072353011443,0.0,1.0
2023-06-06,16.8,16.9399,16.542,16.65,3616,13.8107088979371,13.9257159321526,13.598615868433,13.6873989970626,4398.67355462644,0.0,1.0
2023-06-07,16.9,16.9,16.9,16.9,130,13.89291549852,13.89291549852,13.89291549852,13.89291549852,158.138153236018,0.0,1.0
2023-06-08,16.9,16.9,16.9,16.9,117,13.89291549852,13.89291549852,13.89291549852,13.89291549852,142.324337912416,0.0,1.0
2023-06-09,16.9,16.9,16.9,16.9,25,13.89291549852,13.89291549852,13.89291549852,13.89291549852,30.4111833146188,0.0,1.0
2023-06-12,16.7248,16.7248,16.7248,16.7248,581,13.7488895342987,13.7488895342987,13.7488895342987,13.7488895342987,706.755900231738,0.0,1.0
2023-06-13,16.7,16.8999,16.7,16.8999,1967,13.7285022973541,13.8928332919194,13.7285022973541,13.8928332919194,2392.7519031942,0.0,1.0
2023-06-14,17.1501,17.398,16.51,16.74,7480,14.098514206578,14.3023043694231,13.5723097562465,13.7613849375873,9099.02604773392,0.0,1.0
2023-06-15,17.5,17.51,17.14,17.5,1522,14.3861551020178,14.3943757620761,14.0902113399191,14.3861551020178,1851.43284019398,0.0,1.0
2023-06-16,16.75,17.5,16.25,17.5,6572,13.7696055976456,14.3861551020178,13.3585725947308,14.3861551020178,7994.49186974696,0.0,1.0
2023-06-20,16.5,16.625,16.5,16.5397,627,13.5640890961882,13.6668473469169,13.5640890961882,13.5967251166196,762.712477530637,0.0,1.0
2023-06-21,16.25,16.39,16.13,16.39,4157,13.3585725947308,13.4736618355469,13.2599246740312,13.4736618355469,5056.7715615548,0.0,1.0
2023-06-22,16.61,16.64,16.5,16.5,367,13.6545163568294,13.6791783370043,13.5640890961882,13.5640890961882,446.436171058604,0.0,1.0
2023-06-23,16.61,16.61,16.61,16.61,6,13.6545163568294,13.6545163568294,13.6545163568294,13.6545163568294,7.29868399550852,0.0,1.0
2023-06-26,15.95,16.65,15.95,16.65,5015,13.1119527929819,13.6873989970626,13.1119527929819,13.6873989970626,6100.48337291252,0.0,1.0
2023-06-27,15.6,16.0,15.6,15.997,4053,12.8242296909415,13.1530560932734,12.8242296909415,13.1505898952559,4930.26103896601,0.0,1.0
2023-06-28,16.0,16.0975,15.73,15.73,22489,13.1530560932734,13.2332075288418,12.9310982716994,12.9310982716994,27356.6840624984,0.0,1.0
2023-06-29,16.7,16.7,16.7,16.7,298,13.7285022973541,13.7285022973541,13.7285022973541,13.7285022973541,362.501305110255,0.0,1.0
2023-06-30,16.6,16.6,16.6,16.6,503,13.6462956967711,13.6462956967711,13.6462956967711,13.6462956967711,611.873008290131,0.0,1.0
2023-07-03,16.6,16.6,16.6,16.6,37,13.6462956967711,13.6462956967711,13.6462956967711,13.6462956967711,45.0085513056359,0.0,1.0
2023-07-05,17.95,18.44,17.43,17.43,4253,14.7560848046411,15.1588971474976,14.3286104816097,14.3286104816097,5173.55050548293,0.0,1.0
2023-07-06,17.8499,17.85,17.4185,17.85,1002,14.6737959974575,14.6738782040581,14.3191567225427,14.6738782040581,1218.88022724992,0.0,1.0
2023-07-07,17.8499,17.8499,17.8499,17.8499,107,14.6737959974575,14.6737959974575,14.6737959974575,14.6737959974575,130.159864586569,0.0,1.0
2023-07-10,17.8499,17.8499,17.8499,17.8499,0,14.6737959974575,14.6737959974575,14.6737959974575,14.6737959974575,0,0.0,1.0
2023-07-11,17.75,17.75,17.75,17.75,504,14.5916716034752,14.5916716034752,14.5916716034752,14.5916716034752,613.089455622712,0.0,1.0
2023-07-12,17.285,17.5,17.0,17.5,4080,14.2094109107644,14.3861551020178,13.975122099103,14.3861551020178,4963.10511694578,0.0,1.0
2023-07-13,17.8973,17.8973,17.25,17.25,613,14.7127619261339,14.7127619261339,14.1806386005604,14.1806386005604,745.68221487445,0.0,1.0
2023-07-14,17.5,17.87,17.5,17.61,841,14.3861551020178,14.6903195241747,14.3861551020178,14.476582362659,1023.03220670377,0.0,1.0
2023-07-17,17.35,17.7499,17.2925,17.5,3800,14.2628452011433,14.5915893968746,14.2155764058081,14.3861551020178,4622.49986382206,0.0,1.0
2023-07-18,17.5001,17.575,17.49,17.49,2467,14.3862373086183,14.447810052455,14.3779344419595,14.3779344419595,3000.97556948659,0.0,1.0
2023-07-19,17.8,17.8,17.75,17.75,1540,14.6327749037666,14.6327749037666,14.5916716034752,14.5916716034752,1873.32889218052,0.0,1.0
2023-07-20,17.75,18.1826,17.75,18.1826,3028,14.5916716034752,14.947297357597,14.5916716034752,14.947297357597,3683.40252306661,0.0,1.0
2023-07-21,18.5,18.5,17.7501,17.7501,1152,15.2082211078473,15.2082211078473,14.5917538100757,14.5917538100757,1401.34732713764,0.0,1.0
2023-07-24,18.3899,18.3899,18.09,18.1,3099,15.1177116406055,15.1177116406055,14.8711740454572,14.8793947055155,3769.77028368014,0.0,1.0
2023-07-25,18.25,18.26,18.25,18.26,341,15.00270460639,15.0109252664483,15.00270460639,15.0109252664483,414.808540411398,0.0,1.0
2023-07-26,18.25,18.25,18.25,18.25,55,15.00270460639,15.00270460639,15.00270460639,15.00270460639,66.904603292161,0.0,1.0
2023-07-27,17.85,18.3925,17.85,18.25,1250,14.6738782040581,15.1198490122207,14.6738782040581,15.00270460639,1520.55916573094,0.0,1.0
2023-07-28,17.9001,18.25,17.9001,18.05,1207,14.7150637109502,15.00270460639,14.7150637109502,14.838291405224,1468.25193042979,0.0,1.0
2023-07-31,18.0,18.15,18.0,18.15,804,14.7971881049326,14.920498005807,14.7971881049326,14.920498005807,978.023655398136,0.0,1.0
2023-08-01,18.075,18.2,18.075,18.09,545,14.8588430553698,14.9616013060985,14.8588430553698,14.8711740454572,662.963796258688,0.0,1.0
2023-08-02,18.075,18.075,18.075,18.075,0,14.8588430553698,14.8588430553698,14.8588430553698,14.8588430553698,0,0.0,1.0
2023-08-03,17.8,17.8,17.44,17.75,2343,14.6327749037666,14.6327749037666,14.336831141668,14.5916716034752,2850.13610024608,0.0,1.0
2023-08-04,17.5,17.5,17.49,17.5,1816,14.3861551020178,14.3861551020178,14.3779344419595,14.3861551020178,2209.0683559739,0.0,1.0
2023-08-07,17.4941,17.55,17.49,17.49,1567,14.3813049125834,14.4272584023092,14.3779344419595,14.3779344419595,1906.1729701603,0.0,1.0
2023-08-08,17.45,17.49,17.4,17.4,411,14.3450518017263,14.3779344419595,14.3039485014348,14.3039485014348,499.959853692332,0.0,1.0
2023-08-09,17.46,17.5,17.3,17.5,2111,14.3532724617846,14.3861551020178,14.2217419008518,14.3861551020178,2567.9203190864,0.0,1.0
2023-08-10,17.6,17.745,17.5,17.5,1716,14.4683617026007,14.587561273446,14.3861551020178,14.3861551020178,2087.42362271543,0.0,1.0
2023-08-11,17.6,17.6,17.6,17.6,52,14.4683617026007,14.4683617026007,14.4683617026007,14.4683617026007,63.2552612944071,0.0,1.0
2023-08-14,17.4,17.4,17.4,17.4,212,14.6058111387754,14.6058111387754,14.6058111387754,14.6058111387754,252.557010696037,0.3672,1.0
2023-08-15,17.615,17.615,17.615,17.615,203,14.786285241927,14.786285241927,14.786285241927,14.786285241927,241.835250807997,0.0,1.0
2023-08-16,17.615,17.615,17.615,17.615,0,14.786285241927,14.786285241927,14.786285241927,14.786285241927,0,0.0,1.0
2023-08-17,17.4999,17.84,17.25,17.47,2670,14.6896686406584,14.9751534894111,14.479898973786,14.6645701491038,3180.78876678499,0.0,1.0
2023-08-18,17.3,17.82,17.0,17.82,6691,14.5218696954491,14.9583652007459,14.2700453654702,14.9583652007459,7971.03282343013,0.0,1.0
2023-08-21,17.0,17.0,17.0,17.0,416,14.2700453654702,14.2700453654702,14.2700453654702,14.2700453654702,495.583568158263,0.0,1.0
2023-08-22,17.0,17.0,17.0,17.0,200,14.2700453654702,14.2700453654702,14.2700453654702,14.2700453654702,238.261330845319,0.0,1.0
2023-08-23,16.9901,17.5,16.99,17.5,1820,14.2617351625809,14.6897525821017,14.2616512211376,14.6897525821017,2168.1781106924,0.0,1.0
2023-08-24,17.0,17.0001,16.99,17.0,702,14.2700453654702,14.2701293069136,14.2616512211376,14.2700453654702,836.297271267068,0.0,1.0
2023-08-25,17.24,17.24,16.95,16.95,977,14.4715048294534,14.4715048294534,14.2280746438071,14.2280746438071,1163.90660117937,0.0,1.0
2023-08-28,17.15,17.19,17.15,17.19,957,14.3959575304597,14.4295341077902,14.3959575304597,14.4295341077902,1140.08046809484,0.0,1.0
2023-08-29,16.68,17.1499,16.68,17.1499,3734,14.0014327468261,14.3958735890164,14.0014327468261,14.3958735890164,4448.33904688208,0.0,1.0
2023-08-30,16.8,16.8,16.75,16.75,644,14.1021624788177,14.1021624788177,14.0601917571545,14.0601917571545,767.201485321921,0.0,1.0
2023-08-31,16.915,16.915,16.68,16.85,1109,14.1986951386429,14.1986951386429,14.0014327468261,14.1441332004808,1321.15907953729,0.0,1.0
2023-09-01,16.75,17.15,16.6801,16.77,3129,14.0601917571545,14.3959575304597,14.0015166882694,14.0769800458198,3727.598521075,0.0,1.0
2023-09-05,16.72,16.9444,16.715,16.76,2918,14.0350093241566,14.2233739229808,14.0308122519903,14.0685859014871,3476.23281703319,0.0,1.0
2023-09-06,16.75,16.76,16.75,16.76,700,14.0601917571545,14.0685859014871,14.0601917571545,14.0685859014871,833.914657958613,0.0,1.0
2023-09-07,16.75,17.0,16.75,16.75,2031,14.0601917571545,14.2700453654702,14.0601917571545,14.0601917571545,2419.5438147342,0.0,1.0
2023-09-08,17.7899,17.7899,17.0,17.0,2727,14.9330988263047,14.9330988263047,14.2700453654702,14.2700453654702,3248.6932460759,0.0,1.0
2023-09-11,17.1,17.5,17.069,17.4999,2151,14.3539868087965,14.6897525821017,14.3279649613654,14.6896686406584,2562.5006132414,0.0,1.0
2023-09-12,17.1,17.1,17.1,17.1,3,14.3539868087965,14.3539868087965,14.3539868087965,14.3539868087965,3.57391996267978,0.0,1.0
2023-09-13,16.95,17.03,16.95,17.01,2754,14.2280746438071,14.2952277984681,14.2280746438071,14.2784395098029,3280.85852574003,0.0,1.0
2023-09-14,16.65,17.0,16.65,17.0,8016,13.9762503138282,14.2700453654702,13.9762503138282,14.2700453654702,9549.51414028034,0.0,1.0
2023-09-15,16.5,16.558,16.13,16.53,4307,13.8503381488388,13.899024185968,13.5397548085315,13.8755205818367,5130.95775975391,0.0,1.0
2023-09-18,16.5,16.5,16.5,16.5,0,13.8503381488388,13.8503381488388,13.8503381488388,13.8503381488388,0,0.0,1.0
2023-09-19,16.5,16.5,16.5,16.5,2,13.8503381488388,13.8503381488388,13.8503381488388,13.8503381488388,2.38261330845317,0.0,1.0
2023-09-20,17.335,17.335,17.0,17.0,902,14.5512492006133,14.5512492006133,14.2700453654702,14.2700453654702,1074.55860211239,0.0,1.0
2023-09-21,17.0,17.0,17.0,17.0,873,14.2700453654702,14.2700453654702,14.2700453654702,14.2700453654702,1040.01070913982,0.0,1.0
2023-09-22,17.0,17.0,17.0,17.0,1,14.2700453654702,14.2700453654702,14.2700453654702,14.2700453654702,1.19130665422659,0.0,1.0
2023-09-25,16.595,17.03,16.1601,16.1601,1698,13.9300825199987,14.2952277984681,13.5650211829727,13.5650211829727,2022.83869887675,0.0,1.0
2023-09-26,16.98,16.98,16.98,16.98,1413,14.253257076805,14.253257076805,14.253257076805,14.253257076805,1683.31630242217,0.0,1.0
2023-09-27,16.8659,17.09,16.8659,16.9,1392,14.1574798899697,14.3455926644639,14.1574798899697,14.1861039221439,1658.29886268341,0.0,1.0
