date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-03,25.44,25.7,24.6999,24.75,91429,17.797490888555,17.9793834841142,17.2797266194269,17.3147759234173,130689.98178253,0.0,1.0
2022-02-04,25.8741,26.802,25.55,25.7,31833,18.1011815644482,18.7503282545225,17.8744454482147,17.9793834841142,45502.5669107534,0.0,1.0
2022-02-07,25.7,25.99,25.5,25.99,24327,17.9793834841142,18.1822636868532,17.8394661029148,18.1822636868532,34773.3781056732,0.0,1.0
2022-02-08,25.6,25.8,25.4,25.8,14248,17.9094247935145,18.0493421747138,17.7695074123152,18.0493421747138,20366.3045689823,0.0,1.0
2022-02-09,25.965,26.06,25.5763,25.89,17890,18.1647740142033,18.2312347702729,17.8928445838424,18.1123049962535,25572.233909257,0.0,1.0
2022-02-10,26.0514,26.08,25.965,26.06,843,18.2252183228814,18.2452265083929,18.1647740142033,18.2312347702729,1204.99682423162,0.0,1.0
2022-02-11,25.75,25.9499,25.6,25.86,4266,18.014362829414,18.1542102519227,17.9094247935145,18.0913173890736,6097.88428490165,0.0,1.0
2022-02-14,25.5,25.9217,25.39,25.9217,18925,17.8394661029148,18.1344819011736,17.7625115432552,18.1344819011736,27051.6784087585,0.0,1.0
2022-02-15,25.59,26.08,25.5,25.69,12163,17.9024289244545,18.2452265083929,17.8394661029148,17.9723876150542,17385.974345349,0.0,1.0
2022-02-16,25.5,25.75,25.5,25.62,9348,17.8394661029148,18.014362829414,17.8394661029148,17.9234165316344,13362.1711897001,0.0,1.0
2022-02-17,25.51,25.65,25.5,25.5,5251,17.8464619719748,17.9444041388143,17.8394661029148,17.8394661029148,7505.85803563492,0.0,1.0
2022-02-18,25.6,25.625,25.5,25.5,6573,17.9094247935145,17.9269144661644,17.8394661029148,17.8394661029148,9395.54463306576,0.0,1.0
2022-02-22,25.4452,25.7499,25.3,25.55,9257,17.8011287404662,18.0142928707234,17.6995487217155,17.8744454482147,13232.094426942,0.0,1.0
2022-02-23,25.49,25.7,25.38,25.7,5875,17.8324702338549,17.9793834841142,17.7555156741952,17.9793834841142,8397.81298026186,0.0,1.0
2022-02-24,25.54,25.6,25.48,25.48,3946,17.8674495791547,17.9094247935145,17.8254743647949,17.8254743647949,5640.47149278525,0.0,1.0
2022-02-25,25.65,26.0095,25.585,26.0095,2350,18.0591783666121,18.3122884883586,18.0134143668527,18.3122884883586,3337.77643568997,0.16406,1.0
2022-02-28,25.5602,25.725,25.5602,25.725,965,17.9959536407906,18.1119829817192,17.9959536407906,18.1119829817192,1370.61883423014,0.0,1.0
2022-03-01,25.45,25.7,25.4,25.7,6698,17.91836605966,18.0943814433502,17.883162982922,18.0943814433502,9513.37300691548,0.0,1.0
2022-03-02,25.2987,25.65,25.265,25.65,8196,17.8118415494507,18.0591783666121,17.7881146757293,18.0591783666121,11641.0279433681,0.0,1.0
2022-03-03,25.12,25.4869,25.1,25.41,24355,17.686025753189,17.9443459302927,17.6719445224937,17.8902035982696,34592.1468473315,0.0,1.0
2022-03-04,25.26,25.3999,25.12,25.28,13595,17.7845943680555,17.8830925767685,17.686025753189,17.7986755987507,19309.391763066,0.0,1.0
2022-03-07,25.26,25.39,25.25,25.27,3352,17.7845943680555,17.8761223675743,17.7775537527078,17.7916349834031,4760.94749465223,0.0,1.0
2022-03-08,25.29,25.3968,25.2676,25.365,2239,17.8057162140983,17.8809099860107,17.7899452357196,17.8585208292053,3180.11976149354,0.0,1.0
2022-03-09,25.458,25.48,25.4,25.4,982,17.9239985519381,17.9394879057028,17.883162982922,17.883162982922,1394.76445099895,0.0,1.0
2022-03-10,25.75,25.9,25.46,25.4601,5667,18.1295845200882,18.2351937503023,17.9254066750076,17.9254770811611,8049.0123664064,0.0,1.0
2022-03-11,25.4183,25.726,25.4183,25.57,2631,17.8960473090081,18.1126870432539,17.8960473090081,18.0028534438313,3736.88927757459,0.0,1.0
2022-03-14,25.6068,25.69,25.5532,25.69,3655,18.0287629083105,18.0873408280026,17.9910252100473,18.0873408280026,5191.30760529651,0.0,1.0
2022-03-15,25.57,25.75,25.5201,25.56,6367,18.0028534438313,18.1295845200882,17.9677207732467,17.9958128284837,9043.24364512255,0.0,1.0
2022-03-16,25.68,25.68,25.5,25.57,1638,18.080300212655,18.080300212655,17.953569136398,18.0028534438313,2326.50119219581,0.0,1.0
2022-03-17,25.7,25.7,25.5,25.5,5906,18.0943814433502,18.0943814433502,17.953569136398,17.953569136398,8388.47133156805,0.0,1.0
2022-03-18,25.6999,25.6999,25.54,25.69,2033,18.0943110371967,18.0943110371967,17.9817315977885,18.0873408280026,2887.53169947136,0.0,1.0
2022-03-21,25.9055,25.95,25.74,25.74,4903,18.2390660887435,18.2703968270403,18.1225439047406,18.1225439047406,6963.87994220762,0.0,1.0
2022-03-22,26.45,26.45,25.85,25.85,2596,18.6224275944207,18.6224275944207,18.1999906735643,18.1999906735643,3687.17771363879,0.0,1.0
2022-03-23,26.13,26.1799,25.75,26.1799,968,18.3971279032973,18.4322605738818,18.1295845200882,18.4322605738818,1374.87982542463,0.0,1.0
2022-03-24,26.443,26.45,25.914,25.914,4159,18.6174991636774,18.6224275944207,18.245050611789,18.245050611789,5907.15412597215,0.0,1.0
2022-03-25,26.368,27.45,26.2364,26.4294,2230,18.5646945485703,19.3264891291814,18.4720400505958,18.6079239268046,3167.33678791006,0.0,1.0
2022-03-28,26.4,27.2342,26.4,26.41,2685,18.5872245176827,19.17455264998,18.5872245176827,18.5942651330303,3813.58711907555,0.0,1.0
2022-03-29,27.0,27.0,26.76,26.9999,2210,19.0096614385391,19.0096614385391,18.8406866701965,19.0095910323856,3138.93017994673,0.0,1.0
2022-03-30,26.7501,26.825,26.19,26.19,2996,18.9620598381739,19.0151534072402,18.5650276881871,18.5650276881871,4226.50810534084,0.18229,1.0
2022-03-31,26.2953,26.4999,26.2953,26.4535,3210,18.6396705830159,18.784703216273,18.6396705830159,18.7518121401091,4528.40154143662,0.0,1.0
2022-04-01,26.45,26.5887,26.3,26.5887,2855,18.7493311322088,18.8476499310004,18.6430022221963,18.8476499310004,4027.5970095955,0.0,1.0
2022-04-04,26.6,26.6,26.6,26.6,243,18.8556600422214,18.8556600422214,18.8556600422214,18.8556600422214,342.804228837724,0.0,1.0
2022-04-05,26.6,26.745,26.6,26.61,1746,18.8556600422214,18.9584446552335,18.8556600422214,18.8627486362222,2463.11186646365,0.0,1.0
2022-04-06,26.02,26.6,26.02,26.6,4440,18.4445215901729,18.8556600422214,18.4445215901729,18.8556600422214,6263.58344049177,0.0,1.0
2022-04-07,26.0,26.35,25.9,26.3,4288,18.4303444021713,18.6784451922005,18.3594584621629,18.6430022221963,6049.15445784429,0.0,1.0
2022-04-08,25.9,26.0,25.9,25.9999,1312,18.3594584621629,18.4303444021713,18.3594584621629,18.4302735162313,1850.8606923255,0.0,1.0
2022-04-11,25.601,25.9807,25.6,25.82,3731,18.147509501538,18.4166634157497,18.1468006421379,18.3027497101562,5263.38509380061,0.0,1.0
2022-04-12,25.4588,25.9772,25.41,25.7574,8529,18.0467096948461,18.4141824078494,18.012117356122,18.258375111711,12032.0052171068,0.0,1.0
2022-04-13,25.8,25.9899,25.47,25.76,5282,18.2885725221546,18.4231849222304,18.054648920127,18.2602181461512,7451.40714699942,0.0,1.0
2022-04-14,25.9581,25.97,25.59,25.59,1200,18.4006431933078,18.4090786201688,18.139712048137,18.139712048137,1692.86038932209,0.0,1.0
2022-04-18,25.675,26.0,25.52,25.95,6444,18.1999650971441,18.4303444021713,18.0900918901312,18.3949014321671,9090.66029065968,0.0,1.0
2022-04-19,25.71,25.93,25.6999,25.7,1604,18.2247751761471,18.3807242441654,18.2176156962062,18.2176865821462,2262.7900537272,0.0,1.0
2022-04-20,25.7391,25.9,25.71,25.7487,6078,18.2454029846895,18.3594584621629,18.2247751761471,18.2522080349303,8574.33787191642,0.0,1.0
2022-04-21,25.9206,25.9206,25.76,25.8281,3953,18.3740609658046,18.3740609658046,18.2602181461512,18.3084914712969,5576.56426582522,0.0,1.0
2022-04-22,25.9136,25.92,25.9136,25.92,641,18.3690989500041,18.3736356501646,18.3690989500041,18.3736356501646,904.269591296218,0.0,1.0
2022-04-25,26.0,26.0,25.5,25.91,9101,18.4303444021713,18.4303444021713,18.0759147021295,18.3665470561638,12838.935336017,0.0,1.0
2022-04-26,25.54,25.98,25.5,25.98,3350,18.1042690781329,18.4161672141696,18.0759147021295,18.4161672141696,4725.90192019084,0.0,1.0
2022-04-27,25.6,25.9727,25.58,25.96,3164,18.1468006421379,18.410992540549,18.1326234541362,18.4019900261679,4463.50855984592,0.0,1.0
2022-04-28,25.51,25.84,25.4,25.63,2390,18.2122212761716,18.4478164553616,18.1336895497749,18.2978922504225,3347.6915899199,0.18229,1.0
2022-04-29,25.65,25.65,25.52,25.52,1082,18.312170746131,18.312170746131,18.2193605240258,18.2193605240258,1515.56581602232,0.0,1.0
2022-05-02,25.675,25.7,25.582,25.65,5493,18.3300188657666,18.3478669854022,18.2636238607221,18.312170746131,7694.08782570294,0.0,1.0
2022-05-03,25.795,25.8126,25.66,25.8126,1684,18.4156898400175,18.4282549162409,18.3193099939852,18.4282549162409,2358.79189850423,0.0,1.0
2022-05-04,25.715,25.715,25.66,25.66,1281,18.3585758571835,18.3585758571835,18.3193099939852,18.3193099939852,1794.30666388595,0.0,1.0
2022-05-05,25.715,25.715,25.715,25.715,86,18.3585758571835,18.3585758571835,18.3585758571835,18.3585758571835,120.460868925989,0.0,1.0
2022-05-06,25.825,25.9526,25.6016,25.8,1578,18.4371075835802,18.5282043862003,18.2776167865164,18.4192594639446,2210.31687401406,0.0,1.0
2022-05-09,25.6,25.7322,25.49,25.7,4880,18.2764745068597,18.3708553634928,18.1979427804631,18.3478669854022,6835.45395766075,0.0,1.0
2022-05-10,25.65,25.7246,25.49,25.49,3608,18.312170746131,18.3654295351236,18.1979427804631,18.1979427804631,5053.75366377866,0.0,1.0
2022-05-11,25.46,25.6501,25.41,25.6501,6395,18.1765250369004,18.3122421386095,18.1408287976291,18.3122421386095,8957.5262416476,0.0,1.0
2022-05-12,25.16,25.68,25.16,25.68,9816,17.9623476012731,18.3335884896937,17.9623476012731,18.3335884896937,13749.3475509012,0.0,1.0
2022-05-13,25.47,25.47,25.2,25.24,4519,18.1836642847546,18.1836642847546,17.9909045926901,18.019461584107,6329.79844972723,0.0,1.0
2022-05-16,25.17,25.35,25.15,25.15,4822,17.9694868491273,18.0979933105037,17.9552083534189,17.9552083534189,6754.21290652462,0.0,1.0
2022-05-17,25.26,25.575,25.15,25.15,8042,18.0337400798155,18.2586263872241,17.9552083534189,17.9552083534189,11264.4919523581,0.0,1.0
2022-05-18,25.08,25.5,25.0,25.25,11298,17.9052336184392,18.2050820283173,17.8481196356052,18.0266008319613,15825.1964782071,0.0,1.0
2022-05-19,25.25,25.25,25.12,25.12,6696,18.0266008319613,18.0266008319613,17.9337906098561,17.9337906098561,9379.13928288857,0.0,1.0
2022-05-20,25.3151,25.3655,25.3151,25.3655,730,18.0730773354924,18.1090591446778,18.0730773354924,18.1090591446778,1022.51667809269,0.0,1.0
2022-05-23,25.25,25.2754,25.02,25.16,10222,18.0266008319613,18.044734521511,17.8623981313137,17.9623476012731,14318.0349088541,0.0,1.0
2022-05-24,25.25,25.25,25.25,25.25,271,18.0266008319613,18.0266008319613,18.0266008319613,18.0266008319613,379.591807894684,0.0,1.0
2022-05-25,25.2,25.2001,25.19,25.2,1688,17.9909045926901,17.9909759851686,17.9837653448358,17.9909045926901,2364.39472961707,0.0,1.0
2022-05-26,25.2,25.27,25.12,25.25,4237,17.9909045926901,18.0408793276698,17.9337906098561,18.0266008319613,5934.79885627223,0.0,1.0
2022-05-27,25.1,25.1725,25.03,25.1,4087,18.0496534632826,18.1017889165132,17.9993157843014,18.0496534632826,5683.41659349196,0.18229,1.0
2022-05-31,25.3,25.3,25.21,25.21,1768,18.1934754032291,18.1934754032291,18.1287555302532,18.1287555302532,2458.59567831998,0.0,1.0
2022-06-01,25.25,25.308,25.174,25.25,2659,18.1575199182425,18.199228280827,18.1028675810628,18.1575199182425,3697.62777638735,0.0,1.0
2022-06-02,25.22,25.3,25.13,25.25,6132,18.1359466272505,18.1934754032291,18.0712267542746,18.1575199182425,8527.21080286095,0.0,1.0
2022-06-03,25.2665,25.2665,25.22,25.22,1210,18.1693852282881,18.1693852282881,18.1359466272505,18.1359466272505,1682.63618256062,0.0,1.0
2022-06-06,25.3,25.3,25.26,25.26,2647,18.1934754032291,18.1934754032291,18.1647110152398,18.1647110152398,3680.94047540328,0.0,1.0
2022-06-07,25.25,25.3,25.25,25.3,424,18.1575199182425,18.1934754032291,18.1575199182425,18.1934754032291,589.617968103887,0.0,1.0
2022-06-08,25.2,25.35,25.17,25.25,9367,18.1215644332559,18.2294308882157,18.0999911422639,18.1575199182425,13025.8290264837,0.0,1.0
2022-06-09,25.3,25.3,25.22,25.22,2990,18.1934754032291,18.1934754032291,18.1359466272505,18.1359466272505,4157.91916186468,0.0,1.0
2022-06-10,25.1429,25.265,25.11,25.18,2464,18.0805032694011,18.1683065637385,18.0568445602799,18.1071822392612,3426.45913539619,0.0,1.0
2022-06-13,25.1,25.14,25.1,25.1,3447,18.0496534632826,18.0784178512719,18.0496534632826,18.0496534632826,4793.42720767477,0.0,1.0
2022-06-14,25.08,25.101,25.0754,25.1001,5152,18.035271269288,18.0503725729824,18.0319633646692,18.0497253742526,7164.41455582836,0.0,1.0
2022-06-15,25.1,25.24,25.1,25.1,11361,18.0496534632826,18.1503288212452,18.0496534632826,18.0496534632826,15798.7022066705,0.0,1.0
2022-06-16,25.06,25.1,24.99,25.07,16068,18.0208890752933,18.0496534632826,17.9705513963121,18.0280801722907,22344.2960176728,0.0,1.0
2022-06-17,25.1,25.2,25.0999,25.1,1169,18.0496534632826,18.1215644332559,18.0495815523126,18.0496534632826,1625.62123753171,0.0,1.0
2022-06-21,25.1,25.1999,25.0201,25.15,2828,18.0496534632826,18.1214925222859,17.992196598274,18.0856089482692,3932.64059857971,0.0,1.0
2022-06-22,24.98,25.1155,24.8,25.0,20318,17.9633602993147,18.0607996636285,17.8339205533629,17.9777424933094,28254.3817828651,0.0,1.0
2022-06-23,25.05,25.1,25.05,25.1,446,18.013697978296,18.0496534632826,18.013697978296,18.0496534632826,620.211353241354,0.0,1.0
2022-06-24,25.0,25.15,24.91,25.05,11146,17.9777424933094,18.0856089482692,17.9130226203335,18.013697978296,15499.7213973725,0.0,1.0
2022-06-27,25.0302,25.125,25.0,25.1,6385,17.9994596062413,18.0676312057759,17.9777424933094,18.0496534632826,8879.0347319418,0.0,1.0
2022-06-28,25.135,25.15,25.1,25.1,11494,18.0748223027733,18.0856089482692,18.0496534632826,18.0496534632826,15983.6531259105,0.0,1.0
2022-06-29,25.07,25.07,24.98,25.07,3201,18.1591666794549,18.1591666794549,18.0939762127157,18.1591666794549,4419.20443908877,0.18229,1.0
2022-06-30,25.1,25.1,25.0499,25.05,3670,18.1808968350346,18.1808968350346,18.1446074752164,18.1446799090684,5066.6917499081,0.0,1.0
2022-07-01,25.0999,25.1,25.05,25.1,10589,18.1808244011827,18.1808968350346,18.1446799090684,18.1808968350346,14618.8552969419,0.0,1.0
2022-07-05,25.1,25.1,25.05,25.09,3265,18.1808968350346,18.1808968350346,18.1446799090684,18.1736534498413,4507.56091647137,0.0,1.0