2023-09-28,16.86,16.925,16.8,16.8,1505,14.1525273448134,14.2070892829755,14.1021624788177,14.1021624788177,1792.91651461102,0.0,1.0
2023-09-29,16.5,16.8,16.5,16.76,3668,13.8503381488388,14.1021624788177,13.8503381488388,14.0685859014871,4369.71280770312,0.0,1.0
2023-10-02,16.51,16.69,16.43,16.69,9245,13.8587322931714,14.0098268911587,13.7915791385104,14.0098268911587,11013.6300183248,0.0,1.0
2023-10-03,16.74,17.04,16.5,16.58,6157,14.0517976128219,14.3036219428008,13.8503381488388,13.9174913034998,7334.8750700731,0.0,1.0
2023-10-04,16.52,16.52,16.52,16.52,610,13.867126437504,13.867126437504,13.867126437504,13.867126437504,726.697059078221,0.0,1.0
2023-10-05,16.58,16.58,16.45,16.52,1549,13.9174913034998,13.9174913034998,13.8083674271756,13.867126437504,1845.33400739699,0.0,1.0
2023-10-06,16.58,16.58,16.14,16.2,4489,13.9174913034998,13.9174913034998,13.5481489528641,13.5985138188599,5347.77557082316,0.0,1.0
2023-10-09,17.0,17.04,16.77,16.87,2228,14.2700453654702,14.3036219428008,14.0769800458198,14.1609214891461,2654.23122561685,0.0,1.0
2023-10-10,16.75,16.85,16.68,16.85,5232,14.0601917571545,14.1441332004808,14.0014327468261,14.1441332004808,6232.91641491352,0.0,1.0
2023-10-11,16.65,16.72,16.1619,16.72,2713,13.9762503138282,14.0350093241566,13.5665321289526,14.0350093241566,3232.01495291674,0.0,1.0
2023-10-12,16.5,16.5,16.35,16.35,738,13.8503381488388,13.8503381488388,13.7244259838493,13.7244259838493,879.184310819221,0.0,1.0
2023-10-13,16.65,16.65,16.42,16.42,414,13.9762503138282,13.9762503138282,13.7831849941777,13.7831849941777,493.200954849808,0.0,1.0
2023-10-16,16.5,16.69,16.5,16.69,1202,13.8503381488388,14.0098268911587,13.8503381488388,14.0098268911587,1431.95059838036,0.0,1.0
2023-10-17,16.5,16.5,16.5,16.5,960,13.8503381488388,13.8503381488388,13.8503381488388,13.8503381488388,1143.65438805752,0.0,1.0
2023-10-18,16.5,16.5,16.5,16.5,23,13.8503381488388,13.8503381488388,13.8503381488388,13.8503381488388,27.4000530472115,0.0,1.0
2023-10-19,16.5628,16.5628,16.34,16.34,905,13.9030533752477,13.9030533752477,13.7160318395167,13.7160318395167,1078.13252207506,0.0,1.0
2023-10-20,16.9,17.47,16.34,16.5339,1111,14.1861039221439,14.6645701491038,13.7160318395167,13.8787942981264,1323.54169284574,0.0,1.0
2023-10-23,16.4695,16.4695,16.25,16.25,452,13.8247360086242,13.8247360086242,13.640484540523,13.640484540523,538.47060771042,0.0,1.0
2023-10-24,15.934,16.3177,15.9,16.2,3337,13.3752295796119,13.6973128976549,13.346689488881,13.5985138188599,3975.39030515414,0.0,1.0
2023-10-25,16.88,16.88,16.88,16.88,172,14.1693156334787,14.1693156334787,14.1693156334787,14.1693156334787,204.904744526973,0.0,1.0
2023-10-26,16.26,16.76,15.45,16.76,12830,13.6488786848557,14.0685859014871,12.9689529939127,14.0685859014871,15284.4643737271,0.0,1.0
2023-10-27,15.67,16.26,15.67,16.26,3079,13.1536241692305,13.6488786848557,13.1536241692305,13.6488786848557,3668.03318836367,0.0,1.0
2023-10-30,16.2987,16.2987,16.2987,16.2987,602,13.6813640234229,13.6813640234229,13.6813640234229,13.6813640234229,717.166605844408,0.0,1.0
2023-10-31,16.1,16.15,15.7,15.99,3400,13.5145723755336,13.5565430971967,13.1788066022284,13.4222367878747,4050.4426243704,0.0,1.0
2023-11-01,16.0,16.2,15.3,16.2,21585,13.4306309322073,13.5985138188599,12.8430408289232,13.5985138188599,25714.3541314809,0.0,1.0
2023-11-02,15.96,16.1,15.881,15.881,5225,13.3970543548768,13.5145723755336,13.330740614649,13.330740614649,6224.57726833391,0.0,1.0
2023-11-03,16.15,16.15,15.82,15.96,14285,13.5565430971967,13.5565430971967,13.27953633422,13.3970543548768,17017.8155556269,0.0,1.0
2023-11-06,16.4623,16.5,16.03,16.03,2151,13.8186922247048,13.8503381488388,13.4558133652052,13.4558133652052,2562.50061324138,0.0,1.0
2023-11-07,16.3999,16.3999,16.3999,16.3999,135,13.7663127640691,13.7663127640691,13.7663127640691,13.7663127640691,160.82639832059,0.0,1.0
2023-11-08,16.15,16.15,15.5,16.01,7278,13.5565430971967,13.5565430971967,13.0109237155758,13.4390250765399,8670.32982946113,0.0,1.0
2023-11-09,16.0,16.0897,15.94,15.94,1010,13.4306309322073,13.505926406871,13.3802660662115,13.3802660662115,1203.21972076885,0.0,1.0
2023-11-10,15.65,16.0,15.65,16.0,14731,13.1368358805653,13.4306309322073,13.1368358805653,13.4306309322073,17549.1383234118,0.0,1.0
2023-11-13,16.0,16.0,15.5,15.64,11685,13.4306309322073,13.4306309322073,13.0109237155758,13.1284417362326,13920.4182546377,0.0,1.0
2023-11-14,15.7,15.945,15.5,15.61,11314,13.4870395821226,13.6975061233722,13.3152301606943,13.4097253424798,13170.406961321,0.3672,1.0
2023-11-15,15.55,15.94,15.53,15.6,8095,13.3581825160513,13.6932108878365,13.3410015739085,13.4011348714084,9423.23177937904,0.0,1.0
2023-11-16,15.6789,15.85,15.6,15.85,5374,13.4689136881619,13.6158966481938,13.4011348714084,13.6158966481938,6255.76869455006,0.0,1.0
2023-11-17,15.49,16.125,15.25,15.83,49259,13.3066396896228,13.8521346026577,13.1004683839089,13.598715706051,57341.442151999,0.0,1.0
2023-11-20,15.7,15.77,15.48,15.48,17038,13.4870395821226,13.5471728796225,13.2980492185514,13.2980492185514,19833.6038365731,0.0,1.0
2023-11-21,16.0809,16.31,15.82,15.82,13961,13.8142506252328,14.0110583174789,13.5901252349796,13.5901252349796,16251.7280879444,0.0,1.0
2023-11-22,16.42,16.42,16.1376,16.1376,2224,14.1055534992645,14.1055534992645,13.8629585962077,13.8629585962077,2588.91506823211,0.0,1.0
2023-11-24,16.45,16.45,16.45,16.45,193,14.1313249124787,14.1313249124787,14.1313249124787,14.1313249124787,224.667539644244,0.0,1.0
2023-11-27,16.61,16.6499,16.395,16.45,7151,14.2687724496214,14.3030484291963,14.0840773215859,14.1313249124787,8324.33977199991,0.0,1.0
2023-11-28,16.54,16.65,16.525,16.65,6414,14.2086391521215,14.303134333907,14.1957534455144,14.303134333907,7466.41243149313,0.0,1.0
2023-11-29,16.75,16.9899,16.5,16.54,13524,14.3890390446212,14.5951244456245,14.1742772678358,14.2086391521215,15743.0249023251,0.0,1.0
2023-11-30,17.17,17.2043,16.98,17.0,3383,14.7498388296207,14.7793041453956,14.5866198792638,14.6038008214066,3938.08438661385,0.0,1.0
2023-12-01,17.24,17.25,17.025,17.025,3976,14.8099721271206,14.818562598192,14.6252769990851,14.6252769990851,4628.38413277466,0.0,1.0
2023-12-04,17.48,17.48,17.251,17.34,3561,15.0161434328345,15.0161434328345,14.8194216452991,14.8958768378347,4145.29071851375,0.0,1.0
2023-12-05,17.23,17.3855,17.23,17.36,5653,14.8013816560492,14.9349634812097,14.8013816560492,14.9130577799776,6580.54715859536,0.0,1.0
2023-12-06,17.29,17.7,17.24,17.24,5541,14.8529244824776,15.2051337964057,14.8099721271206,14.8099721271206,6450.17014077076,0.0,1.0
2023-12-07,17.45,17.6999,17.2501,17.6999,3976,14.9903720196203,15.205047891695,14.8186485029027,15.205047891695,4628.38413277467,0.0,1.0
2023-12-08,17.4,17.45,17.35,17.4,1971,14.9474196642632,14.9903720196203,14.9044673089061,14.9474196642632,2294.40269761039,0.0,1.0
2023-12-11,17.365,17.51,17.27,17.35,6768,14.9173530155133,15.0419148460488,14.8357435403348,14.9044673089061,7878.49693426029,0.0,1.0
2023-12-12,17.3631,17.3631,17.3631,17.3631,1063,14.9157208260097,14.9157208260097,14.9157208260097,14.9157208260097,1237.41758881778,0.0,1.0
2023-12-13,17.3501,17.3501,17.3,17.35,3360,14.9045532136169,14.9045532136169,14.8615149535491,14.9044673089061,3911.31053473915,0.0,1.0
2023-12-14,17.8,17.8,17.41,17.41,11650,15.2910385071198,15.2910385071198,14.9560101353346,14.9560101353346,13561.538014795,0.0,1.0
2023-12-15,17.45,17.86,17.45,17.81,6152,14.9903720196203,15.3425813335483,14.9903720196203,15.2996289781913,7161.42333622479,0.0,1.0
2023-12-18,17.35,17.915,17.35,17.36,9957,14.9044673089061,15.3898289244411,14.9044673089061,14.9130577799776,11590.7497007137,0.0,1.0
2023-12-19,17.64,17.6488,17.4388,17.4388,2157,15.1535909699772,15.16115058452,14.9807506920203,14.9807506920203,2510.92167364058,0.0,1.0
2023-12-20,17.75,18.43,17.75,18.41,8534,15.2480861517628,15.832238184619,15.2480861517628,15.8150572424762,9934.26312603093,0.0,1.0
2023-12-21,17.75,17.75,17.75,17.75,10,15.2480861517628,15.2480861517628,15.2480861517628,15.2480861517628,11.6408051629141,0.0,1.0
2023-12-22,18.57,18.58,18.42,18.43,3978,15.9525047796189,15.9610952506903,15.8236477135476,15.832238184619,4630.71229380724,0.0,1.0
2023-12-26,19.15,19.385,18.47,18.49,3065,16.450752101761,16.6526281719392,15.8666000689047,15.8837810110475,3567.90678243318,0.0,1.0
2023-12-27,19.0001,19.3443,19.0,19.3443,6912,16.3219809404004,16.6176649546786,16.3218950356897,16.6176649546786,8046.12452860629,0.0,1.0
2023-12-28,19.0,19.1852,19.0,19.01,4639,16.3218950356897,16.4809905599323,16.3218950356897,16.3304855067611,5400.16951507589,0.0,1.0
2023-12-29,19.0,19.11,18.4001,19.0,4384,16.3218950356897,16.4163902174753,15.8065526761155,16.3218950356897,5103.32898342158,0.0,1.0
2024-01-02,18.92,19.18,18.8,18.8,3611,16.2531712671184,16.4765235149752,16.1500856142614,16.1500856142614,4203.4947443283,0.0,1.0
2024-01-03,18.72,18.85,18.06,18.71,4063,16.0813618456901,16.1930379696185,15.5143907549767,16.0727713746187,4729.65913769202,0.0,1.0
2024-01-04,18.855,18.855,18.855,18.855,476,16.1973332051542,16.1973332051542,16.1973332051542,16.1973332051542,554.102325754714,0.0,1.0
2024-01-05,18.825,18.96,18.825,18.9,2315,16.17156179194,16.2875331514041,16.17156179194,16.2359903249756,2694.84639521462,0.0,1.0
2024-01-08,19.9,20.27,19.724,20.27,3425,17.0950374321171,17.4128848617595,16.9438451412602,17.4128848617595,3986.97576829811,0.0,1.0
2024-01-09,19.69,19.6999,19.04,19.04,6625,16.9146375396174,16.9231421059781,16.3562569199754,16.3562569199754,7712.03342043064,0.0,1.0
2024-01-10,19.63,19.63,19.63,19.63,253,16.8630947131889,16.8630947131889,16.8630947131889,16.8630947131889,294.512370621729,0.0,1.0
2024-01-11,19.45,19.62,19.2401,19.55,1682,16.7084662339034,16.8545042421175,16.5281522461144,16.7943709446176,1957.98342840217,0.0,1.0
2024-01-12,19.45,19.45,19.45,19.45,96,16.7084662339034,16.7084662339034,16.7084662339034,16.7084662339034,111.751729563976,0.0,1.0
2024-01-16,19.2401,19.2401,19.2401,19.2401,434,16.5281522461144,16.5281522461144,16.5281522461144,16.5281522461144,505.210944070475,0.0,1.0
2024-01-17,19.601,19.601,19.58,19.58,873,16.8381823470818,16.8381823470818,16.8201423578318,16.8201423578318,1016.24229072241,0.0,1.0
2024-01-18,19.601,19.601,19.601,19.601,25,16.8381823470818,16.8381823470818,16.8381823470818,16.8381823470818,29.1020129072854,0.0,1.0