2022-07-06,25.05,25.1,25.05,25.09,3008,18.1446799090684,18.1808968350346,18.1446799090684,18.1736534498413,4152.75443698189,0.0,1.0
2022-07-07,25.05,25.1,25.05,25.05,1772,18.1446799090684,18.1808968350346,18.1446799090684,18.1446799090684,2446.36996753056,0.0,1.0
2022-07-08,25.1,25.1,25.01,25.06,5504,18.1808968350346,18.1808968350346,18.1157063682954,18.1519232942616,7598.65705490304,0.0,1.0
2022-07-11,25.1,25.1,25.05,25.1,10334,18.1808968350346,18.1808968350346,18.1446799090684,18.1808968350346,14266.8099573706,0.0,1.0
2022-07-12,25.08,25.1,25.05,25.06,6669,18.1664100646481,18.1808968350346,18.1446799090684,18.1519232942616,9207.02105725807,0.0,1.0
2022-07-13,25.11,25.11,25.085,25.085,1311,18.1881402202278,18.1881402202278,18.1700317572447,18.1700317572447,1809.92721638407,0.0,1.0
2022-07-14,25.0,25.1207,24.9,25.115,17714,18.1084629831022,18.1958906423846,18.0360291311698,18.1917619128244,24455.4162555509,0.0,1.0
2022-07-15,25.0999,25.1,24.8,25.07,7654,18.1808244011827,18.1808968350346,17.9635952792374,18.1591666794549,10566.8824669745,0.0,1.0
2022-07-18,25.1,25.12,25.1,25.12,2263,18.1808968350346,18.1953836054211,18.1808968350346,18.1953836054211,3124.22981745014,0.0,1.0
2022-07-19,25.04,25.1,24.95,25.1,5145,18.1374365238751,18.1808968350346,18.072246057136,18.1808968350346,7103.03243958508,0.0,1.0
2022-07-20,25.09,25.1,25.0248,25.0999,3039,18.1736534498413,18.1808968350346,18.1264265783814,18.1808244011827,4195.5521057141,0.0,1.0
2022-07-21,25.052,25.0848,25.05,25.0848,1048,18.146128586107,18.1698868895409,18.1446799090684,18.1698868895409,1446.83731713997,0.0,1.0
2022-07-22,25.1,25.1,25.06,25.1,1163,18.1808968350346,18.1808968350346,18.1519232942616,18.1808968350346,1605.60286243682,0.0,1.0
2022-07-25,25.1,25.11,25.07,25.1,2905,18.1808968350346,18.1881402202278,18.1591666794549,18.1808968350346,4010.55573119428,0.0,1.0
2022-07-26,25.1,25.125,25.05,25.06,4120,18.1808968350346,18.1990052980177,18.1446799090684,18.1519232942616,5687.94823150446,0.0,1.0
2022-07-27,25.1,25.1499,25.1,25.1,12483,18.1808968350346,18.2170413271489,18.1808968350346,18.1808968350346,17233.654799483,0.0,1.0
2022-07-28,25.02,25.045,25.0,25.04,5267,18.2549894221762,18.2732298192807,18.2403971044927,18.2695817398598,7218.86696027953,0.18229,1.0
2022-07-29,25.0995,25.0997,25.02,25.08,3519,18.3129938849685,18.3131398081454,18.2549894221762,18.298766375227,4823.08578568894,0.0,1.0
2022-08-01,25.08,25.25,25.07,25.09,9807,18.298766375227,18.4228010755376,18.2914702163852,18.3060625340688,13441.3192100743,0.0,1.0
2022-08-02,25.075,25.105,25.0,25.0999,10736,18.2951182958061,18.3170067723315,18.2403971044927,18.3132857313222,14714.591928149,0.0,1.0
2022-08-03,25.15,25.15,25.0,25.1,15659,18.3498394871196,18.3498394871196,18.2403971044927,18.3133586929106,21461.9779250079,0.0,1.0
2022-08-04,25.3939,26.0,25.15,25.2344,6058,18.527792801271,18.9700129886724,18.3498394871196,18.4114190677444,8302.99905930764,0.0,1.0
2022-08-05,25.55,25.6,25.38,25.38,2194,18.6416858407915,18.6781666350005,18.5176511404809,18.5176511404809,3007.06172600213,0.0,1.0
2022-08-08,25.58,25.58,25.55,25.55,1042,18.6635743173169,18.6635743173169,18.6416858407915,18.6416858407915,1428.14873222161,0.0,1.0
2022-08-09,25.41,25.52,25.4,25.52,4056,18.5395396170063,18.6197973642661,18.5322434581645,18.6197973642661,5559.08949893559,0.0,1.0
2022-08-10,25.35,25.6,25.35,25.4,12358,18.4957626639555,18.6781666350005,18.4957626639555,18.5322434581645,16937.6794940449,0.0,1.0
2022-08-11,25.4,25.4,25.35,25.36,1723,18.5322434581645,18.5322434581645,18.4957626639555,18.5030588227973,2361.51656969083,0.0,1.0
2022-08-12,25.3,25.4499,25.3,25.4499,1379,18.4592818697466,18.5686512907851,18.4592818697466,18.5686512907851,1890.03560627025,0.0,1.0
2022-08-15,25.35,25.35,25.335,25.335,5591,18.4957626639555,18.4957626639555,18.4848184256929,18.4848184256929,7662.9362397803,0.0,1.0
2022-08-16,25.3,25.35,25.3,25.3,15754,18.4592818697466,18.4957626639555,18.4592818697466,18.4592818697466,21592.1834236269,0.0,1.0
2022-08-17,25.3,25.3075,25.3,25.305,2204,18.4592818697466,18.4647539888779,18.4592818697466,18.4629299491675,3020.76756796203,0.0,1.0
2022-08-18,25.25,25.3,25.25,25.3,5512,18.4228010755376,18.4592818697466,18.4228010755376,18.4592818697466,7554.66008829706,0.0,1.0
2022-08-19,25.18,25.275,25.18,25.2,5886,18.371727963645,18.4410414726421,18.371727963645,18.3863202813286,8067.25857759734,0.0,1.0
2022-08-22,25.1,25.3,25.1,25.3,8802,18.3133586929106,18.4592818697466,18.3133586929106,18.4592818697466,12063.8820931043,0.0,1.0
2022-08-23,25.154,25.21,25.03,25.17,5658,18.3527579506563,18.3936164401704,18.262285581018,18.3644318048032,7754.76538091162,0.0,1.0
2022-08-24,25.1,25.155,25.06,25.155,1327,18.3133586929106,18.3534875665405,18.2841740575434,18.3534875665405,1818.76522807878,0.0,1.0
2022-08-25,25.1,25.15,25.1,25.1,1385,18.3133586929106,18.3498394871196,18.3133586929106,18.3133586929106,1898.2591114462,0.0,1.0
2022-08-26,25.14,25.14,25.09,25.1,1758,18.3425433282778,18.3425433282778,18.3060625340688,18.3133586929106,2409.48701655048,0.0,1.0
2022-08-29,25.11,25.1399,25.07,25.11,7350,18.3206548517524,18.3424703666894,18.2914702163852,18.3206548517524,10073.7938405268,0.0,1.0
2022-08-30,25.02,25.12,25.02,25.085,2470,18.3879911017034,18.4614842715743,18.3879911017034,18.4357616621195,3360.85653175431,0.18229,1.0
2022-08-31,25.0455,25.09,25.0455,25.09,826,18.4067318600204,18.439436320613,18.4067318600204,18.439436320613,1123.91396567979,0.0,1.0
2022-09-01,24.96,25.07,24.92,25.07,8818,18.3438951997808,18.4247376866388,18.3144979318324,18.4247376866388,11998.393885429,0.0,1.0
2022-09-02,25.0999,25.0999,24.95,24.95,1956,18.4467121444302,18.4467121444302,18.3365458827937,18.3365458827937,2661.47181219087,0.0,1.0
2022-09-06,25.0,25.09,24.99,25.0,7666,18.3732924677292,18.439436320613,18.3659431507421,18.3732924677292,10430.901284384,0.0,1.0
2022-09-07,25.01,25.05,24.99,24.99,2217,18.3806417847163,18.4100390526646,18.3659431507421,18.3659431507421,3016.60685461511,0.0,1.0
2022-09-08,25.1,25.1,25.0099,25.01,11739,18.4467856376001,18.4467856376001,18.3805682915464,18.3806417847163,15972.9128851271,0.0,1.0
2022-09-09,25.06,25.1,25.06,25.1,2211,18.4173883696517,18.4467856376001,18.4173883696517,18.4467856376001,3008.44283065134,0.0,1.0
2022-09-12,25.07,25.1,25.045,25.045,2318,18.4247376866388,18.4467856376001,18.4063643941711,18.4063643941711,3154.03459133867,0.0,1.0
2022-09-13,25.11,25.165,25.0,25.1,4263,18.4541349545872,18.4945561980162,18.3732924677292,18.4467856376001,5800.53902626261,0.0,1.0
2022-09-14,25.11,25.11,25.11,25.11,44,18.4541349545872,18.4541349545872,18.4541349545872,18.4541349545872,59.8695090676882,0.0,1.0
2022-09-15,25.04,25.065,25.04,25.06,3610,18.4026897356775,18.4210630281453,18.4026897356775,18.4173883696517,4912.02108487171,0.0,1.0
2022-09-16,25.085,25.1185,25.0201,25.1,2818,18.4357616621195,18.4603818740262,18.3880645948732,18.4467856376001,3834.3699216533,0.0,1.0
2022-09-19,25.075,25.1386,25.0639,25.1,2955,18.4284123451324,18.4751540011703,18.4202546032767,18.4467856376001,4020.78180215951,0.0,1.0