2024-01-19,19.67,19.67,19.2985,19.37,6724,16.8974565974746,16.8974565974746,16.5783205971715,16.6397424653321,7827.27739154347,0.0,1.0
2024-01-22,19.94,19.94,19.7,19.7,392,17.1293993164028,17.1293993164028,16.9232280106888,16.9232280106888,456.319562386235,0.0,1.0
2024-01-23,18.85,19.42,18.7,19.42,8315,16.1930379696185,16.6826948206892,16.0641809035473,16.6826948206892,9679.32949296312,0.0,1.0
2024-01-24,19.36,19.48,19.33,19.44,1258,16.6311519942607,16.7342376471177,16.6053805810464,16.699875762832,1464.4132894946,0.0,1.0
2024-01-25,19.5634,19.5634,18.9692,18.9692,1117,16.8058821758533,16.8058821758533,16.2954363847898,16.2954363847898,1300.27793669751,0.0,1.0
2024-01-26,19.5899,19.5899,19.295,19.45,1799,16.8286469241925,16.8286469241925,16.5753139322965,16.7084662339034,2094.18084880826,0.0,1.0
2024-01-29,19.81,19.82,19.55,19.58,2470,17.0177231924744,17.0263136635458,16.7943709446176,16.8201423578318,2875.2788752398,0.0,1.0
2024-01-30,19.81,19.81,19.81,19.81,1,17.0177231924744,17.0177231924744,17.0177231924744,17.0177231924744,1.16408051629142,0.0,1.0
2024-01-31,19.81,19.81,19.81,19.81,93,17.0177231924744,17.0177231924744,17.0177231924744,17.0177231924744,108.259488015102,0.0,1.0
2024-02-01,19.31,19.5,19.31,19.5,3551,16.5881996389036,16.7514185892605,16.5881996389036,16.7514185892605,4133.64991335082,0.0,1.0
2024-02-02,19.94,19.94,19.94,19.94,385,17.1293993164028,17.1293993164028,17.1293993164028,17.1293993164028,448.170998772195,0.0,1.0
2024-02-05,19.2068,19.4999,19.0,19.171,5677,16.4995459774466,16.7513326845498,16.3218950356897,16.4687920910109,6608.48509098637,0.0,1.0
2024-02-06,19.0,19.2499,18.92,18.92,3067,16.3218950356897,16.5365709077644,16.2531712671184,16.2531712671184,3570.23494346578,0.0,1.0
2024-02-07,18.95,19.1291,18.95,19.1291,543,16.2789426803326,16.4327980172217,16.2789426803326,16.4327980172217,632.095720346241,0.0,1.0
2024-02-08,18.8447,19.02,18.575,18.98,15753,16.1884850199506,16.3390759778326,15.9568000151546,16.3047140935469,18337.7603731387,0.0,1.0
2024-02-09,18.8,18.94,18.5235,18.94,4331,16.1500856142614,16.2703522092612,15.9125590891368,16.2703522092612,5041.63271605813,0.0,1.0
2024-02-12,18.9,19.0999,18.7152,18.8,9776,16.2359903249756,16.4077138416932,16.0772384195758,16.1500856142614,11380.0511272649,0.0,1.0
2024-02-13,18.61,18.8501,18.61,18.8501,2280,15.9868666639045,16.1931238743292,15.9868666639045,16.1931238743292,2654.10357714443,0.0,1.0
2024-02-14,18.475,18.475,18.475,18.475,332,16.1863374021828,16.1863374021828,16.1863374021828,16.1863374021828,378.943046076183,0.3672,1.0
2024-02-15,18.5336,18.75,18.5,18.5,792,16.2376780988955,16.4272707058689,16.2082404297906,16.2082404297906,903.984615940776,0.0,1.0
2024-02-16,18.5336,18.5336,18.5336,18.5336,53,16.2376780988955,16.2376780988955,16.2376780988955,16.2376780988955,60.4939200061378,0.0,1.0
2024-02-20,18.5336,18.5336,18.5336,18.5336,101,16.2376780988955,16.2376780988955,16.2376780988955,16.2376780988955,115.280866426791,0.0,1.0
2024-02-21,18.6,18.6,18.6,18.6,316,16.2958525402219,16.2958525402219,16.2958525402219,16.2958525402219,360.680730602632,0.0,1.0
2024-02-22,18.43,18.65,18.43,18.65,1779,16.1469119524887,16.3396585954376,16.1469119524887,16.3396585954376,2030.54120171545,0.0,1.0
2024-02-23,18.2669,18.545,17.1101,18.545,9331,16.0040166003753,16.2476658794847,14.990519706906,16.2476658794847,10650.3541052315,0.0,1.0
2024-02-26,18.4,18.495,18.35,18.36,1447,16.1206283193593,16.203859824269,16.0768222641437,16.0855834751868,1651.59815563927,0.0,1.0
2024-02-27,18.15,18.4,18.15,18.3501,1671,15.9015980432811,16.1206283193593,15.9015980432811,16.0769098762541,1907.27057226898,0.0,1.0
2024-02-28,18.15,18.15,18.15,18.15,48,15.9015980432811,15.9015980432811,15.9015980432811,15.9015980432811,54.7869464206529,0.0,1.0
2024-02-29,18.3729,18.5,18.35,18.35,1020,16.0968854374324,16.2082404297906,16.0768222641437,16.0768222641437,1164.22261143888,0.0,1.0
2024-03-01,18.415,18.415,18.3,18.3,1763,16.133770135924,16.133770135924,16.033016208928,16.033016208928,2012.2788862419,0.0,1.0
2024-03-04,18.4534,18.5,18.3923,18.45,5674,16.1674131863296,16.2082404297906,16.1138821868561,16.164434374575,6476.27362480803,0.0,1.0
2024-03-05,18.4667,18.6,18.45,18.52,4849,16.179065597017,16.2958525402219,16.164434374575,16.2257628518769,5534.62298320304,0.0,1.0
2024-03-06,18.29,18.45,18.25,18.45,3426,16.0242549978849,16.164434374575,15.9892101537124,16.164434374575,3910.4183007741,0.0,1.0
2024-03-07,18.19,18.29,17.97,18.27,3698,15.9366428874536,16.0242549978849,15.7438962445047,16.0067325757986,4220.87766382447,0.0,1.0
2024-03-08,18.0,18.12,17.9999,18.12,4800,15.7701798776341,15.8753144101517,15.7700922655237,15.8753144101517,5478.6946420653,0.0,1.0
2024-03-11,18.37,18.37,18.21,18.21,493,16.0943446862299,16.0943446862299,15.9541653095398,15.9541653095398,562.707595528791,0.0,1.0
2024-03-12,18.3699,18.39,18.3699,18.37,5410,16.0942570741195,16.1118671083162,16.0942570741195,16.0943446862299,6174.94541949443,0.0,1.0
2024-03-13,18.3329,18.3329,18.3329,18.3329,128,16.0618405932599,16.0618405932599,16.0618405932599,16.0618405932599,146.098523788408,0.0,1.0
2024-03-14,18.1,18.1,18.1,18.1,1047,15.8577919880654,15.8577919880654,15.8577919880654,15.8577919880654,1195.04026880049,0.0,1.0
2024-03-15,17.8597,18.0001,17.8597,18.0001,3178,15.647260086699,15.7702674897445,15.647260086699,15.7702674897445,3627.35241093407,0.0,1.0
2024-03-18,18.0,18.0859,18.0,18.0,1825,15.7701798776341,15.8454386804946,15.7701798776341,15.7701798776341,2083.04535870191,0.0,1.0
2024-03-19,17.99,18.1271,17.99,18.0,5993,15.761418666591,15.8815348699923,15.761418666591,15.7701798776341,6840.37853956194,0.0,1.0
2024-03-20,17.99,17.99,17.99,17.99,120,15.761418666591,15.761418666591,15.761418666591,15.761418666591,136.967366051632,0.0,1.0
2024-03-21,17.2,18.01,16.9,18.01,19405,15.0692829941837,15.7789410886772,14.8064466628898,15.7789410886772,22148.7644852661,0.0,1.0
2024-03-22,17.73,17.73,17.2698,17.42,5445,15.5336271794696,15.5336271794696,15.1304362472648,15.2620296371326,6214.89423459282,0.0,1.0
2024-03-25,17.6522,17.7142,17.65,17.7,3120,15.465464957554,15.5197844660215,15.4635374911246,15.5073435463402,3561.15151734246,0.0,1.0
2024-03-26,17.35,17.72,17.35,17.55,4710,15.2007011598307,15.5248659684265,15.2007011598307,15.3759253806933,5375.96911752656,0.0,1.0
2024-03-27,17.5,17.5,17.35,17.3521,2948,15.3321193254776,15.3321193254776,15.2007011598307,15.2025410141497,3364.83162600177,0.0,1.0
2024-03-28,17.5,17.5,17.5,17.5,29,15.3321193254776,15.3321193254776,15.3321193254776,15.3321193254776,33.1004467958112,0.0,1.0
2024-04-01,17.7186,17.7186,17.55,17.55,766,15.5236393988804,15.5236393988804,15.3759253806933,15.3759253806933,874.308353296256,0.0,1.0
2024-04-02,17.71,17.71,17.71,17.71,296,15.5161047573833,15.5161047573833,15.5161047573833,15.5161047573833,337.852836260694,0.0,1.0
2024-04-03,17.67,17.7,17.67,17.7,932,15.4810599132108,15.5073435463402,15.4810599132108,15.5073435463402,1063.77987633435,0.0,1.0
2024-04-04,17.67,17.8342,17.67,17.7,2128,15.4810599132108,15.624918998539,15.4810599132108,15.5073435463402,2428.88795798229,0.0,1.0
2024-04-05,17.67,17.6702,17.67,17.6702,528,15.4810599132108,15.4812351374317,15.4810599132108,15.4812351374317,602.656410627184,0.0,1.0
2024-04-08,17.815,17.815,17.673,17.75,1462,15.6080974733362,15.6080974733362,15.4836882765238,15.5511496015559,1668.71907639572,0.0,1.0
2024-04-09,17.815,17.815,17.815,17.815,9,15.6080974733362,15.6080974733362,15.6080974733362,15.6080974733362,10.2725524538724,0.0,1.0
2024-04-10,17.7,17.7,17.67,17.67,1065,15.5073435463402,15.5073435463402,15.4810599132108,15.4810599132108,1215.58537370824,0.0,1.0
2024-04-11,17.9999,18.003,17.8,17.82,2550,15.7700922655237,15.772808240947,15.5949556567715,15.6124780788578,2910.55652859719,0.0,1.0
2024-04-12,17.9999,17.9999,17.9999,17.9999,72,15.7700922655237,15.7700922655237,15.7700922655237,15.7700922655237,82.1804196309794,0.0,1.0
2024-04-15,17.5865,17.88,17.56,17.88,1366,15.4079038010007,15.6650453451165,15.3846865917364,15.6650453451165,1559.14518355441,0.0,1.0
2024-04-16,17.85,17.85,17.65,17.65,1001,15.6387617119872,15.6387617119872,15.4635374911246,15.4635374911246,1142.53611181403,0.0,1.0
2024-04-17,17.8,17.8,17.67,17.8,364,15.5949556567715,15.5949556567715,15.4810599132108,15.5949556567715,415.467677023285,0.0,1.0
2024-04-18,17.8,17.8,17.8,17.8,0,15.5949556567715,15.5949556567715,15.5949556567715,15.5949556567715,0,0.0,1.0
2024-04-19,17.75,17.75,17.65,17.65,222,15.5511496015559,15.5511496015559,15.4635374911246,15.4635374911246,253.389627195519,0.0,1.0
2024-04-22,17.73,17.74,17.66,17.66,579,15.5336271794696,15.5423883905127,15.4722987021677,15.4722987021677,660.867541199127,0.0,1.0
2024-04-23,17.7,17.7121,17.65,17.65,3157,15.5073435463402,15.5179446117024,15.4635374911246,15.4635374911246,3603.38312187503,0.0,1.0
2024-04-24,17.75,17.77,17.64,17.71,6253,15.5511496015559,15.5686720236421,15.4547762800814,15.5161047573833,7137.14116600713,0.0,1.0
2024-04-25,17.69,17.84,17.56,17.56,2253,15.4985823352971,15.630000500944,15.3846865917364,15.3846865917364,2571.5622976194,0.0,1.0
2024-04-26,17.74,17.74,17.62,17.62,1467,15.5423883905127,15.5423883905127,15.4372538579952,15.4372538579952,1674.42604998121,0.0,1.0
2024-04-29,17.7162,17.8,17.7162,17.78,1691,15.5215367082301,15.5949556567715,15.5215367082301,15.5774332346852,1930.09846661092,0.0,1.0
2024-04-30,17.82,17.82,17.82,17.82,728,15.6124780788578,15.6124780788578,15.6124780788578,15.6124780788578,830.935354046569,0.0,1.0
2024-05-01,17.865,17.95,17.75,17.75,583,15.6519035285519,15.7263738224185,15.5511496015559,15.5511496015559,665.433120067513,0.0,1.0
2024-05-02,17.9899,18.3899,17.7501,17.96,13875,15.7613310544805,16.1117794962058,15.5512372136663,15.7351350334616,15836.8516997201,0.0,1.0
2024-05-03,18.32,18.32,17.9287,18.14,8450,16.0505386310143,16.0505386310143,15.7077124428966,15.8928368322379,9644.7853594691,0.0,1.0
2024-05-06,18.45,18.45,18.22,18.31,4389,16.164434374575,16.164434374575,15.962926520583,16.0417774199711,5009.58141333845,0.0,1.0
2024-05-07,18.51,18.54,18.47,18.52,1128,16.2170016408337,16.2432852739631,16.1819567966612,16.2257628518769,1287.49324088535,0.0,1.0
2024-05-08,18.2411,18.2411,18.2411,18.2411,722,15.981412675884,15.981412675884,15.981412675884,15.981412675884,824.086985743987,0.0,1.0