2022-09-20,25.0515,25.054,25.0,25.05,6038,18.4111414502127,18.4129787794595,18.3732924677292,18.4100390526646,8215.72944887958,0.0,1.0
2022-09-21,25.1,25.1,25.06,25.06,610,18.4467856376001,18.4467856376001,18.4173883696517,18.4173883696517,830.009102983859,0.0,1.0
2022-09-22,25.1,25.1,25.1,25.1,174,18.4467856376001,18.4467856376001,18.4467856376001,18.4467856376001,236.756694949494,0.0,1.0
2022-09-23,24.9992,25.0501,24.985,25.0501,14527,18.3727045223702,18.4101125458345,18.3622684922485,18.4101125458345,19766.4626869615,0.0,1.0
2022-09-26,24.96,25.0,24.82,24.9824,15225,18.3438951997808,18.3732924677292,18.2410047619615,18.3603576698319,20716.2108080808,0.0,1.0
2022-09-27,24.9201,24.9599,24.9201,24.95,6479,18.3145714250023,18.3438217066109,18.3145714250023,18.3365458827937,8815.7852102171,0.0,1.0
2022-09-28,24.97,25.0,24.92,24.92,4775,18.3512445167679,18.3732924677292,18.3144979318324,18.3144979318324,6497.2024045048,0.0,1.0
2022-09-29,24.9898,25.06,24.9258,25.0,5968,18.49976686376,18.5517354122813,18.4523881300655,18.5073178494426,8061.67599290968,0.18229,1.0
2022-09-30,25.0073,25.05,24.9696,25.0001,5721,18.5127219862546,18.5443324851415,18.4848129509377,18.507391878714,7728.02418824335,0.0,1.0
2022-10-03,24.98,25.0736,24.98,25.0,3821,18.4925119951631,18.5618033931914,18.4925119951631,18.5073178494426,5161.47184465613,0.0,1.0
2022-10-04,25.0282,25.0282,25.0185,25.0185,708,18.5281941039768,18.5281941039768,18.5210132646512,18.5210132646512,956.378452241963,0.0,1.0
2022-10-05,25.0825,25.0825,25.0825,25.0825,445,18.5683919983458,18.5683919983458,18.5683919983458,18.5683919983458,601.113575208578,0.0,1.0
2022-10-06,25.0,25.0,24.99,25.0,3660,18.5073178494426,18.5073178494426,18.4999149223028,18.5073178494426,4943.9903039627,0.0,1.0
2022-10-07,25.04,25.0459,25.0,25.0,1526,18.5369295580017,18.5412972850142,18.5073178494426,18.5073178494426,2061.3467770074,0.0,1.0
2022-10-10,24.95,25.04,24.95,25.04,8943,18.4703032137437,18.5369295580017,18.4703032137437,18.5369295580017,12080.356636158,0.0,1.0
2022-10-11,24.975,24.9923,24.95,24.95,1948,18.4888105315932,18.501617595545,18.4703032137437,18.4703032137437,2631.39156068834,0.0,1.0
2022-10-12,24.95,24.95,24.95,24.95,119,18.4703032137437,18.4703032137437,18.4703032137437,18.4703032137437,160.747225729935,0.0,1.0
2022-10-13,25.05,25.05,24.998,24.998,626,18.5443324851415,18.5443324851415,18.5058372640147,18.5058372640147,845.611456360833,0.0,1.0
2022-10-14,25.05,25.05,25.025,25.05,1083,18.5443324851415,18.5443324851415,18.525825167292,18.5443324851415,1462.9348358447,0.0,1.0
2022-10-17,24.9501,25.0805,24.95,25.0801,3241,18.4703772430151,18.5669114129178,18.4703032137437,18.5666152958322,4377.99797135058,0.0,1.0
2022-10-18,25.0,25.0899,24.98,25.06,6058,18.5073178494426,18.5738701644292,18.4925119951631,18.5517354122813,8183.24952497432,0.0,1.0
2022-10-19,25.0,25.0,24.9988,24.9999,3177,18.5073178494426,18.5073178494426,18.5064294981858,18.5072438201712,4291.54568188237,0.0,1.0
2022-10-20,25.0,25.05,24.99,25.05,1715,18.5073178494426,18.5443324851415,18.4999149223028,18.5443324851415,2316.65119434318,0.0,1.0
2022-10-21,25.07,25.08,25.0001,25.0001,1059,18.559138339421,18.5665412665608,18.507391878714,18.507391878714,1430.51522729413,0.0,1.0
2022-10-24,24.8999,25.07,24.85,25.07,4737,18.4332145487734,18.559138339421,18.396273942346,18.559138339421,6398.82023766977,0.0,1.0
2022-10-25,25.0,25.05,24.97,24.97,1667,18.5073178494426,18.5443324851415,18.4851090680233,18.4851090680233,2251.81197724203,0.0,1.0
2022-10-26,24.9963,25.02,24.9825,25.02,2252,18.5045787664009,18.5221237037222,18.494362726948,18.5221237037222,3042.03993566229,0.0,1.0
2022-10-27,25.045,25.08,25.01,25.04,2691,18.5406310215716,18.5665412665608,18.5147207765824,18.5369295580017,3635.04860873323,0.0,1.0
2022-10-28,25.01,25.01,24.86,24.97,4732,18.6496687354134,18.6496687354134,18.5378154643093,18.6198411964523,6345.81351974757,0.18229,1.0
2022-10-31,24.98,24.985,24.825,24.985,2208,18.6272980811926,18.6310265235627,18.5117163677184,18.6310265235627,2961.02203119244,0.0,1.0
2022-11-01,24.99,25.09,24.98,25.09,4461,18.6347549659328,18.7093238133355,18.6272980811926,18.7093238133355,5982.39097878149,0.0,1.0
2022-11-02,25.08,25.08,25.08,25.08,210,18.7018669285953,18.7018669285953,18.7018669285953,18.7018669285953,281.618943184064,0.0,1.0
2022-11-03,25.0499,25.05,25.0,25.05,1261,18.6794217055271,18.6794962743745,18.6422118506731,18.6794962743745,1691.05470169097,0.0,1.0
2022-11-04,25.05,25.05,24.94,25.03,4236,18.6794962743745,18.6794962743745,18.5974705422315,18.6645825048939,5680.65639679854,0.0,1.0
2022-11-07,25.005,25.04,24.93,24.93,3147,18.6459402930432,18.6720393896342,18.5900136574912,18.5900136574912,4220.2610200012,0.0,1.0
2022-11-08,25.0499,25.05,25.0499,25.0499,660,18.6794217055271,18.6794962743745,18.6794217055271,18.6794217055271,885.088107149914,0.0,1.0
2022-11-09,25.0499,25.0499,25.0499,25.0499,0,18.6794217055271,18.6794217055271,18.6794217055271,18.6794217055271,0,0.0,1.0
2022-11-10,25.05,25.0756,25.03,25.05,1810,18.6794962743745,18.6985858993095,18.6645825048939,18.6794962743745,2427.28708172931,0.0,1.0
2022-11-11,25.065,25.0999,25.05,25.05,925,18.6906816014849,18.7167061292284,18.6794962743745,18.6794962743745,1240.46439259647,0.0,1.0
2022-11-14,25.03,25.05,25.03,25.05,958,18.6645825048939,18.6794962743745,18.6645825048939,18.6794962743745,1284.71879795397,0.0,1.0
2022-11-15,25.03,25.08,25.03,25.05,2724,18.6645825048939,18.7018669285953,18.6645825048939,18.6794962743745,3653.00000587329,0.0,1.0
2022-11-16,25.0494,25.065,25.03,25.065,2015,18.67904886129,18.6906816014849,18.6645825048939,18.6906816014849,2702.20081198043,0.0,1.0
2022-11-17,25.04,25.055,25.04,25.055,1128,18.6720393896342,18.6832247167446,18.6720393896342,18.6832247167446,1512.6960376744,0.0,1.0
2022-11-18,25.055,25.055,25.055,25.055,589,18.6832247167446,18.6832247167446,18.6832247167446,18.6832247167446,789.87408350197,0.0,1.0
2022-11-21,25.04,25.0554,25.04,25.05,5904,18.6720393896342,18.6835229921342,18.6720393896342,18.6794962743745,7917.51543123197,0.0,1.0
2022-11-22,25.0401,25.0506,25.03,25.05,2179,18.6721139584816,18.6799436874589,18.6645825048939,18.6794962743745,2922.13179618131,0.0,1.0
2022-11-23,25.0471,25.06,25.0399,25.0399,7171,18.6773337777998,18.6869531591147,18.6719648207868,18.6719648207868,9616.61638844249,0.0,1.0
2022-11-25,25.05,25.05,25.0,25.0,13488,18.6794962743745,18.6794962743745,18.6422118506731,18.6422118506731,18087.9824079364,0.0,1.0
2022-11-28,25.07,25.07,25.0,25.05,12424,18.694410043855,18.694410043855,18.6422118506731,18.6794962743745,16661.1130958039,0.0,1.0
2022-11-29,24.99,25.0199,24.93,25.0,10938,18.7706865178632,18.7931452424284,18.7256188431504,18.778197796982,14562.1003120943,0.18229,1.0
2022-11-30,24.96,24.99,24.89,24.99,9263,18.7481526805068,18.7706865178632,18.6955737266753,18.7706865178632,12332.1206062287,0.0,1.0
2022-12-01,24.92,25.0,24.9101,24.9101,3204,18.7181075640317,18.778197796982,18.7106713977041,18.7106713977041,4265.58506124977,0.0,1.0
2022-12-02,24.98,25.0,24.8626,24.91,1368,18.7631752387444,18.778197796982,18.6749928218898,18.7105962849129,1821.26103738755,0.0,1.0
2022-12-05,24.9,24.9,24.885,24.9,6223,18.7030850057941,18.7030850057941,18.6918180871159,18.7030850057941,8284.87385647858,0.0,1.0
2022-12-06,24.9,24.9712,24.9,24.9712,3882,18.7030850057941,18.7565653131199,18.7030850057941,18.7565653131199,5168.22759293746,0.0,1.0
2022-12-07,24.95,24.95,24.95,24.95,1465,18.740641401388,18.740641401388,18.740641401388,18.740641401388,1950.4001606526,0.0,1.0
2022-12-08,24.93,24.95,24.9001,24.95,690,18.7256188431504,18.740641401388,18.7031601185853,18.740641401388,918.618505699862,0.0,1.0
2022-12-09,24.9,24.95,24.9,24.93,3523,18.7030850057941,18.740641401388,18.7030850057941,18.7256188431504,4690.27970374,0.0,1.0
2022-12-12,24.915,24.915,24.89,24.89,1262,18.7143519244723,18.7143519244723,18.6955737266753,18.6955737266753,1680.13993361336,0.0,1.0
2022-12-13,24.88,24.94,24.88,24.88,2516,18.6880624475565,18.7331301222692,18.6880624475565,18.6880624475565,3349.62921788528,0.0,1.0
2022-12-14,24.82,24.89,24.82,24.89,5318,18.6429947728437,18.6955737266753,18.6429947728437,18.6955737266753,7080.01914972733,0.0,1.0
2022-12-15,24.89,24.9,24.85,24.9,3990,18.6955737266753,18.7030850057941,18.6655286102001,18.7030850057941,5312.01135904701,0.0,1.0
2022-12-16,24.855,24.97,24.82,24.9,9787,18.6692842497595,18.7556639596256,18.6429947728437,18.7030850057941,13029.7381380935,0.0,1.0
2022-12-19,24.905,24.93,24.87,24.87,1284,18.7068406453535,18.7256188431504,18.6805511684377,18.6805511684377,1709.42921930234,0.0,1.0
2022-12-20,24.8501,24.95,24.8501,24.9313,4539,18.6656037229913,18.740641401388,18.6656037229913,18.7265953094359,6042.91217010386,0.0,1.0
2022-12-21,24.915,24.9247,24.8401,24.9247,3289,18.7143519244723,18.7216378652175,18.6580924438725,18.7216378652175,4378.74821050265,0.0,1.0
2022-12-22,24.8952,24.8952,24.8952,24.8952,368,18.6994795918171,18.6994795918171,18.6994795918171,18.6994795918171,489.929869706591,0.0,1.0
2022-12-23,24.9,24.9077,24.8974,24.8974,1898,18.7030850057941,18.7088686907155,18.7011320732232,18.7011320732232,2526.86655625845,0.0,1.0
2022-12-27,25.0499,25.05,24.9999,24.9999,13551,18.8156790797848,18.815754192576,18.7781226841908,18.7781226841908,18040.8686532446,0.0,1.0
2022-12-28,24.975,25.0,24.975,24.9934,836,18.759419599185,18.778197796982,18.759419599185,18.7732403527636,1112.99285618128,0.0,1.0
2022-12-29,24.985,25.0,24.97,24.9845,3406,18.9038539853603,18.9152031072246,18.8925048634959,18.9034756812981,4501.66987461409,0.18229,1.0
2022-12-30,24.9701,24.9701,24.97,24.9701,1966,18.8925805243084,18.8925805243084,18.8925048634959,18.8925805243084,2598.43892351477,0.0,1.0
2023-01-03,24.88,24.98,24.87,24.87,3305,18.8244101323099,18.9000709447388,18.816844051067,18.816844051067,4368.17937040506,0.0,1.0
2023-01-04,24.9576,24.9602,24.935,24.9602,860,18.8831229227548,18.8850901038779,18.8660235791458,18.8850901038779,1136.65181801765,0.0,1.0
2023-01-05,24.97,24.99,24.9,24.99,1890,18.8925048634959,18.9076370259817,18.8395422947957,18.9076370259817,2497.99062331787,0.0,1.0
2023-01-06,24.95,24.99,24.95,24.99,863,18.8773727010102,18.9076370259817,18.8773727010102,18.9076370259817,1140.61688249911,0.0,1.0
2023-01-09,25.0,25.0,24.9171,24.93,2983,18.9152031072246,18.9152031072246,18.8524802937211,18.8622405385244,3942.59578272867,0.0,1.0
2023-01-10,24.9494,25.05,24.9494,24.9646,4541,18.8769187361356,18.9530335134391,18.8769187361356,18.8884191796248,6001.7859367653,0.0,1.0
2023-01-11,25.05,25.05,24.9366,25.05,2087,18.9530335134391,18.9530335134391,18.8672341521447,18.9530335134391,2758.36319093353,0.0,1.0
2023-01-12,25.0101,25.13,25.0101,25.04,10244,18.9228448492799,19.0135621633822,18.9228448492799,18.9454674321962,13539.3735160149,0.0,1.0
2023-01-13,25.055,25.3108,25.01,25.05,17343,18.9568165540605,19.1503569122536,18.9227691884675,18.9530335134391,22922.0377673025,0.0,1.0
2023-01-17,25.05,25.08,25.03,25.0575,3122,18.9530335134391,18.9757317571677,18.9379013509533,18.9587080743712,4126.31043703617,0.0,1.0
2023-01-18,25.02,25.05,25.0104,25.05,5906,18.9303352697104,18.9530335134391,18.9230718317172,18.9530335134391,7805.8902758282,0.0,1.0
2023-01-19,24.98,25.05,24.98,25.043,3476,18.9000709447388,18.9530335134391,18.9000709447388,18.947737256569,4594.1880458481,0.0,1.0
2023-01-20,25.025,25.055,25.02,25.05,6774,18.9341183103318,18.9568165540605,18.9303352697104,18.9530335134391,8953.11559912976,0.0,1.0
2023-01-23,25.05,25.08,25.039,25.05,2226,18.9530335134391,18.9757317571677,18.9447108240719,18.9530335134391,2942.07784524103,0.0,1.0
2023-01-24,25.04,25.07,25.04,25.05,8124,18.9454674321962,18.9681656759248,18.9454674321962,18.9530335134391,10737.3946157853,0.0,1.0
2023-01-25,25.0577,25.084,25.01,25.05,6009,18.9588593959961,18.9787581896649,18.9227691884675,18.9530335134391,7942.02415635822,0.0,1.0
2023-01-26,25.08,26.0,25.08,26.0,4475,18.9757317571677,19.6718112315136,18.9757317571677,19.6718112315136,5914.55451817326,0.0,1.0
2023-01-27,25.05,25.12,25.03,25.12,8814,18.9530335134391,19.0059960821393,18.9379013509533,19.0059960821393,11649.3594465204,0.0,1.0
2023-01-30,24.9701,25.01,24.97,25.01,2775,19.030502619285,19.0609116706909,19.0304264061236,19.0609116706909,3641.10338471992,0.18229,1.0
2023-01-31,25.0,25.015,24.98,25.015,3885,19.0532903545491,19.0647223287618,19.0380477222654,19.0647223287618,5097.54473860788,0.0,1.0
2023-02-01,24.98,25.0927,24.97,25.01,4136,19.0380477222654,19.1239399551837,19.0304264061236,19.0609116706909,5426.88417989247,0.0,1.0
2023-02-02,24.98,25.0575,24.96,25.05,4211,19.0380477222654,19.0971129223645,19.0228050899818,19.0913969352581,5525.2923794795,0.0,1.0
2023-02-03,24.98,24.98,24.98,24.98,179,19.0380477222654,19.0380477222654,19.0380477222654,19.0380477222654,234.867569681033,0.0,1.0
2023-02-06,24.96,24.98,24.95,24.98,5066,19.0228050899818,19.0380477222654,19.01518377384,19.0380477222654,6647.14585477157,0.0,1.0
2023-02-07,24.9999,24.9999,24.94,24.9999,911,19.0532141413876,19.0532141413876,19.0075624576981,19.0532141413876,1195.3315976504,0.0,1.0
2023-02-08,24.99,25.0,24.9,24.9,2165,19.0456690384072,19.0532903545491,18.9770771931309,18.9770771931309,2840.71669474546,0.0,1.0
2023-02-09,25.035,25.035,25.0008,25.0008,384,19.0799649610454,19.0799649610454,19.0539000598404,19.0539000598404,503.849981885568,0.0,1.0
2023-02-10,25.04,25.05,25.01,25.05,2788,19.0837756191163,19.0913969352581,19.0609116706909,19.0913969352581,3658.16080598168,0.0,1.0
2023-02-13,25.022,25.0399,25.0001,25.0001,1235,19.0700572500611,19.0836994059549,19.0533665677105,19.0533665677105,1620.45501986634,0.0,1.0
2023-02-14,25.04,25.04,25.0257,25.0257,4608,19.0837756191163,19.0837756191163,19.0728771370335,19.0728771370335,6046.19978262682,0.0,1.0
2023-02-15,25.06,25.09,25.0239,25.025,9964,19.0990182514,19.1218821998254,19.071505300128,19.0723436449036,13073.8573424682,0.0,1.0
2023-02-16,25.095,25.095,25.04,25.04,958,19.1256928578963,19.1256928578963,19.0837756191163,19.0837756191163,1257.00073605827,0.0,1.0