2024-05-09,18.83,18.93,18.5397,18.5397,6792,16.4973603942139,16.5849725046452,16.2430224376318,16.2430224376318,7752.3529185224,0.0,1.0
2024-05-10,18.83,18.83,18.83,18.83,46,16.4973603942139,16.4973603942139,16.4973603942139,16.4973603942139,52.5041569864591,0.0,1.0
2024-05-13,18.75,18.81,18.38,18.38,976,16.4272707058689,16.4798379721276,16.103105897273,16.103105897273,1114.00124388661,0.0,1.0
2024-05-14,18.6,18.6,18.45,18.47,1490,16.6175642097256,16.6175642097256,16.4835515951311,16.5014199437437,1667.75344751068,0.3672,1.0
2024-05-15,18.6,18.6,18.6,18.6,973,16.6175642097256,16.6175642097256,16.6175642097256,16.6175642097256,1089.07658015295,0.0,1.0
2024-05-16,18.8,18.8499,18.8,18.8499,769,16.7962476958517,16.8408292256402,16.7962476958517,16.8408292256402,860.739866534036,0.0,1.0
2024-05-17,18.4001,18.815,18.4001,18.815,3890,16.4389700653426,16.8096489573112,16.4389700653426,16.8096489573112,4354.06772538023,0.0,1.0
2024-05-20,18.6684,18.6684,18.4001,18.4001,1865,16.6786739619808,16.6786739619808,16.4389700653426,16.4389700653426,2087.49005342779,0.0,1.0
2024-05-21,18.6684,18.6684,18.6684,18.6684,29,16.6786739619808,16.6786739619808,16.6786739619808,16.6786739619808,32.4596308575903,0.0,1.0
2024-05-22,18.37,18.51,18.36,18.51,2706,16.4120782006807,16.5371566409689,16.4031440263743,16.5371566409689,3028.81934829791,0.0,1.0
2024-05-23,18.37,18.37,18.37,18.37,82,16.4120782006807,16.4120782006807,16.4120782006807,16.4120782006807,91.782404493876,0.0,1.0
2024-05-24,18.4311,18.7999,18.2487,18.4514,5307,16.4666660056922,16.7961583541087,16.3037066663452,16.484802379534,5940.11244693903,0.0,1.0
2024-05-28,18.44,18.46,18.44,18.46,419,16.4746174208248,16.4924857694374,16.4746174208248,16.4924857694374,468.985701011391,0.0,1.0
2024-05-29,17.6,17.81,17.3101,17.3101,5464,15.7241467790952,15.9117644395276,15.4651450659555,15.4651450659555,6115.84217261635,0.0,1.0
2024-05-30,17.7,17.9,17.7,17.7,1227,15.8134885221583,15.9921720082844,15.8134885221583,15.8134885221583,1373.3781745608,0.0,1.0
2024-05-31,17.75,17.75,17.7,17.7,646,15.8581593936898,15.8581593936898,15.8134885221583,15.8134885221583,723.06625979322,0.0,1.0
2024-06-03,17.91,17.97,17.74,17.7865,2993,16.0011061825907,16.0547112284285,15.8492252193835,15.8907691299078,3350.05776402647,0.0,1.0
2024-06-04,17.775,18.0,17.5,18.0,9163,15.8804948294556,16.0815137513474,15.6348050360322,16.0815137513474,10256.1240533828,0.0,1.0
2024-06-05,17.7,17.875,17.7,17.76,3816,15.8134885221583,15.9698365725186,15.8134885221583,15.8670935679961,4271.23970181257,0.0,1.0
2024-06-06,17.82,18.7699,17.65,17.6888,7454,15.9206986138339,16.7693558311898,15.7688176506268,15.8034822469352,8343.24442801652,0.0,1.0
2024-06-07,17.67,18.21,17.65,17.82,7200,15.7866859992394,16.2691314117798,15.7688176506268,15.9206986138339,8058.94283360863,0.0,1.0
2024-06-10,17.9,18.25,17.5501,17.76,2152,15.9921720082844,16.304868109005,15.6795652493068,15.8670935679961,2408.72846915636,0.0,1.0
2024-06-11,17.5,17.7799,17.365,17.62,27678,15.6348050360322,15.8848725748656,15.5141936828971,15.7420151277078,30979.9194095306,0.0,1.0
2024-06-12,17.5,17.9,17.5,17.5,13759,15.6348050360322,15.9921720082844,15.6348050360322,15.6348050360322,15400.415895503,0.0,1.0
2024-06-13,17.71,17.71,17.71,17.71,320,15.8224226964646,15.8224226964646,15.8224226964646,15.8224226964646,358.175237049273,0.0,1.0
2024-06-14,17.71,17.71,17.71,17.71,818,15.8224226964646,15.8224226964646,15.8224226964646,15.8224226964646,915.585449707203,0.0,1.0
2024-06-17,17.9,17.9339,17.7001,17.7001,590,15.9921720082844,16.0224588591827,15.8135778639013,15.8135778639013,660.385593309595,0.0,1.0
2024-06-18,17.6668,17.8,17.5,17.5,2765,15.7838270634613,15.9028302652213,15.6348050360322,15.6348050360322,3094.85790762888,0.0,1.0
2024-06-20,18.04,18.04,17.7,18.0,2480,16.1172504485726,16.1172504485726,15.8134885221583,16.0815137513474,2775.85808713187,0.0,1.0
2024-06-21,18.11,18.15,17.8688,17.8688,1402,16.1797896687167,16.215526365942,15.9642973844487,15.9642973844487,1569.25525732213,0.0,1.0
2024-06-24,18.0,18.0,17.8422,17.8422,2032,16.0815137513474,16.0815137513474,15.9405324807939,15.9405324807939,2274.41275526288,0.0,1.0
2024-06-25,18.1,18.1,18.04,18.04,2261,16.1708554944104,16.1708554944104,16.1172504485726,16.1172504485726,2530.73190927628,0.0,1.0
2024-06-26,18.06,18.1,18.0,18.1,981,16.1351187971852,16.1708554944104,16.0815137513474,16.1708554944104,1098.03096107918,0.0,1.0
2024-06-27,18.05,18.05,18.0,18.0,3020,16.1261846228789,16.1261846228789,16.0815137513474,16.0815137513474,3380.27879965252,0.0,1.0
2024-06-28,18.1,18.1,18.1,18.1,1831,16.1708554944104,16.1708554944104,16.1708554944104,16.1708554944104,2049.43393449131,0.0,1.0
2024-07-01,18.1,18.15,18.1,18.1,3884,16.1708554944104,16.215526365942,16.1708554944104,16.1708554944104,4347.35193968556,0.0,1.0
2024-07-02,18.28,18.28,18.28,18.28,2033,16.3316706319239,16.3316706319239,16.3316706319239,16.3316706319239,2275.53205287867,0.0,1.0
2024-07-03,18.2,18.2,18.2,18.2,168,16.2601972374735,16.2601972374735,16.2601972374735,16.2601972374735,188.041999450868,0.0,1.0
2024-07-05,18.26,18.26,18.2,18.2,1155,16.3138022833113,16.3138022833113,16.2601972374735,16.2601972374735,1292.78874622472,0.0,1.0
2024-07-08,18.03,18.46,18.03,18.375,1295,16.1083162742663,16.4924857694374,16.1083162742663,16.4165452878338,1449.49041243378,0.0,1.0
2024-07-09,18.03,18.03,18.03,18.03,27,16.1083162742663,16.1083162742663,16.1083162742663,16.1083162742663,30.2210356260324,0.0,1.0
2024-07-10,17.7214,18.12,17.7214,18.12,4858,15.8326076551738,16.1887238430231,15.8326076551738,16.1887238430231,5437.54781745427,0.0,1.0
2024-07-11,18.0268,18.04,18.0268,18.03,1046,16.1054573384883,16.1172504485726,16.1054573384883,16.1083162742663,1170.78530610481,0.0,1.0
2024-07-12,18.34,18.34,18.34,18.34,822,16.3852756777617,16.3852756777617,16.3852756777617,16.3852756777617,920.062640170323,0.0,1.0
2024-07-15,18.6199,18.6199,18.0,18.34,5068,16.6353432165952,16.6353432165952,16.0815137513474,16.3852756777617,5672.60031676786,0.0,1.0
2024-07-16,18.69,18.7699,18.69,18.7699,874,16.6979717784824,16.7693558311898,16.6979717784824,16.7693558311898,978.266116190826,0.0,1.0
2024-07-17,18.715,18.715,18.69,18.69,388,16.7203072142481,16.7203072142481,16.6979717784824,16.6979717784824,434.287474922245,0.0,1.0
2024-07-18,18.74,18.74,18.5758,18.74,4907,16.7426426500139,16.7426426500139,16.5959435079044,16.7426426500139,5492.39340062745,0.0,1.0
2024-07-19,18.608,18.608,18.2647,18.3,1969,16.6247115491707,16.6247115491707,16.3180013452353,16.3495389805365,2203.89700546881,0.0,1.0
2024-07-22,18.61,18.61,18.61,18.61,3149,16.626498384032,16.626498384032,16.626498384032,16.626498384032,3524.66819208799,0.0,1.0
2024-07-23,18.62,18.62,18.62,18.62,240,16.6354325583383,16.6354325583383,16.6354325583383,16.6354325583383,268.631427786954,0.0,1.0
2024-07-24,18.36,18.62,18.36,18.62,650,16.4031440263743,16.6354325583383,16.4031440263743,16.6354325583383,727.543450256338,0.0,1.0
2024-07-25,18.655,18.655,18.655,18.655,605,16.6667021684103,16.6667021684103,16.6667021684103,16.6667021684103,677.175057546283,0.0,1.0
2024-07-26,18.8,18.8,18.73,18.73,2854,16.7962476958517,16.7962476958517,16.7337084757076,16.7337084757076,3194.47539543321,0.0,1.0
2024-07-29,18.8,18.8,18.5628,18.8,6848,16.7962476958517,16.7962476958517,16.5843290813062,16.7962476958517,7664.95007285446,0.0,1.0
2024-07-30,18.8,18.85,18.8,18.8,2742,16.7962476958517,16.8409185673833,16.7962476958517,16.7962476958517,3069.11406246596,0.0,1.0
2024-07-31,18.8,18.825,18.8,18.82,733,16.7962476958517,16.8185831316175,16.7962476958517,16.8141160444643,820.445152365992,0.0,1.0
2024-08-01,18.75,18.85,18.75,18.85,2050,16.7515768243202,16.8409185673833,16.7515768243202,16.8409185673833,2294.56011234691,0.0,1.0
2024-08-02,18.5238,18.75,18.44,18.75,7622,16.5494858015116,16.7515768243202,16.4746174208248,16.7515768243202,8531.28642746738,0.0,1.0
2024-08-05,18.3999,18.74,18.325,18.73,14233,16.4387913818565,16.7426426500139,16.3718744163023,16.7337084757076,15930.9629653822,0.0,1.0
2024-08-06,18.3999,18.3999,18.3999,18.3999,0,16.4387913818565,16.4387913818565,16.4387913818565,16.4387913818565,0,0.0,1.0
2024-08-07,18.6624,18.6956,18.6614,18.6614,901,16.673313457397,16.7029749160939,16.6724200399664,16.6724200399664,1008.48715181686,0.0,1.0
2024-08-08,18.8,18.84,18.67,18.67,1006,16.7962476958517,16.8319843930769,16.6801034298698,16.6801034298698,1126.01340147365,0.0,1.0
2024-08-09,18.75,18.8,18.75,18.8,2349,16.7515768243202,16.7962476958517,16.7515768243202,16.7962476958517,2629.23009946482,0.0,1.0
2024-08-12,18.75,18.795,18.75,18.77,8951,16.7515768243202,16.7917806086986,16.7515768243202,16.7694451729328,10018.8329588376,0.0,1.0
2024-08-13,18.8,18.8499,18.75,18.75,7466,16.7962476958517,16.8408292256402,16.7515768243202,16.7515768243202,8356.67599940587,0.0,1.0
2024-08-14,18.95,18.95,18.82,18.825,17187,16.9302603104463,16.9302603104463,16.8141160444643,16.8185831316175,19237.3681223933,0.0,1.0
2024-08-15,18.4,19.47,18.4,18.86,16719,16.7669436041271,17.7419778245844,16.7669436041271,17.1861171942302,18347.3868143911,0.3672,1.0
2024-08-16,18.52,18.9067,18.52,18.7,5439,16.8762932363279,17.2286724260951,16.8762932363279,17.0403176846291,5968.74435573139,0.0,1.0
2024-08-19,18.6,18.6,18.36,18.52,6196,16.9491929911284,16.9491929911284,16.7304937267268,16.8762932363279,6799.47417321416,0.0,1.0
2024-08-20,18.56,18.72,18.56,18.6,2094,16.9127431137282,17.0585426233293,16.9127431137282,16.9491929911284,2297.95011599587,0.0,1.0
2024-08-21,19.07,19.09,18.75,18.75,4615,17.3774790505817,17.3957039892818,17.0858800313795,17.0858800313795,5064.48891371582,0.0,1.0
2024-08-22,19.0899,19.0899,18.8367,18.85,4014,17.3956128645883,17.3956128645883,17.1648851406446,17.1770047248802,4404.95308768263,0.0,1.0
2024-08-23,18.9,18.9999,18.79,18.9999,2467,17.2225670716305,17.3136006404377,17.1223299087797,17.3136006404377,2707.27933914127,0.0,1.0
2024-08-26,18.9,18.95,18.9,18.92,585,17.2225670716305,17.2681294183809,17.2225670716305,17.2407920103306,641.97746793581,0.0,1.0
2024-08-27,18.67,18.86,18.65,18.86,9053,17.0129802765789,17.1861171942302,16.9947553378788,17.1861171942302,9934.7384909793,0.0,1.0
2024-08-28,18.85,18.85,18.71,18.71,2489,17.1770047248802,17.1770047248802,17.0494301539792,17.0494301539792,2731.42208152517,0.0,1.0