2023-02-17,25.05,25.15,25.05,25.15,3263,19.0913969352581,19.1676100966763,19.0913969352581,19.1676100966763,4281.41273669951,0.0,1.0
2023-02-21,25.13,25.13,25.05,25.05,822,19.1523674643927,19.1523674643927,19.0913969352581,19.0913969352581,1078.55386747379,0.0,1.0
2023-02-22,25.08,25.08,25.03,25.05,9779,19.1142608836836,19.1142608836836,19.0761543029745,19.0913969352581,12831.1171168202,0.0,1.0
2023-02-23,25.05,25.075,25.05,25.075,5591,19.0913969352581,19.1104502256127,19.0913969352581,19.1104502256127,7336.00325188077,0.0,1.0
2023-02-24,25.08,25.08,25.0401,25.075,3155,19.1142608836836,19.1142608836836,19.0838518322777,19.1104502256127,4139.70492929418,0.0,1.0
2023-02-27,25.0499,25.05,24.91,25.01,8376,19.230249694046,19.2303264618163,19.122851583387,19.1996193536936,10910.8288107649,0.18229,1.0
2023-02-28,24.9749,24.9749,24.94,24.94,1689,19.172673866316,19.172673866316,19.145881914479,19.145881914479,2200.14205603891,0.0,1.0
2023-03-01,24.92,25.04,24.92,24.98,2343,19.1305283604176,19.2226496847856,19.1305283604176,19.1765890226016,3052.06207063303,0.0,1.0
2023-03-02,24.9,24.9899,24.8999,24.95,8685,19.1151748063563,19.184189031862,19.115098038586,19.1535586915096,11313.3414782108,0.0,1.0
2023-03-03,24.88,24.9,24.8,24.8,7187,19.099821252295,19.1151748063563,19.0384070360496,19.0384070360496,9362.00175059304,0.0,1.0
2023-03-06,24.8999,24.9,24.88,24.8899,3366,19.115098038586,19.1151748063563,19.099821252295,19.1074212615553,4384.65255217702,0.0,1.0
2023-03-07,24.7713,24.9,24.77,24.9,5309,19.0163746859716,19.1151748063563,19.0153767049576,19.1151748063563,6915.66262611641,0.0,1.0
2023-03-08,24.85,24.85,24.85,24.85,156,19.076790921203,19.076790921203,19.076790921203,19.076790921203,203.210278710521,0.0,1.0
2023-03-09,24.77,24.88,24.76,24.84,12598,19.0153767049576,19.099821252295,19.007699927927,19.0691141441723,16410.5326358664,0.0,1.0
2023-03-10,24.839,24.9,24.839,24.8999,1960,19.0683464664692,19.1151748063563,19.0683464664692,19.115098038586,2553.15478379886,0.0,1.0
2023-03-13,24.89,24.89,24.7601,24.8,6235,19.1074980293256,19.1074980293256,19.0077766956973,19.0384070360496,8121.8979984622,0.0,1.0
2023-03-14,24.74,24.9,24.73,24.8133,11816,18.9923463738656,19.1151748063563,18.984669596835,19.0486171495004,15391.8759823303,0.0,1.0
2023-03-15,24.55,24.7499,24.55,24.735,12470,18.846487610283,18.999946383126,18.846487610283,18.9885079853503,16243.7959969244,0.0,1.0
2023-03-16,24.0,24.46,22.91,24.46,23229,18.4242648735964,18.777396617007,17.5874961772539,18.777396617007,30258.7920779917,0.0,1.0
2023-03-17,23.9,24.1999,23.2,24.12,3014,18.3474971032898,18.5777236464394,17.8101227111432,18.5163861979644,3926.12679508661,0.0,1.0
2023-03-20,23.9673,24.0,23.9,23.9,6019,18.3991618127062,18.4242648735964,18.3474971032898,18.3474971032898,7840.5299202476,0.0,1.0
2023-03-21,24.0,24.14,23.99,24.0068,2415,18.4242648735964,18.5317397520257,18.4165880965658,18.4294850819773,3145.85143003788,0.0,1.0
2023-03-22,23.25,24.15,23.0,24.15,7570,17.8485065962965,18.5394165290564,17.6565871705299,18.5394165290564,9860.90903742725,0.0,1.0
2023-03-23,22.5,23.25,22.5,23.25,11033,17.2727483189966,17.8485065962965,17.2727483189966,17.8485065962965,14371.9166988025,0.0,1.0
2023-03-24,20.9493,22.5512,20.2002,22.55,55566,16.0823105048514,17.3120534173937,15.5072431374843,17.31113220415,72381.9381206977,0.0,1.0
2023-03-27,21.26,21.65,21.07,21.07,10335,16.3208279671942,16.6202222713901,16.1749692036115,16.1749692036115,13462.680964572,0.0,1.0
2023-03-28,21.72,21.7606,21.4836,21.4836,11714,16.6739597106048,16.7051274253493,16.4924807015998,16.4924807015998,15259.0077231734,0.0,1.0
2023-03-29,21.75,21.75,21.27,21.65,8526,16.6969900416968,16.6969900416968,16.3285047442248,16.6202222713901,11106.223309525,0.0,1.0
2023-03-30,23.1624,23.4223,21.9,21.9065,10318,17.9211979979999,18.1222876674504,16.9444546401149,16.9494838161497,13335.5841069706,0.18229,1.0
2023-03-31,23.4902,23.5,23.3001,23.5,8225,18.1748232140287,18.1824056640503,18.0277391579973,18.1824056640503,10630.4690133585,0.0,1.0
2023-04-03,23.35,23.45,23.0121,23.45,2157,18.0663477555563,18.1437196945523,17.804907973689,18.1437196945523,2787.83242088927,0.0,1.0
2023-04-04,23.375,23.45,23.278,23.278,933,18.0856907403053,18.1437196945523,18.0106399594792,18.0106399594792,1205.86353671288,0.0,1.0
2023-04-05,23.432,23.432,23.25,23.4,1137,18.129792745533,18.129792745533,17.9889758165604,18.1050337250543,1469.52501740895,0.0,1.0
2023-04-06,23.32,23.32,23.32,23.32,221,18.0431361738575,18.0431361738575,18.0431361738575,18.0431361738575,285.63327075407,0.0,1.0
2023-04-10,23.5,23.5,23.3,23.3,4332,18.1824056640503,18.1824056640503,18.0276617860583,18.0276617860583,5598.92909007524,0.0,1.0
2023-04-11,23.49,23.49,23.47,23.49,1533,18.1746684701507,18.1746684701507,18.1591940823515,18.1746684701507,1981.3384799366,0.0,1.0
2023-04-12,23.03,23.5,23.02,23.4999,2078,17.8187575507693,18.1824056640503,17.8110203568697,18.1823282921113,2685.72822003147,0.0,1.0
2023-04-13,23.4999,23.5,23.2931,23.3697,3501,18.1823282921113,18.1824056640503,18.0223231222676,18.0815900275385,4524.89629371039,0.0,1.0
2023-04-14,23.4999,23.4999,22.96,23.06,1281,18.1823282921113,18.1823282921113,17.7645971934721,17.841969132468,1655.63900378264,0.0,1.0
2023-04-17,23.49,23.49,23.1663,23.4,3025,18.1746684701507,18.1746684701507,17.9242155036207,18.1050337250543,3909.68617208624,0.0,1.0
2023-04-18,23.3426,23.47,23.12,23.47,1585,18.0606222320706,18.1591940823515,17.8883922958656,18.1591940823515,2048.54630834933,0.0,1.0
2023-04-19,23.51,23.62,23.39,23.39,7771,18.1901428579499,18.2752519908454,18.0972965311547,18.0972965311547,10043.6929729858,0.0,1.0
2023-04-20,23.13,23.5,23.0039,23.45,3788,17.8961294897652,18.1824056640503,17.7985634746913,18.1437196945523,4895.83180821908,0.0,1.0
2023-04-21,23.64,24.0,23.3242,23.49,8062,18.2907263786446,18.5692653590301,18.0463857952954,18.1746684701507,10419.7983204494,0.0,1.0
2023-04-24,23.1755,23.8,23.1755,23.8,760,17.9313337220084,18.4145214810381,17.9313337220084,18.4145214810381,982.268261416709,0.0,1.0
2023-04-25,23.4525,23.5,23.3,23.426,1438,18.1456539930272,18.1824056640503,18.0276617860583,18.1251504291932,1858.55494725951,0.0,1.0
2023-04-26,23.5001,23.64,23.499,23.5,8972,18.1824830359893,18.2907263786446,18.1816319446603,18.1824056640503,11595.935317672,0.0,1.0
2023-04-27,23.62,23.8015,23.5,23.8015,3410,18.4162932984411,18.5578071525337,18.3227304197022,18.5578071525337,4373.52939023934,0.18229,1.0
2023-04-28,23.5,23.702,23.5,23.702,1698,18.3227304197022,18.4802279322461,18.3227304197022,18.4802279322461,2177.78677555026,0.0,1.0
2023-05-01,23.8545,23.8545,23.22,23.677,2068,18.5991307573101,18.5991307573101,18.1044170359781,18.4607356658421,2652.3339527903,0.0,1.0
2023-05-02,23.35,23.77,23.25,23.49,1368,18.2057768212786,18.5332468968648,18.1278077556629,18.3149335131407,1754.54199584968,0.0,1.0
2023-05-03,23.4,23.55,23.4,23.5,2742,18.2447613540865,18.3617149525101,18.2447613540865,18.3227304197022,3516.77935133028,0.0,1.0
2023-05-04,23.25,23.5,23.25,23.26,2156,18.1278077556629,18.3227304197022,18.1278077556629,18.1356046622244,2765.19922737712,0.0,1.0