2024-08-29,18.8,18.83,18.8,18.8,1550,17.1314423781298,17.15877978618,17.1314423781298,17.1314423781298,1700.96594068462,0.0,1.0
2024-08-30,18.83,18.85,18.8,18.8,3507,17.15877978618,17.1770047248802,17.1314423781298,17.1314423781298,3848.5726154716,0.0,1.0
2024-09-03,18.83,18.85,18.81,18.85,2956,17.15877978618,17.1770047248802,17.1405548474799,17.1770047248802,3243.90665849274,0.0,1.0
2024-09-04,19.15,19.16,18.85,18.85,10397,17.4503788053822,17.4594912747323,17.1770047248802,17.1770047248802,11409.64057116,0.0,1.0
2024-09-05,19.2,19.242,19.06,19.15,5636,17.4959411521326,17.5342135234029,17.3683665812316,17.4503788053822,6184.9316398055,0.0,1.0
2024-09-06,19.2,19.4699,19.2,19.2,3668,17.4959411521326,17.7418866998909,17.4959411521326,17.4959411521326,4025.25359382657,0.0,1.0
2024-09-09,19.25,19.25,19.22,19.25,4146,17.5415034988829,17.5415034988829,17.5141660908327,17.5415034988829,4549.8095419861,0.0,1.0
2024-09-10,19.0,19.25,19.0,19.25,4543,17.3136917651312,17.5415034988829,17.3136917651312,17.5415034988829,4985.47630227758,0.0,1.0
2024-09-11,19.95,21.15,18.81,18.81,19472,18.1793763533878,19.272872675396,17.1405548474799,17.1405548474799,21368.5218045232,0.0,1.0
2024-09-12,19.91,20.0,19.9,19.997,6485,18.1429264759875,18.2249387001381,18.1338140066374,18.2222049593331,7116.62201634824,0.0,1.0
2024-09-13,19.8,20.0,19.8,19.91,2997,18.0426893131367,18.2249387001381,18.0426893131367,18.1429264759875,3288.8999511173,0.0,1.0
2024-09-16,20.5687,22.0,20.25,20.3,3447,18.7431648320765,20.0474325701519,18.4527504338898,18.4983127806402,3782.72877260639,0.0,1.0
2024-09-17,20.56,20.56,20.56,20.56,299,18.735236983742,18.735236983742,18.735236983742,18.735236983742,328.121816944969,0.0,1.0
2024-09-18,20.51,20.95,19.5481,20.25,7283,18.6896746369916,19.0906232883947,17.8131462102085,18.4527504338898,7992.34512645557,0.0,1.0
2024-09-19,20.35,20.35,19.95,20.06,5154,18.5438751273905,18.5438751273905,18.1793763533878,18.2796135162385,5655.98610212165,0.0,1.0
2024-09-20,20.0,20.44,19.75,20.44,8711,18.2249387001381,18.6258873515411,17.9971269663864,18.6258873515411,9559.42858664758,0.0,1.0
2024-09-23,20.49,20.5,20.0,20.5,4279,18.6714496982915,18.6805621676416,18.2249387001381,18.6805621676416,4695.76339367064,0.0,1.0
2024-09-24,20.74,21.3999,20.4041,21.3999,3381,18.8992614320432,19.5005932844543,18.5931735865744,19.5005932844543,3710.30054545465,0.0,1.0
2024-09-25,20.4,20.4,19.8588,19.8588,2701,18.5894374741409,18.5894374741409,18.0962706329151,18.0962706329151,2964.07032631559,0.0,1.0
2024-09-26,19.16,20.13,19.11,20.13,4628,17.4594912747323,18.343400801689,17.413928927982,18.343400801689,5078.75507966996,0.0,1.0
2024-09-27,19.65,20.095,19.65,19.8,2356,17.9060022728857,18.3115071589638,17.9060022728857,18.0426893131367,2585.46822984063,0.0,1.0
2024-09-30,20.31,20.51,19.95,19.95,5888,18.5074252499902,18.6896746369916,18.1793763533878,18.1793763533878,6461.47577983941,0.0,1.0
2024-10-01,20.3,21.0899,20.14,20.39,8412,18.4983127806402,19.2181067346021,18.3525132710391,18.5803250047908,9231.3067697026,0.0,1.0
2024-10-02,20.4,20.5,20.1,20.1,4078,18.5894374741409,18.6805621676416,18.3160633936388,18.3160633936388,4475.18652007218,0.0,1.0
2024-10-03,20.25,21.2636,20.23,20.4,1863,18.4527504338898,19.3763903272128,18.4345254951897,18.5894374741409,2044.45132096481,0.0,1.0
2024-10-04,20.24,20.3,20.23,20.23,2750,18.4436379645398,18.4983127806402,18.4345254951897,18.4345254951897,3017.84279798884,0.0,1.0
2024-10-07,19.9,21.275,19.9,20.4,4921,18.1338140066374,19.3867785422719,18.1338140066374,18.5894374741409,5400.29251232841,0.0,1.0
2024-10-08,20.0,20.24,20.0,20.24,1912,18.2249387001381,18.4436379645398,18.2249387001381,18.4436379645398,2098.22379263806,0.0,1.0
2024-10-09,20.595,20.595,20.0,20.0,2849,18.7671306264672,18.7671306264672,18.2249387001381,18.2249387001381,3126.48513871645,0.0,1.0
2024-10-10,20.305,21.26,19.9,20.278,4648,18.5028690153152,19.3731098382468,18.1338140066374,18.47826534807,5100.7030272917,0.0,1.0
2024-10-11,20.35,20.35,20.31,20.31,3038,18.5438751273905,18.5438751273905,18.5074252499902,18.5074252499902,3333.89324374187,0.0,1.0
2024-10-14,20.01,20.03,19.8883,19.8883,1306,18.2340511694882,18.2522761081883,18.1231524174978,18.1231524174978,1433.20097969943,0.0,1.0
2024-10-15,20.0,20.15,20.0,20.15,2285,18.2249387001381,18.3616257403891,18.2249387001381,18.3616257403891,2507.55301578346,0.0,1.0
2024-10-16,20.3,20.4,19.9992,20.01,6624,18.4983127806402,18.5894374741409,18.2242097025901,18.2340511694882,7269.16025231931,0.0,1.0
2024-10-17,20.3,21.4,20.0,20.21,7133,18.4983127806402,19.5006844091478,18.2249387001381,18.4163005564896,7827.73551929252,0.0,1.0
2024-10-18,20.25,21.19,20.15,20.764,5598,18.4527504338898,19.3093225527963,18.3616257403891,18.9211313584834,6143.23053932422,0.0,1.0
2024-10-21,21.0566,21.0566,20.6423,20.68,1111,19.1877622116664,19.1877622116664,18.810232606493,18.8445866159428,1219.20849038749,0.0,1.0
2024-10-22,20.3501,20.8492,20.3501,20.8492,994,18.543966252084,18.998769597346,18.543966252084,18.998769597346,1090.81299680033,0.0,1.0
2024-10-23,20.03,20.5,20.03,20.4,5919,18.2522761081883,18.6805621676416,18.2522761081883,18.5894374741409,6495.49509865309,0.0,1.0
2024-10-24,20.29,20.35,20.05,20.05,2163,18.4892003112901,18.5438751273905,18.2705010468884,18.2705010468884,2373.67053529086,0.0,1.0
2024-10-25,20.2286,20.29,20.2286,20.29,2577,18.4332497494807,18.4892003112901,18.4332497494807,18.4892003112901,2827.99305106082,0.0,1.0
2024-10-28,20.23,20.23,20.23,20.23,100,18.4345254951897,18.4345254951897,18.4345254951897,18.4345254951897,109.739738108685,0.0,1.0
2024-10-29,20.06,20.8999,20.04,20.04,4307,18.2796135162385,19.0449698169508,18.2613885775384,18.2613885775384,4726.49052034108,0.0,1.0
2024-10-30,20.0601,20.7512,20.03,20.7512,4513,18.279704640932,18.9094673977153,18.2522761081883,18.9094673977153,4952.55438084498,0.0,1.0
2024-10-31,19.85,20.6768,19.85,20.6768,3825,18.0882516598871,18.8416706257508,18.0882516598871,18.8416706257508,4197.54498265721,0.0,1.0
2024-11-01,19.93,20.25,19.924,20.25,1629,18.1611514146876,18.4527504338898,18.1556839330776,18.4527504338898,1787.66033379049,0.0,1.0
2024-11-04,19.9,20.29,19.75,20.2836,2825,18.1338140066374,18.4892003112901,17.9971269663864,18.4833683309061,3100.14760157036,0.0,1.0
2024-11-05,20.06,20.06,20.06,20.06,236,18.2796135162385,18.2796135162385,18.2796135162385,18.2796135162385,258.985781936498,0.0,1.0
2024-11-06,20.15,20.15,19.7832,19.7832,1691,18.3616257403891,18.3616257403891,18.0273803646286,18.0273803646286,1855.69897141787,0.0,1.0
2024-11-07,19.4,20.29,18.56,20.29,10005,17.678190539134,18.4892003112901,16.9127431137282,18.4892003112901,10979.4607977739,0.0,1.0
2024-11-08,20.17,20.17,19.4,19.4,2452,18.3798506790893,18.3798506790893,17.678190539134,17.678190539134,2690.81837842496,0.0,1.0
2024-11-11,20.0501,20.45,20.015,20.0715,4960,18.2705921715819,18.6349998208912,18.2386074041632,18.2900928559911,5443.09101019081,0.0,1.0
2024-11-12,19.45,20.51,19.2406,20.51,12578,17.7237528858843,18.6896746369916,17.5329377776939,18.6896746369916,13803.0642593104,0.0,1.0
2024-11-13,20.0002,20.0002,20.0002,20.0002,127,18.2251209495251,18.2251209495251,18.2251209495251,18.2251209495251,139.36946739803,0.0,1.0
2024-11-14,19.82,19.82,19.7501,19.7501,753,18.0609142518369,18.0609142518369,17.9972180910799,17.9972180910799,826.340227958399,0.0,1.0
2024-11-15,19.8825,19.885,19.4305,19.8,2213,18.4524770598093,18.4547972505625,18.0329865716396,18.3759107649553,2384.50221926219,0.3672,1.0
2024-11-18,19.85,19.85,19.85,19.85,707,18.4223145800184,18.4223145800184,18.4223145800184,18.4223145800184,761.790812931932,0.0,1.0
2024-11-19,19.38,19.41,19.38,19.41,853,17.986118718426,18.0139610074638,17.986118718426,18.0139610074638,919.105464541639,0.0,1.0
2024-11-20,18.75,19.62,18.5,19.62,6962,17.401430648632,18.2088570307285,17.1694115733169,18.2088570307285,7501.53838703268,0.0,1.0
2024-11-21,18.5,19.4455,18.4,19.4455,10295,17.1694115733169,18.0469077161585,17.0766039431908,18.0469077161585,11092.8379337118,0.0,1.0
2024-11-22,18.6,19.1,18.5,18.5,17121,17.2622192034429,17.7262573540731,17.1694115733169,17.1694115733169,18447.8366452725,0.0,1.0
2024-11-25,19.05,19.2,18.6,18.6,8484,17.6798535390101,17.8190649841991,17.2622192034429,17.2622192034429,9141.48975518319,0.0,1.0
2024-11-26,19.225,19.27,18.9311,19.025,2354,17.8422668917306,17.8840303252874,17.5695052667902,17.6566516314786,2536.42938280308,0.0,1.0
2024-11-27,19.25,19.25,19.0501,19.0501,1144,17.8654687992621,17.8654687992621,17.6799463466402,17.6799463466402,1232.65727014729,0.0,1.0
2024-11-29,19.39,19.39,19.15,19.28,4438,17.9953994814386,17.9953994814386,17.7726611691361,17.8933110883,4781.93440988956,0.0,1.0
2024-12-02,19.3,19.7855,19.26,19.39,5457,17.9118726143252,18.3624536585871,17.8747495622747,17.9953994814386,5879.9044783162,0.0,1.0
2024-12-03,19.7001,19.8638,19.56,19.622,9556,18.2831959424594,18.4351220329758,18.1531724526529,18.210713183331,10296.5671971394,0.0,1.0
2024-12-04,19.09,19.5,18.65,19.5,18592,17.7169765910605,18.0974878745772,17.3086230185059,18.0974878745772,20032.8356351209,0.0,1.0
2024-12-05,19.24,19.3125,18.7875,19.0973,3440,17.8561880362495,17.9234735680909,17.4362335099292,17.7237515480597,3706.59179135199,0.0,1.0
2024-12-06,19.17,19.42,18.98,19.42,3788,17.7912226951613,18.0232417704764,17.6148881979218,18.0232417704764,4081.56096094224,0.0,1.0
2024-12-09,19.05,19.24,19.0,19.24,1475,17.6798535390101,17.8561880362495,17.633449723947,17.8561880362495,1589.30898030354,0.0,1.0
2024-12-10,19.0,19.0,18.99,19.0,804,17.633449723947,17.633449723947,17.6241689609344,17.633449723947,866.308081467152,0.0,1.0
2024-12-11,19.0,19.025,18.79,18.81,3074,17.633449723947,17.6566516314786,17.4385537006824,17.4571152267076,3312.22766471396,0.0,1.0
2024-12-12,19.4704,19.4704,19.0,19.0,4969,18.0700168160599,18.0700168160599,17.633449723947,17.633449723947,5354.08564279884,0.0,1.0
2024-12-13,19.025,19.3,19.0,19.3,2136,17.6566516314786,17.9118726143252,17.633449723947,17.9118726143252,2301.53490300227,0.0,1.0
2024-12-16,19.0,19.0,18.8,18.95,2710,17.633449723947,17.633449723947,17.447834463695,17.587045908884,2920.01853330346,0.0,1.0
2024-12-17,19.09,19.09,18.75,18.82,3717,17.7169765910605,17.7169765910605,17.401430648632,17.4663959897202,4005.05863036491,0.0,1.0
2024-12-18,18.704,18.9,18.6,18.9,5057,17.358739138774,17.540642093821,17.2622192034429,17.540642093821,5448.90543281016,0.0,1.0
2024-12-19,18.65,18.71,18.4,18.51,14758,17.3086230185059,17.3643075965815,17.0766039431908,17.1786923363295,15901.7097839455,0.0,1.0
2024-12-20,18.674,19.0,18.6524,18.75,16702,17.3308968497362,17.633449723947,17.3108504016289,17.401430648632,17996.3651451049,0.0,1.0
2024-12-23,18.82,18.82,18.6002,18.68,12639,17.4663959897202,17.4663959897202,17.2624048187032,17.3364653075437,13618.4923403772,0.0,1.0
2024-12-24,19.03,19.05,18.82,18.82,11319,17.6612920129849,17.6798535390101,17.4663959897202,17.4663959897202,12196.1954902073,0.0,1.0
2024-12-26,19.1,19.1,19.0228,19.03,5036,17.7262573540731,17.7262573540731,17.6546098636158,17.6612920129849,5426.27798292109,0.0,1.0
2024-12-27,19.3501,20.275,18.86,18.8755,7068,17.9583692370183,18.816747008054,17.5035190417706,17.5179042244401,7615.75313409181,0.0,1.0
2024-12-30,19.7501,20.3151,18.5642,18.5642,12806,18.3295997575225,18.8539628677346,17.2289940718578,17.2289940718578,13798.434441876,0.0,1.0
2024-12-31,20.4,20.4,19.6158,20.4,1834,18.9327565457116,18.9327565457116,18.2049591102632,18.9327565457116,1976.13062364521,0.0,1.0
2025-01-02,20.04,20.8,19.089,19.089,7776,18.5986490772578,19.3039870662157,17.7160485147592,17.7160485147592,8378.62144463752,0.0,1.0
2025-01-03,19.81,19.81,19.2395,19.2395,2709,18.385191527968,18.385191527968,17.8557239980989,17.8557239980989,2918.94103568968,0.0,1.0
2025-01-06,19.8,20.17,19.61,19.69,3538,18.3759107649553,18.7192989964217,18.1995762677159,18.2738223718167,3812.18655750097,0.0,1.0
2025-01-07,19.85,21.29,19.4,19.96,15498,18.4223145800184,19.7587444538333,18.0046802444512,18.524402973157,16699.0580181317,0.0,1.0
2025-01-08,19.85,20.59,19.85,20.59,6957,18.4223145800184,19.109091042951,18.4223145800184,19.109091042951,7496.15089896386,0.0,1.0
2025-01-10,19.5,19.54,19.1,19.54,2136,18.0974878745772,18.1346109266277,17.7262573540731,18.1346109266277,2301.53490300228,0.0,1.0
2025-01-13,19.5,19.7,19.28,19.7,2681,18.0974878745772,18.2831031348293,17.8933110883,18.2831031348293,2888.77110250427,0.0,1.0
2025-01-14,19.4832,19.6,19.3,19.6,1810,18.0818961927161,18.1902955047033,17.9118726143252,18.1902955047033,1950.27068091485,0.0,1.0
2025-01-15,19.52,19.58,19.325,19.58,2002,18.1160494006024,18.1717339786781,17.9350745218567,18.1717339786781,2157.15022275776,0.0,1.0
2025-01-16,19.3,19.3,19.3,19.3,118,17.9118726143252,17.9118726143252,17.9118726143252,17.9118726143252,127.144718424283,0.0,1.0
2025-01-17,19.5,19.595,19.445,19.5,1253,18.0974878745772,18.185655123197,18.0464436780079,18.0974878745772,1350.10451004769,0.0,1.0
2025-01-21,19.685,19.79,19.2514,19.79,1374,18.2691819903104,18.3666300019427,17.8667681060839,18.3666300019427,1480.48172131326,0.0,1.0
2025-01-22,19.498,19.54,19.395,19.5,1992,18.0956317219747,18.1346109266277,18.0000398629449,18.0974878745772,2146.3752466201,0.0,1.0
2025-01-23,19.39,19.54,19.39,19.54,1615,17.9953994814386,18.1346109266277,17.9953994814386,18.1346109266277,1740.15864623065,0.0,1.0
2025-01-24,19.35,19.85,19.3,19.4101,5610,17.9582764293882,18.4223145800184,17.9118726143252,18.0140538150939,6044.76161322227,0.0,1.0
2025-01-27,19.35,19.4,19.325,19.34,7066,17.9582764293882,18.0046802444512,17.9350745218567,17.9489956663756,7613.59813886427,0.0,1.0
2025-01-28,19.51,19.54,19.48,19.53,1817,18.1067686375898,18.1346109266277,18.078926348552,18.125330163615,1957.81316421121,0.0,1.0
2025-01-29,19.3675,19.3675,19.3675,19.3675,207,17.9745177646602,17.9745177646602,17.9745177646602,17.9745177646602,223.042006049378,0.0,1.0
2025-01-30,19.3995,19.45,19.37,19.4188,2865,18.0042162063006,18.0510840595142,17.9768379554134,18.0221280789149,3087.03066343704,0.0,1.0
2025-01-31,19.75,20.2,19.55,19.55,6888,18.3295069498923,18.7471412854595,18.1438916896403,18.1438916896403,7421.8035636141,0.0,1.0
2025-02-03,19.6,20.2,19.5,19.88,4999,18.1902955047033,18.7471412854595,18.0974878745772,18.4501568690562,5386.41057121178,0.0,1.0
2025-02-04,19.4,19.66,19.4,19.66,2384,18.0046802444512,18.2459800827789,18.0046802444512,18.2459800827789,2568.75431121602,0.0,1.0
2025-02-05,19.8,19.8,19.5,19.5,4203,18.3759107649553,18.3759107649553,18.0974878745772,18.0974878745772,4528.72247065477,0.0,1.0
2025-02-06,19.61,19.7,19.555,19.7,4016,18.1995762677159,18.2831031348293,18.1485320711466,18.2831031348293,4327.23041688068,0.0,1.0
2025-02-07,19.7,19.7,19.7,19.7,1755,18.2831031348293,18.2831031348293,18.2831031348293,18.2831031348293,1891.00831215777,0.0,1.0
2025-02-10,19.7,19.7,19.7,19.7,33,18.2831031348293,18.2831031348293,18.2831031348293,18.2831031348293,35.5574212542487,0.0,1.0
2025-02-11,19.9999,19.9999,19.8327,19.8327,2736,18.5614332175773,18.5614332175773,18.4062588600066,18.4062588600066,2948.03347126134,0.0,1.0
2025-02-12,19.9999,19.9999,19.9999,19.9999,54,18.5614332175773,18.5614332175773,18.5614332175773,18.5614332175773,58.184871143316,0.0,1.0
2025-02-13,19.9627,20.0,19.92,19.92,8766,18.5269087791704,18.5615260252074,18.4872799211066,18.4872799211066,9445.34408226497,0.0,1.0
2025-02-14,19.45,19.68,19.03,19.515,7962,18.391873677337,18.6093611295626,17.9947226776208,18.4533375225312,8420.0719685686,0.3672,1.0
2025-02-18,19.45,19.5,19.4,19.5,5196,18.391873677337,18.4391535582556,18.3445937964184,18.4391535582556,5494.93769764914,0.0,1.0
2025-02-19,19.36,19.36,19.36,19.36,1239,18.3067698916835,18.3067698916835,18.3067698916835,18.3067698916835,1310.28248794982,0.0,1.0
2025-02-20,19.43,19.43,19.43,19.43,820,18.3729617249696,18.3729617249696,18.3729617249696,18.3729617249696,867.176464986968,0.0,1.0
2025-02-21,19.47,19.5,19.43,19.43,926,18.4107856297045,18.4391535582556,18.3729617249696,18.3729617249696,979.274886070648,0.0,1.0
2025-02-24,19.425,19.5,19.425,19.5,752,18.3682337368777,18.4391535582556,18.3682337368777,18.4391535582556,795.264270329514,0.0,1.0
2025-02-25,19.3651,19.4072,19.3651,19.4072,751,18.3115924395372,18.3514020992707,18.3115924395372,18.3514020992707,794.20673805514,0.0,1.0
2025-02-26,19.4094,19.4433,19.36,19.4405,2217,18.3534824140311,18.3855381732939,18.3067698916835,18.3828904999625,2344.54905228794,0.0,1.0
2025-02-27,19.39,19.39,19.25,19.35,1896,18.3351378202347,18.3351378202347,18.2027541536626,18.2973139154998,2005.08119221377,0.0,1.0
2025-02-28,19.3,19.4975,19.3,19.4975,4717,18.2500340345812,18.4367895642097,18.2500340345812,18.4367895642097,4988.37973822382,0.0,1.0
2025-03-03,19.3,19.3,19.3,19.3,1226,18.2500340345812,18.2500340345812,18.2500340345812,18.2500340345812,1296.53456838296,0.0,1.0
2025-03-04,19.3,19.3,19.2701,19.3,2940,18.2500340345812,18.2500340345812,18.2217606657919,18.2500340345812,3109.1448866606,0.0,1.0
2025-03-05,19.25,19.325,19.25,19.3093,1288,18.2027541536626,18.2736739750405,18.2027541536626,18.2588280924321,1362.10156939417,0.0,1.0
2025-03-06,19.42,19.46,19.2,19.2,5570,18.3635057487859,18.4013296535207,18.155474272744,18.155474272744,5890.45476826513,0.0,1.0
2025-03-07,19.34,19.42,19.3,19.32,4707,18.2878579393161,18.3635057487859,18.2500340345812,18.2689459869487,4977.80441548007,0.0,1.0
2025-03-10,19.08,19.272,18.95,19.21,2235,18.0420025585394,18.2235573012668,17.919074868151,18.1649302489277,2363.58463322667,0.0,1.0
2025-03-11,19.0,19.2288,18.95,19.02,4716,17.9663547490696,18.1827074841531,17.919074868151,17.985266701437,4987.32220594944,0.0,1.0
2025-03-12,19.0,19.01,19.0,19.0,812,17.9663547490696,17.9758107252533,17.9663547490696,17.9663547490696,858.716206791973,0.0,1.0
2025-03-13,19.0,19.3025,19.0,19.2434,4131,17.9663547490696,18.2523980286271,17.9663547490696,18.1965132093814,4368.66582544045,0.0,1.0
2025-03-14,19.01,19.14,19.0,19.13,2602,17.9758107252533,18.0987384156417,17.9663547490696,18.089282439458,2751.69897792207,0.0,1.0
2025-03-17,19.1,19.1,19.1,19.1,337,18.0609145109068,18.0609145109068,18.0609145109068,18.0609145109068,356.388376464156,0.0,1.0
2025-03-18,19.1625,19.21,19.1625,19.185,1485,18.1200143620551,18.1649302489277,18.1200143620551,18.1412903084684,1570.43542744591,0.0,1.0
2025-03-19,19.12,19.19,19.12,19.17,3739,18.0798264632742,18.1460182965603,18.0798264632742,18.1271063441928,3954.11317388571,0.0,1.0
2025-03-20,19.05,19.23,19.05,19.05,2808,18.0136346299882,18.1838422012952,18.0136346299882,18.0136346299882,2969.55062644318,0.0,1.0
2025-03-21,19.05,19.07,19.05,19.07,493,18.0136346299882,18.0325465823556,18.0136346299882,18.0325465823556,521.363411266555,0.0,1.0
2025-03-24,19.19,19.2769,19.1,19.1,549,18.1460182965603,18.2281907295968,18.0609145109068,18.0609145109068,580.585218631519,0.0,1.0
2025-03-25,19.0,19.1,19.0,19.01,7094,17.9663547490696,18.0609145109068,17.9663547490696,17.9758107252533,7502.13395441165,0.0,1.0
2025-03-26,19.0,19.01,19.0,19.01,787,17.9663547490696,17.9758107252533,17.9663547490696,17.9758107252533,832.277899932615,0.0,1.0
2025-03-27,19.0,19.0,18.972,19.0,971,17.9663547490696,17.9663547490696,17.9398780157552,17.9663547490696,1026.8638384175,0.0,1.0
2025-03-28,18.96,19.1,18.95,19.0,1070,17.9285308443347,18.0609145109068,17.919074868151,17.9663547490696,1131.55953358056,0.0,1.0
2025-03-31,18.95,19.0,18.95,18.9946,1255,17.919074868151,17.9663547490696,17.919074868151,17.9612485219304,1327.20300433981,0.0,1.0
2025-04-01,19.0,19.0,19.0,19.0,430,17.9663547490696,17.9663547490696,17.9663547490696,17.9663547490696,454.738877980971,0.0,1.0
2025-04-02,19.0,19.0,19.0,19.0,25,17.9663547490696,17.9663547490696,17.9663547490696,17.9663547490696,26.4383068593588,0.0,1.0
2025-04-03,18.75,18.75,18.75,18.75,817,17.7299553444766,17.7299553444766,17.7299553444766,17.7299553444766,864.003868163844,0.0,1.0
2025-04-04,18.71,19.0,18.6198,19.0,2391,17.6921314397417,17.9663547490696,17.6068385345645,17.9663547490696,2528.55966802907,0.0,1.0
2025-04-07,18.61,18.71,18.61,18.6923,1740,17.5975716779045,17.6921314397417,17.5975716779045,17.6753943618965,1840.10615741137,0.0,1.0
2025-04-08,19.01,19.2014,19.01,19.2014,1269,17.9758107252533,18.1567981094097,17.9758107252533,18.1567981094097,1342.00845618105,0.0,1.0
2025-04-09,18.91,18.91,18.7838,18.87,1416,17.8812509634161,17.8812509634161,17.7619165439775,17.8434270586812,1497.46570051408,0.0,1.0
2025-04-10,18.63,18.73,18.63,18.73,440,17.6164836302719,17.7110433921091,17.6164836302719,17.7110433921091,465.314200724715,0.0,1.0
2025-04-11,18.5,18.53,18.5,18.53,1036,17.4935559398835,17.5219238684347,17.4935559398835,17.5219238684347,1095.60343625183,0.0,1.0