2023-05-05,23.07,23.7006,23.0,23.25,6803,17.9874634375545,18.4791363653274,17.9328850916235,18.1278077556629,8725.25526152439,0.0,1.0
2023-05-08,23.0,23.05,22.81,23.01,9175,17.9328850916235,17.9718696244313,17.7847438669535,17.940681998185,11767.4874356146,0.0,1.0
2023-05-09,22.87,23.01,22.87,23.0,3715,17.831525306323,17.940681998185,17.831525306323,17.9328850916235,4764.71017147774,0.0,1.0
2023-05-10,22.8158,23.1794,22.5,22.5,2353,17.7892660727592,18.0727615953381,17.5430397635447,17.5430397635447,3017.863535259,0.0,1.0
2023-05-11,22.3105,22.6079,22.2241,22.6079,6066,17.3952883842028,17.6271683853441,17.3279231115108,17.6271683853441,7780.00858685978,0.0,1.0
2023-05-12,22.3105,22.3105,22.3105,22.3105,74,17.3952883842028,17.3952883842028,17.3952883842028,17.3952883842028,94.9094354480092,0.0,1.0
2023-05-15,22.1501,22.2483,22.08,22.085,920,17.2702260029552,17.3467916253898,17.2155696879585,17.2194681412393,1179.95514340768,0.0,1.0
2023-05-16,23.0,23.0,22.16,22.25,2455,17.9328850916235,17.9328850916235,17.2779449404511,17.3481170995053,3148.68464898462,0.0,1.0
2023-05-17,22.49,22.49,22.3,22.49,3157,17.5352428569831,17.5352428569831,17.3871016323132,17.5352428569831,4049.04172580223,0.0,1.0
2023-05-18,22.4437,22.4755,22.4,22.4,539,17.499143179603,17.5239373424688,17.4650706979289,17.4650706979289,691.299806844283,0.0,1.0
2023-05-19,22.3,22.4,22.3,22.4,829,17.3871016323132,17.4650706979289,17.3871016323132,17.4650706979289,1063.2421890054,0.0,1.0
2023-05-22,22.5,22.5,22.3777,22.3977,2009,17.5430397635447,17.5430397635447,17.4476835962966,17.4632774094198,2576.66291641959,0.0,1.0
2023-05-23,22.49,22.5,22.49,22.5,1187,17.5352428569831,17.5430397635447,17.5352428569831,17.5430397635447,1522.39864698361,0.0,1.0
2023-05-24,22.375,22.449,22.26,22.26,1042,17.445578431525,17.5032755400807,17.3559140060669,17.3559140060669,1336.42745590305,0.0,1.0
2023-05-25,22.26,22.4,22.26,22.36,1915,17.3559140060669,17.4650706979289,17.3559140060669,17.4338830716826,2456.10228220185,0.0,1.0
2023-05-26,22.49,22.49,22.15,22.45,5294,17.5352428569831,17.5352428569831,17.2701480338896,17.5040552307368,6789.87231434811,0.0,1.0
2023-05-30,22.4451,22.4451,22.25,22.25,1137,17.6423645562326,17.6423645562326,17.4890114713757,17.4890114713757,1446.52258027308,0.18229,1.0
2023-05-31,22.398,22.45,22.398,22.4319,2665,17.6053428735224,17.6462160688712,17.6053428735224,17.6319890527979,3390.48608304993,0.0,1.0
2023-06-01,22.5,22.5,22.135,22.135,1049,17.6855172182451,17.6855172182451,17.3986188278158,17.3986188278158,1334.56656702416,0.0,1.0
2023-06-02,22.4499,22.45,22.44,22.44,1255,17.6461374665725,17.6462160688712,17.6383558389965,17.6383558389965,1596.64541622051,0.0,1.0
2023-06-05,22.48,22.6064,22.48,22.48,5493,17.6697967584956,17.7691500641127,17.6697967584956,17.6697967584956,6988.34523609502,0.0,1.0
2023-06-06,22.5001,22.5001,22.5001,22.5001,178,17.6855958205439,17.6855958205439,17.6855958205439,17.6855958205439,226.456481344423,0.0,1.0
2023-06-07,22.4,22.45,22.4,22.4,904,17.6069149194974,17.6462160688712,17.6069149194974,17.6069149194974,1150.09359064808,0.0,1.0
2023-06-08,22.3,22.4593,22.3,22.4044,2169,17.5283126207496,17.6535260826548,17.5283126207496,17.6103734206423,2759.46128110143,0.0,1.0
2023-06-09,22.3406,22.48,22.3406,22.39,1380,17.5602251540412,17.6697967584956,17.5602251540412,17.5990546896226,1755.67384413092,0.0,1.0
2023-06-12,22.05,22.3,22.05,22.3,7338,17.3318068738802,17.5283126207496,17.3318068738802,17.5283126207496,9335.60483205269,0.0,1.0
2023-06-13,22.2101,22.48,22.1757,22.1757,3675,17.4576491541754,17.6697967584956,17.4306099634061,17.4306099634061,4675.43578056603,0.0,1.0
2023-06-14,22.34,22.385,22.235,22.235,1856,17.5597535402487,17.5951245746852,17.4772211265636,17.4772211265636,2361.25409761376,0.0,1.0
2023-06-15,22.296,22.315,22.296,22.315,1648,17.5251685287997,17.5401029655618,17.5251685287997,17.5401029655618,2096.63079357084,0.0,1.0
2023-06-16,22.2999,22.3,22.2501,22.3,2334,17.5282340184509,17.5283126207496,17.4890900736745,17.5283126207496,2969.37880594316,0.0,1.0
2023-06-20,22.2681,22.46,22.15,22.37,4534,17.5032384874491,17.654076298746,17.410409172628,17.583334229873,5768.27913716637,0.0,1.0
2023-06-21,22.225,22.3788,22.225,22.3788,2410,17.4693608966888,17.5902512321628,17.4693608966888,17.5902512321628,3066.06809011269,0.0,1.0
2023-06-22,22.2499,22.27,22.04,22.27,3555,17.488932869077,17.5047319311253,17.3239466440054,17.5047319311253,4522.76848977204,0.0,1.0
2023-06-23,22.1169,22.3,22.07,22.3,3780,17.3843918117425,17.5283126207496,17.3475273336298,17.5283126207496,4809.01966001077,0.0,1.0
2023-06-26,22.23,22.3,22.12,22.12,3119,17.4732910116262,17.5283126207496,17.3868284830036,17.3868284830036,3968.07733322053,0.0,1.0
2023-06-27,22.23,22.23,22.23,22.23,53,17.4732910116262,17.4732910116262,17.4732910116262,17.4732910116262,67.4280534340136,0.0,1.0
2023-06-28,22.46,22.46,22.25,22.27,1429,17.654076298746,17.654076298746,17.4890114713757,17.5047319311253,1818.0129878718,0.0,1.0
2023-06-29,22.46,22.46,22.17,22.17,1364,17.7973604291333,17.7973604291333,17.5675637005292,17.5675637005292,1721.34739429401,0.18229,1.0
2023-06-30,21.86,22.15,21.86,22.02,9417,17.3219189216765,17.5517156502806,17.3219189216765,17.448703323665,11884.1117390518,0.0,1.0
2023-07-03,21.9995,22.11,21.9429,21.96,8762,17.4324590721602,17.5200195497835,17.3876090899568,17.4011591729193,11057.5116340206,0.0,1.0
2023-07-05,21.8101,22.1999,21.8101,21.86,2640,17.2823780363063,17.5912565356508,17.2823780363063,17.3219189216765,3331.64011798842,0.0,1.0
2023-07-06,22.105,22.19,22.105,22.19,677,17.5160575372214,17.5834117507777,17.5160575372214,17.5834117507777,854.363772681118,0.0,1.0
2023-07-07,22.1054,22.21,22.02,22.2094,661,17.5163744982263,17.5992598010263,17.448703323665,17.5987843595188,834.172014390282,0.0,1.0
2023-07-10,22.395,22.43,22.2075,22.21,7079,17.7458542658255,17.7735883537605,17.5972787947452,17.5992598010263,8933.59105880301,0.0,1.0
2023-07-11,21.66,22.44,21.66,22.38,10873,17.1634384191909,17.7815123788847,17.1634384191909,17.7339682281391,13721.5617435182,0.0,1.0
2023-07-12,21.9,21.9,21.7425,21.9,1613,17.3536150221736,17.3536150221736,17.2288116264662,17.3536150221736,2035.58163269519,0.0,1.0
2023-07-13,21.95,22.4043,21.92,22.37,3013,17.393235147795,17.7532236091911,17.3694630724222,17.7260442030148,3802.3604831436,0.0,1.0
2023-07-14,22.4,22.4,22.135,22.135,1307,17.7498162783876,17.7498162783876,17.5398296125942,17.5398296125942,1649.4142553829,0.0,1.0
2023-07-17,22.1001,22.35,22.1,22.3402,3239,17.5121747649105,17.7101961527662,17.5120955246592,17.7024306081444,4087.56906900168,0.0,1.0
2023-07-18,22.15,22.15,22.1,22.12,3623,17.5517156502806,17.5517156502806,17.5120955246592,17.5279435749078,4572.17126798183,0.0,1.0
2023-07-19,22.1,22.346,22.0,22.0,4502,17.5120955246592,17.7070265427165,17.4328552734164,17.4328552734164,5681.45598908479,0.0,1.0
2023-07-20,21.78,22.1989,21.62,22.1989,13122,17.2585267206822,17.5904641331383,17.1317423186938,17.5904641331383,16559.7657682743,0.0,1.0