2025-04-14,18.1,18.4496,18.1,18.4496,5577,17.1153168925347,17.4458978199176,17.1153168925347,17.4458978199176,5897.85749418577,0.0,1.0
2025-04-15,18.27,18.5277,18.15,18.5277,2308,17.276068487658,17.5197489939125,17.1625967734533,17.5197489939125,2440.784489256,0.0,1.0
2025-04-16,18.7069,18.8999,18.55,18.55,1173,17.6892000871247,17.8717004274705,17.5408358208022,17.5408358208022,1240.48535784112,0.0,1.0
2025-04-17,18.55,18.6999,18.45,18.54,3512,17.5408358208022,17.6825809037961,17.4462760589649,17.5313798446184,3714.05334760271,0.0,1.0
2025-04-21,18.3,18.37,18.24,18.28,5128,17.3044364162091,17.3706282494952,17.2477005591068,17.2855244638417,5423.02550299169,0.0,1.0
2025-04-22,18.63,18.7177,18.63,18.7177,709,17.6164836302719,17.6994125414032,17.6164836302719,17.6994125414032,749.790382531416,0.0,1.0
2025-04-23,18.631,18.631,18.62,18.62,889,17.6174292278903,17.6174292278903,17.6070276540882,17.6070276540882,940.146191918798,0.0,1.0
2025-04-24,18.749,18.8125,18.4345,18.4345,3512,17.7290097468582,17.7890551956248,17.4316192958802,17.4316192958802,3714.05334760272,0.0,1.0
2025-04-25,18.704,18.83,18.5726,18.5726,799,17.6864578540315,17.8056031539463,17.5622063269774,17.5622063269774,844.968287225105,0.0,1.0
2025-04-28,18.7096,18.71,18.7096,18.7096,475,17.6917532006943,17.6921314397417,17.6917532006943,17.6917532006943,502.327830327818,0.0,1.0
2025-04-29,18.8,18.82,18.7285,18.7285,613,17.7772352253952,17.7961471777626,17.7096249956816,17.7096249956816,648.267284191477,0.0,1.0
2025-04-30,18.75,18.75,18.75,18.75,218,17.7299553444766,17.7299553444766,17.7299553444766,17.7299553444766,230.542035813608,0.0,1.0
2025-05-01,18.75,18.8,18.7,18.725,3183,17.7299553444766,17.7772352253952,17.682675463558,17.7063154040173,3366.12522933356,0.0,1.0
2025-05-02,18.8,18.8,18.79,18.8,610,17.7772352253952,17.7772352253952,17.7677792492115,17.7772352253952,645.094687368354,0.0,1.0
2025-05-05,18.9594,18.97,18.85,18.85,2082,17.9279634857637,17.9379868205184,17.8245151063138,17.8245151063138,2201.7821952474,0.0,1.0
2025-05-06,18.9594,18.9594,18.9594,18.9594,30,17.9279634857637,17.9279634857637,17.9279634857637,17.9279634857637,31.7259682312305,0.0,1.0
2025-05-07,18.95,18.97,18.95,18.95,1234,17.919074868151,17.9379868205184,17.919074868151,17.919074868151,1304.99482657795,0.0,1.0
2025-05-08,18.85,18.871,18.85,18.871,3050,17.8245151063138,17.8443726562996,17.8245151063138,17.8443726562996,3225.47343684177,0.0,1.0
2025-05-09,19.0,19.28,18.935,18.935,4822,17.9663547490696,18.2311220822138,17.9048909038754,17.9048909038754,5099.42062703312,0.0,1.0
2025-05-12,19.2,19.2036,19.105,19.185,1664,18.155474272744,18.1588784241701,18.0656424989987,18.1412903084684,1759.73370455892,0.0,1.0
2025-05-13,19.105,19.25,19.105,19.22,1421,18.0656424989987,18.2027541536626,18.0656424989987,18.1743862251114,1502.75336188595,0.0,1.0
2025-05-14,19.0327,19.2082,19.0327,19.2082,1160,17.9972757911904,18.1632281732147,17.9972757911904,18.1632281732147,1226.73743827425,0.0,1.0
2025-05-15,18.98,19.0,18.84,18.84,1882,18.2946662421684,18.31394407804,18.159721391067,18.159721391067,1952.50132072189,0.3672,1.0
2025-05-16,19.27,19.27,19.27,19.27,385,18.5741948623069,18.5741948623069,18.5741948623069,18.5741948623069,399.422427459048,0.0,1.0
2025-05-19,18.7834,19.1042,18.71,18.79,3018,18.1051651155503,18.4143816029311,18.0344154579015,18.111526801388,3131.05684693873,0.0,1.0
2025-05-20,18.72,19.05,18.72,18.81,2403,18.0440543758373,18.362138667719,18.0440543758373,18.1308046372596,2493.01842385479,0.0,1.0
2025-05-21,18.9,18.9,18.72,18.72,1442,18.2175548986819,18.2175548986819,18.0440543758373,18.0440543758373,1496.01854648298,0.0,1.0
2025-05-22,18.7562,18.7562,18.75,18.75,475,18.0789472587649,18.0789472587649,18.0729711296447,18.0729711296447,492.793904007918,0.0,1.0
2025-05-23,18.72,18.72,18.72,18.72,419,18.0440543758373,18.0440543758373,18.0440543758373,18.0440543758373,434.69609637751,0.0,1.0
2025-05-27,18.72,18.72,18.72,18.72,248,18.0440543758373,18.0440543758373,18.0440543758373,18.0440543758373,257.29029093466,0.0,1.0
2025-05-28,18.68,18.68,18.68,18.68,351,18.0054987040941,18.0054987040941,18.0054987040941,18.0054987040941,364.148758540586,0.0,1.0
2025-05-29,18.68,18.68,18.68,18.68,137,18.0054987040941,18.0054987040941,18.0054987040941,18.0054987040941,142.132136524388,0.0,1.0
2025-05-30,18.71,18.71,18.71,18.71,659,18.0344154579015,18.0344154579015,18.0344154579015,18.0344154579015,683.686700507826,0.0,1.0
2025-06-02,18.56,18.745,18.56,18.56,2591,17.8898316888643,18.0681516706768,17.8898316888643,17.8898316888643,2688.06106375687,0.0,1.0
2025-06-03,18.4918,18.6,18.4918,18.6,3562,17.8240942685421,17.9283873606076,17.8240942685421,17.9283873606076,3695.43554963411,0.0,1.0
2025-06-04,19.0899,19.0899,19.0899,19.0899,841,18.4005979502829,18.4005979502829,18.4005979502829,18.4005979502829,872.50457530665,0.0,1.0
2025-06-05,18.5959,18.6,18.42,18.6,2414,17.9244354042539,17.9283873606076,17.754886837763,17.9283873606076,2504.43049321076,0.0,1.0
2025-06-06,18.8423,18.8423,18.55,18.59,2763,18.1619383421923,18.1619383421923,17.8801927709285,17.9187484426718,2866.50433005026,0.0,1.0
2025-06-09,18.95,18.95,18.8,18.8,1991,18.2657494883609,18.2657494883609,18.1211657193238,18.1211657193238,2065.58455343108,0.0,1.0
2025-06-10,19.0,19.0,18.8,19.0,2325,18.31394407804,18.31394407804,18.1211657193238,18.31394407804,2412.09647751243,0.0,1.0
2025-06-11,18.99,18.99,18.8015,18.8039,2205,18.3043051601042,18.3043051601042,18.1226115570142,18.1249248973187,2287.60117544728,0.0,1.0
2025-06-12,18.4226,18.7275,18.4216,18.62,7866,17.7573929564263,18.0512835642892,17.7564290646327,17.9476651964792,8160.6670503711,0.0,1.0
2025-06-13,18.6,18.625,18.5,18.5,2141,17.9283873606076,17.9524846554471,17.8319981812495,17.8319981812495,2221.20368101252,0.0,1.0
2025-06-16,18.6,18.67,18.6,18.67,3844,17.9283873606076,17.9958597861582,17.9283873606076,17.9958597861582,3987.99950948722,0.0,1.0
2025-06-17,18.5,18.5848,18.5,18.5,2479,17.8319981812495,17.9137362053451,17.8319981812495,17.8319981812495,2571.86544849605,0.0,1.0
2025-06-18,18.6914,18.6914,18.5,18.5,1621,18.0164870705409,18.0164870705409,17.8319981812495,17.8319981812495,1681.72403873017,0.0,1.0
2025-06-20,18.2,18.6,18.2,18.6,3743,17.5428306431752,17.9283873606076,17.5428306431752,17.9283873606076,3883.21596358237,0.0,1.0
2025-06-23,18.2629,18.2629,18.21,18.21,2777,17.6034594369914,17.6034594369914,17.552469561111,17.552469561111,2881.02878195786,0.0,1.0
2025-06-24,18.36,18.5503,18.36,18.5,1761,17.6970533301481,17.8804819384666,17.6970533301481,17.8319981812495,1826.96855780619,0.0,1.0
2025-06-25,18.5639,18.5639,18.5639,18.5639,208,17.8935908668593,17.8935908668593,17.8935908668593,17.8935908668593,215.79185691294,0.0,1.0
2025-06-26,18.52,18.535,18.3489,18.36,5217,17.8512760171211,17.8657343940248,17.6863541312394,17.6970533301481,5412.43325728274,0.0,1.0
2025-06-27,18.52,18.52,18.52,18.52,359,17.8512760171211,17.8512760171211,17.8512760171211,17.8512760171211,372.448445344931,0.0,1.0
2025-06-30,18.52,18.52,18.52,18.52,70,17.8512760171211,17.8512760171211,17.8512760171211,17.8512760171211,72.6222595380088,0.0,1.0
2025-07-01,18.52,18.52,18.52,18.52,235,17.8512760171211,17.8512760171211,17.8512760171211,17.8512760171211,243.803299877601,0.0,1.0
2025-07-02,18.5,18.5008,18.43,18.5,1389,17.8319981812495,17.8327692946843,17.7645257556988,17.8319981812495,1441.0331214042,0.0,1.0
2025-07-03,18.58,18.58,18.5,18.5096,670,17.909109524736,17.909109524736,17.8319981812495,17.8412515424678,695.098769863797,0.0,1.0
2025-07-07,18.52,18.56,18.46,18.56,1998,17.8512760171211,17.8898316888643,17.7934425095062,17.8898316888643,2072.84677938488,0.0,1.0
2025-07-08,18.53,18.55,18.52,18.52,1317,17.8609149350569,17.8801927709285,17.8512760171211,17.8512760171211,1366.33594016511,0.0,1.0
2025-07-09,18.69,18.7,18.5118,18.6,2469,18.0151376220299,18.0247765399657,17.8433721044137,17.9283873606076,2561.49083999062,0.0,1.0
2025-07-10,18.7168,18.8,18.7168,18.79,4419,18.0409699220978,18.1211657193238,18.0409699220978,18.111526801388,4584.53949854945,0.0,1.0
2025-07-11,19.0,19.0,18.8,18.8,2075,18.31394407804,18.31394407804,18.1211657193238,18.1211657193238,2152.73126487669,0.0,1.0
2025-07-14,19.0,19.0,18.845,18.845,2692,18.31394407804,18.31394407804,18.1645408500349,18.1645408500349,2792.84460966171,0.0,1.0
2025-07-15,19.0,19.0,18.89,18.89,4253,18.31394407804,18.31394407804,18.2079159807461,18.2079159807461,4412.32099735931,0.0,1.0
2025-07-16,18.99,19.0,18.71,18.71,3693,18.3043051601042,18.31394407804,18.0344154579015,18.0344154579015,3831.34292105523,0.0,1.0
2025-07-17,18.98,19.15,18.88,18.9733,5833,18.2946662421684,18.4585278470772,18.1982770628103,18.2882081671514,6051.50914121721,0.0,1.0
2025-07-18,18.96,19.05,18.94,19.05,1219,18.2753884062968,18.362138667719,18.2561105704251,18.362138667719,1264.66477681189,0.0,1.0
2025-07-21,19.24,19.24,19.02,19.02,587,18.5452781084994,18.5452781084994,18.3332219139116,18.3332219139116,608.989519268733,0.0,1.0
2025-07-22,19.25,19.25,19.2082,19.2082,4387,18.5549170264353,18.5549170264353,18.5146263494636,18.5146263494636,4551.34075133206,0.0,1.0
2025-07-23,19.2456,19.277,19.12,19.2456,2983,18.5506759025435,18.5809421048619,18.4296110932697,18.5506759025435,3094.74571716972,0.0,1.0
2025-07-24,19.37,19.37,19.26,19.26,2177,18.670584041665,18.670584041665,18.5645559443711,18.5645559443711,2258.55227163207,0.0,1.0
2025-07-25,19.535,19.55,19.41,19.43,3155,18.8296261876059,18.8440845645096,18.7091397134082,18.7284175492798,3273.1889834631,0.0,1.0
2025-07-28,19.89,19.89,19.59,19.59,5632,19.1718077743271,19.1718077743271,18.8826402362528,18.8826402362528,5842.97951025809,0.0,1.0
2025-07-29,19.81,19.99,19.6974,19.89,6842,19.0946964308406,19.2681969536852,18.9861622148834,19.1718077743271,7098.30713941511,0.0,1.0
2025-07-30,19.88,20.0,19.83,19.84,2164,19.1621688563913,19.277835871621,19.1139742667123,19.1236131846481,2245.06528057502,0.0,1.0
2025-07-31,19.37,20.0,19.37,19.9,12308,18.670584041665,19.277835871621,18.670584041665,19.1814466922629,12769.068148483,0.0,1.0
2025-08-01,19.8897,19.8897,19.6345,19.6345,3067,19.1715186067891,19.1715186067891,18.9255334210672,18.9255334210672,3181.89242861532,0.0,1.0
2025-08-04,20.96,22.0,19.96,19.96,14098,20.2031719934589,21.2056194587832,19.2392801998778,19.2392801998778,14626.1230709549,0.0,1.0
2025-08-05,21.0,21.0,21.0,21.0,2122,20.2417276652021,20.2417276652021,20.2417276652021,20.2417276652021,2201.49192485221,0.0,1.0
2025-08-06,20.0,20.8,19.89,20.5,5517,19.277835871621,20.0489493064859,19.1718077743271,19.7597817684116,5723.67151244565,0.0,1.0
2025-08-07,20.59,20.59,20.19,20.19,1440,19.8465320298339,19.8465320298339,19.4609753124014,19.4609753124014,1493.94362478189,0.0,1.0
2025-08-08,20.35,20.43,20.35,20.43,432,19.6151979993744,19.6923093428609,19.6151979993744,19.6923093428609,448.183087434569,0.0,1.0
2025-08-11,19.95,20.0401,19.25,20.04,5842,19.229641281942,19.3164879325436,18.5549170264353,19.3163915433643,6060.8462888721,0.0,1.0
2025-08-12,20.2056,20.2056,19.7001,19.7001,1017,19.4760120243813,19.4760120243813,18.9887647227261,18.9887647227261,1055.09768500221,0.0,1.0
2025-08-13,19.88,20.18,19.855,20.18,1427,19.1621688563913,19.4513363944656,19.1380715615518,19.4513363944656,1480.45663372484,0.0,1.0
2025-08-14,19.85,19.89,19.8,19.89,1522,19.1332521025839,19.1718077743271,19.0850575129048,19.1718077743271,1579.01541452642,0.0,1.0
2025-08-15,19.38,19.59,19.38,19.59,1852,19.0341640262038,19.2404165775713,19.0341640262038,19.2404165775713,1885.64940128649,0.3672,1.0
2025-08-18,19.55,19.55,19.55,19.55,325,19.2011303773108,19.2011303773108,19.2011303773108,19.2011303773108,330.904997525977,0.0,1.0
2025-08-19,19.7759,19.7759,19.7759,19.7759,523,19.4229991932819,19.4229991932819,19.4229991932819,19.4229991932819,532.502503711034,0.0,1.0
2025-08-20,19.55,19.6,19.5292,19.6,728,19.2011303773108,19.2502381276364,19.1807015531754,19.2502381276364,741.227194458189,0.0,1.0
2025-08-21,19.4655,19.91,19.38,19.91,3534,19.1181382792605,19.5547061796552,19.0341640262038,19.5547061796552,3598.21003463633,0.0,1.0
2025-08-22,19.7451,19.7451,19.7451,19.7451,275,19.3927488190813,19.3927488190813,19.3927488190813,19.3927488190813,279.996536368135,0.0,1.0
2025-08-25,19.5658,19.89,19.5658,19.88,1353,19.2166484264137,19.5350630795249,19.2166484264137,19.5252415294598,1377.58295893122,0.0,1.0
2025-08-26,19.5,19.5,19.446,19.446,355,19.1520226269852,19.1520226269852,19.0989862566336,19.0989862566336,361.450074220683,0.0,1.0
2025-08-27,19.4,19.45,19.4,19.45,1869,19.053807126334,19.1029148766596,19.053807126334,19.1029148766596,1902.95827808016,0.0,1.0
2025-08-28,19.35,19.38,19.34,19.38,641,19.0046993760084,19.0341640262038,18.9948778259433,19.0341640262038,652.646472043543,0.0,1.0
2025-08-29,19.35,19.35,19.25,19.28,3901,19.0046993760084,19.0046993760084,18.9064838753572,18.9359485255526,3971.87813953488,0.0,1.0
2025-09-02,19.3666,19.4702,19.3666,19.4702,1364,19.0210031491165,19.1227544077911,19.0210031491165,19.1227544077911,1388.78282038595,0.0,1.0
2025-09-03,19.45,19.45,19.45,19.45,259,19.1029148766596,19.1029148766596,19.1029148766596,19.1029148766596,263.705828797625,0.0,1.0
2025-09-04,19.325,19.49,19.29,19.49,2599,18.9801455008456,19.1422010769201,18.9457700756177,19.1422010769201,2646.22181098466,0.0,1.0
2025-09-05,19.6073,19.7412,19.3224,19.3224,4733,19.2574078591839,19.3889184145559,18.9775918978287,18.9775918978287,4818.9949332014,0.0,1.0
2025-09-08,19.9,20.29,19.79,20.29,5769,19.54488462959,19.9279250821297,19.4368475788737,19.9279250821297,5873.81824839189,0.0,1.0
2025-09-09,20.05,20.05,19.91,19.99,3498,19.6922078805668,19.6922078805668,19.5547061796552,19.6332785801761,3561.55594260268,0.0,1.0
2025-09-10,20.16,20.2034,20.0913,20.2034,1634,19.8002449312832,19.8428704585658,19.7327708823358,19.8428704585658,1663.6885106383,0.0,1.0
2025-09-11,20.16,20.16,20.16,20.16,116,19.8002449312832,19.8002449312832,19.8002449312832,19.8002449312832,118.107629886195,0.0,1.0
2025-09-12,20.06,20.8544,20.06,20.5,2047,19.702029430632,20.4822533678051,19.702029430632,20.1341776334973,2084.19239980207,0.0,1.0
2025-09-15,20.08,20.96,19.99,20.96,3529,19.7216725307622,20.5859689364928,19.6332785801761,20.5859689364928,3593.11918852053,0.0,1.0
2025-09-16,20.3345,20.92,20.2373,20.92,4471,19.9716309799195,20.5466827362323,19.8761655132866,20.5466827362323,4552.2345967343,0.0,1.0
2025-09-17,20.5406,20.5406,20.5406,20.5406,429,20.1740531267617,20.1740531267617,20.1740531267617,20.1740531267617,436.794596734289,0.0,1.0
2025-09-18,20.99,20.99,20.5499,20.5499,16536,20.6154335866882,20.6154335866882,20.1831871683222,20.1831871683222,16836.4462741217,0.0,1.0
2025-09-19,21.22,21.22,20.99,20.9989,7185,20.841329238186,20.841329238186,20.6154335866882,20.6241747662461,7315.54586838197,0.0,1.0
2025-09-22,21.4,22.48,21.29,22.48,6131,21.0181171393581,22.0788445463911,20.9100800886418,22.0788445463911,6242.39550717467,0.0,1.0
2025-09-23,21.4,21.635,21.4,21.635,2294,21.0181171393581,21.2489235658885,21.0181171393581,21.2489235658885,2335.68019792182,0.0,1.0
2025-09-24,21.2064,21.66,20.3329,21.4,6582,20.8279719300974,21.2734774410513,19.9700595319091,21.0181171393581,6701.5898268184,0.0,1.0
2025-09-25,21.2064,21.2064,21.2064,21.2064,13,20.8279719300974,20.8279719300974,20.8279719300974,20.8279719300974,13.2361999010391,0.0,1.0
2025-09-26,21.0,21.7999,21.0,21.75,3334,20.6252551367533,21.4108809264623,20.6252551367533,21.3618713916373,3394.57619000495,0.0,1.0
2025-09-29,21.0,21.0,21.0,21.0,3,20.6252551367533,20.6252551367533,20.6252551367533,20.6252551367533,3.05450766947056,0.0,1.0
2025-09-30,21.0,21.0,21.0,21.0,3,20.6252551367533,20.6252551367533,20.6252551367533,20.6252551367533,3.05450766947056,0.0,1.0
2025-10-01,21.3365,21.3365,21.3365,21.3365,379,20.9557502964446,20.9557502964446,20.9557502964446,20.9557502964446,385.886135576447,0.0,1.0
2025-10-02,21.1591,21.5,21.0,21.5,2998,20.7815159982894,21.1163326400093,20.6252551367533,21.1163326400093,3052.47133102424,0.0,1.0
2025-10-03,20.52,21.2,20.5,21.12,4277,20.1538207336275,20.8216861380557,20.1341776334973,20.7431137375347,4354.70976744186,0.0,1.0
2025-10-06,20.75,20.855,20.3,20.56,3948,20.3797163851253,20.4828426608091,19.9377466321949,20.193106933888,4019.73209302325,0.0,1.0
2025-10-07,20.29,20.32,20.11,20.25,5598,19.9279250821297,19.9573897323251,19.7511371809576,19.8886388818693,5699.71131123207,0.0,1.0
2025-10-08,19.98,20.255,19.15,20.25,7283,19.623457030111,19.8935496569018,18.808268374706,19.8886388818693,7415.32645225136,0.0,1.0
2025-10-09,19.55,19.98,19.5,19.98,5367,19.2011303773108,19.623457030111,19.1520226269852,19.623457030111,5464.51422068283,0.0,1.0
2025-10-10,19.31,20.0,19.25,20.0,9266,18.9654131757479,19.6431001302412,18.9064838753572,19.6431001302412,9434.35602177141,0.0,1.0
2025-10-13,19.119,19.45,19.08,19.45,6408,18.7778215695041,19.1029148766596,18.7395175242501,19.1029148766596,6524.42838198912,0.0,1.0
2025-10-14,19.05,19.4701,19.05,19.47,7208,18.7100528740548,19.1226561922905,18.7100528740548,19.1225579767898,7338.96376051459,0.0,1.0
2025-10-15,19.47,19.9,19.1001,19.4,3173,19.1225579767898,19.54488462959,18.759258839881,19.053807126334,3230.6509450767,0.0,1.0
2025-10-16,19.2,19.52,19.2,19.52,2894,18.8573761250316,19.1716657271154,18.8573761250316,19.1716657271154,2946.58173181593,0.0,1.0
2025-10-17,19.2592,19.47,19.2592,19.45,1484,18.9155197014171,19.1225579767898,18.9155197014171,19.1029148766596,1510.96312716477,0.0,1.0
2025-10-20,19.376,19.63,19.376,19.63,809,19.0302354061777,19.2797027778318,19.0302354061777,19.2797027778318,823.698901533895,0.0,1.0
2025-10-21,19.3674,19.6,19.3674,19.41,1189,19.0217888731217,19.2502381276364,19.0217888731217,19.0636286763991,1210.6032063335,0.0,1.0
2025-10-22,19.55,19.55,19.5,19.5,1334,19.2011303773108,19.2011303773108,19.1520226269852,19.1520226269852,1358.23774369124,0.0,1.0
2025-10-23,20.0,20.0,19.75,20.0,4399,19.6431001302412,19.6431001302412,19.3975613786132,19.6431001302412,4478.92641266701,0.0,1.0
2025-10-24,20.22,20.25,20.15,20.2079,3260,19.8591742316739,19.8886388818693,19.790423381218,19.8472901560951,3319.23166749134,0.0,1.0
2025-10-27,20.45,20.8449,20.26,20.2846,2289,20.0850698831717,20.4729228952433,19.8984604319344,19.9226214450946,2330.58935180603,0.0,1.0
2025-10-28,20.2615,20.52,19.25,20.125,10506,19.8999336644441,20.1538207336275,18.9064838753572,19.7658695060552,10696.8858584859,0.0,1.0
2025-10-29,20.7735,20.825,20.48,20.528,3765,20.4027970277783,20.4533780106137,20.114534533367,20.1616779736796,3833.40712518556,0.0,1.0
2025-10-30,20.7735,20.7735,20.7735,20.7735,3,20.4027970277783,20.4027970277783,20.4027970277783,20.4027970277783,3.05450766947056,0.0,1.0
2025-10-31,20.68,20.74,19.8758,20.73,1189,20.3109655346694,20.3698948350602,19.5211164784324,20.360073284995,1210.6032063335,0.0,1.0
2025-11-03,20.68,20.68,20.68,20.68,5,20.3109655346694,20.3109655346694,20.3109655346694,20.3109655346694,5.09084611578428,0.0,1.0
2025-11-04,20.0,20.1642,19.7501,19.8,5009,19.6431001302412,19.8043699823105,19.3976595941139,19.4466691289388,5100.00963879269,0.0,1.0
2025-11-05,20.03,20.03,19.94,19.955,12690,19.6725647804366,19.6725647804366,19.5841708298505,19.5989031549482,12920.5674418605,0.0,1.0
2025-11-06,20.03,20.03,20.03,20.03,35,19.6725647804366,19.6725647804366,19.6725647804366,19.6725647804366,35.6359228104899,0.0,1.0
2025-11-07,19.8484,19.96,19.8484,19.96,651,19.494205431254,19.6038139299808,19.494205431254,19.6038139299808,662.828164275112,0.0,1.0
2025-11-10,19.99,20.19,19.9813,20.19,3195,19.6332785801761,19.8297095814785,19.6247338316195,19.8297095814785,3253.05066798615,0.0,1.0
2025-11-11,20.04,20.04,20.04,20.04,153,19.6823863305017,19.6823863305017,19.6823863305017,19.6823863305017,155.779891142999,0.0,1.0
2025-11-12,20.4145,20.4145,19.99,19.99,403,20.0502033804405,20.0502033804405,19.6332785801761,19.6332785801761,410.322196932212,0.0,1.0
2025-11-13,20.2591,20.6127,20.2591,20.335,705,19.8975764924285,20.2448665027312,19.8975764924285,19.9721220574228,717.809302325582,0.0,1.0
2025-11-14,20.21,20.325,19.9666,19.9666,1713,20.21,20.325,19.9666,19.9666,1713,0.3672,1.0
2025-11-17,20.21,20.21,20.21,20.21,106,20.21,20.21,20.21,20.21,106,0.0,1.0
2025-11-18,20.21,20.21,20.21,20.21,14,20.21,20.21,20.21,20.21,14,0.0,1.0
2025-11-19,19.85,20.25,19.81,20.09,2525,19.85,20.25,19.81,20.09,2525,0.0,1.0
2025-11-20,19.85,19.85,19.85,19.85,303,19.85,19.85,19.85,19.85,303,0.0,1.0
2025-11-21,19.85,19.85,19.85,19.85,152,19.85,19.85,19.85,19.85,152,0.0,1.0
2025-11-24,20.2426,20.5,19.902,20.02,1956,20.2426,20.5,19.902,20.02,1956,0.0,1.0
2025-11-25,20.0,20.24,20.0,20.24,2290,20.0,20.24,20.0,20.24,2290,0.0,1.0
2025-11-26,20.745,20.745,19.03,19.5,6164,20.745,20.745,19.03,19.5,6164,0.0,1.0