2023-07-21,22.36,22.4,21.99,21.99,1704,17.7181201778905,17.7498162783876,17.4249312482921,17.4249312482921,2150.42225797434,0.0,1.0
2023-07-24,22.2,22.49,22.2,22.4,1703,17.591335775902,17.8211325045061,17.591335775902,17.7498162783876,2149.16027308116,0.0,1.0
2023-07-25,22.5,22.5,22.3,22.3339,10301,17.8290565296304,17.8290565296304,17.6705760271448,17.6974384723161,12999.7063846207,0.0,1.0
2023-07-26,22.5,22.5,22.5,22.5,22,17.8290565296304,17.8290565296304,17.8290565296304,17.8290565296304,27.7636676499035,0.0,1.0
2023-07-27,22.66,22.75,22.435,22.5,3890,17.9558409316189,18.0271571577374,17.7775503663226,17.8290565296304,4909.1212344602,0.0,1.0
2023-07-28,22.67,22.723,22.67,22.723,651,18.1082120107337,18.1505470454301,18.1082120107337,18.1505470454301,814.998741524125,0.18229,1.0
2023-07-31,22.6797,22.6797,22.0738,22.0738,768,18.1159601208574,18.1159601208574,17.6319828091104,17.6319828091104,961.473169724312,0.0,1.0
2023-08-01,22.65,22.6579,22.5278,22.6579,1502,18.0922365259426,18.0985468424351,17.9946263138688,18.0985468424351,1880.38112099729,0.0,1.0
2023-08-02,22.5424,22.9326,22.5,22.7,3362,18.0062884177663,18.3179701260411,17.9724203900092,18.1321752379204,4208.94895392337,0.0,1.0
2023-08-03,21.98,22.2498,21.979,22.0,6956,17.5570577854401,17.7725670752723,17.5562590112005,17.5730332702312,8708.34292786759,0.0,1.0
2023-08-04,21.96,22.1499,21.92,22.0,5467,17.541082300649,17.6927695287406,17.5091313310667,17.5730332702312,6844.23674333699,0.0,1.0
2023-08-07,22.09,22.09,21.9,21.98,4540,17.6449229517912,17.6449229517912,17.4931558462756,17.5570577854401,5683.70858144322,0.0,1.0
2023-08-08,21.99,22.0,21.9,22.0,3688,17.5650455278356,17.5730332702312,17.4931558462756,17.5730332702312,4617.0742837803,0.0,1.0
2023-08-09,22.0087,22.1,22.0,22.0679,6596,17.5799826061153,17.6529106941868,17.5730332702312,17.627270041097,8257.65237955935,0.0,1.0
2023-08-10,22.0015,22.05,22.0,22.0,3303,17.5742314315905,17.612971982209,17.5730332702312,17.5730332702312,4135.0857807284,0.0,1.0
2023-08-11,21.9225,22.0,21.9,21.95,1496,17.5111282666656,17.5730332702312,17.4931558462756,17.5330945582534,1872.86961185882,0.0,1.0
2023-08-14,21.95,21.95,21.95,21.95,1228,17.5330945582534,17.5330945582534,17.5330945582534,17.5330945582534,1537.3555370071,0.0,1.0
2023-08-15,22.24,22.24,21.9672,21.9672,4557,17.7647390877246,17.7647390877246,17.5468334751738,17.5468334751738,5704.99119066888,0.0,1.0
2023-08-16,22.1,22.1999,21.9,21.97,4224,17.6529106941868,17.7327082407184,17.4931558462756,17.5490700430445,5288.10243348372,0.0,1.0
2023-08-17,21.932,21.9614,21.9,21.9614,1609,17.5187166219414,17.5422005845843,17.4931558462756,17.5422005845843,2014.33636730002,0.0,1.0
2023-08-18,22.1999,22.2,21.81,21.85,4051,17.7327082407184,17.7327881181424,17.4212661647156,17.4532171342978,5071.52058665781,0.0,1.0
2023-08-21,22.1775,22.1775,21.89,22.1407,2337,17.7148156977524,17.7148156977524,17.48516810388,17.6854208057367,2925.73280943453,0.0,1.0
2023-08-22,22.0,22.0859,21.87,21.92,6120,17.5730332702312,17.641647977409,17.4691926190889,17.5091313310667,7661.73932124062,0.0,1.0
2023-08-23,22.05,22.05,22.05,22.05,142,17.612971982209,17.612971982209,17.612971982209,17.612971982209,177.772382943818,0.0,1.0
2023-08-24,22.1516,22.1516,21.81,21.81,555,17.6941274449479,17.6941274449479,17.4212661647156,17.4212661647156,694.814595308585,0.0,1.0
2023-08-25,21.9584,21.98,21.71,21.94,3294,17.5398042618657,17.5570577854401,17.34138874076,17.5251068158578,4123.81851702068,0.0,1.0
2023-08-28,21.97,22.0,21.8,21.99,7685,17.5490700430445,17.5730332702312,17.41327842232,17.5650455278356,9620.99128819186,0.0,1.0
2023-08-29,22.05,22.1,21.99,21.99,2394,17.612971982209,17.6529106941868,17.5650455278356,17.5650455278356,2997.09214625001,0.0,1.0
2023-08-30,22.05,22.12,22.045,22.045,2754,17.7585805383376,17.8149569844911,17.7545536493267,17.7545536493267,3419.51316823459,0.18229,1.0
2023-08-31,21.52,21.96,21.52,21.9,2686,17.3317303031758,17.6860965361403,17.3317303031758,17.6377738680088,3335.08074432756,0.0,1.0
2023-09-01,21.55,21.83,21.55,21.83,3663,17.3558916372415,17.5813974218554,17.3558916372415,17.5813974218554,4548.17601134471,0.0,1.0
2023-09-05,21.4,21.55,21.4,21.55,3767,17.2350849669127,17.3558916372415,17.2350849669127,17.3558916372415,4677.30795379074,0.0,1.0
2023-09-06,21.36,21.37,21.24,21.25,10461,17.202869854825,17.210923632847,17.106224518562,17.1142782965839,12988.9350954619,0.0,1.0
2023-09-07,21.25,21.25,21.0,21.2,3435,17.1142782965839,17.1142782965839,16.9129338460358,17.0740094064743,4265.0790605976,0.0,1.0
2023-09-08,21.0,21.28,21.0,21.28,4337,16.9129338460358,17.1384396306497,16.9129338460358,17.1384396306497,5385.05033065848,0.0,1.0
2023-09-11,21.0495,21.25,21.0001,21.25,2052,16.9528000472444,17.1142782965839,16.9130143838161,17.1142782965839,2547.8725567238,0.0,1.0
2023-09-12,20.85,21.04,20.85,21.04,3966,16.792127175707,16.9451489581235,16.792127175707,16.9451489581235,4924.39695904807,0.0,1.0
2023-09-13,20.7,20.94,20.7,20.94,5052,16.6713205053782,16.8646111779043,16.6713205053782,16.8646111779043,6272.83243497499,0.0,1.0
2023-09-14,20.8,20.92,20.8,20.92,292,16.7518582855974,16.8485036218605,16.7518582855974,16.8485036218605,362.562761483115,0.0,1.0
2023-09-15,19.86,20.875,19.86,20.84,12762,15.9948031515368,16.8122616207618,15.9948031515368,16.7840733976851,15845.9793220805,0.0,1.0
2023-09-18,17.71,20.1,16.7094,19.87,26880,14.2632408768236,16.1880938240629,13.4573798479501,16.0028569295587,33375.6405091305,0.0,1.0
2023-09-19,15.24,17.015,12.0,16.8462,85445,12.2739577054089,13.7035033043,9.6645336263062,13.56755553129,106093.065599057,0.0,1.0
2023-09-20,16.9395,18.01,11.0,13.9,64196,13.6426972802345,14.5048542174812,8.85915582411402,11.1947514504713,79709.1747814042,0.0,1.0
2023-09-21,17.5,18.2576,16.7,16.7,5227,14.0941115383632,14.704265761304,13.4498092966095,13.4498092966095,6490.12176120631,0.0,1.0
2023-09-22,16.59,17.2,16.24,16.24,12149,13.3612177383683,13.8524981977056,13.0793355076011,13.0793355076011,15084.8458536246,0.0,1.0
2023-09-25,16.97,17.45,16.625,16.83,7460,13.6672613032013,14.0538426482536,13.389405961445,13.5545084108944,9262.73356391797,0.0,1.0
2023-09-26,16.96,17.4499,16.96,16.96,2180,13.6592075251794,14.0537621104734,13.6592075251794,13.6592075251794,2706.80417819587,0.0,1.0
2023-09-27,17.0,17.1,16.8,17.1,5528,13.6914226372671,13.7719604174863,13.5303470768287,13.7719604174863,6863.85940232419,0.0,1.0
2023-09-28,16.54,16.98,15.21,16.86,7320,13.4677611678203,13.8260329280284,12.3848033471915,13.7283224479716,8989.82380897055,0.18229,1.0
2023-09-29,17.27,17.42,16.57,16.57,7434,14.0621665881655,14.1843046882364,13.4921887878345,13.4921887878345,9129.82926173318,0.0,1.0
2023-10-02,16.44,17.34,16.2,17.34,5482,13.386335767773,14.1191643681986,13.1909148076596,14.1191643681986,6732.54291267441,0.0,1.0
2023-10-03,16.2311,17.13,15.0,17.13,11595,13.2162381070743,13.9481710280993,12.2138100070922,13.9481710280993,14240.0282875701,0.0,1.0
2023-10-04,17.58,18.53,16.25,17.18,30785,14.314585328312,15.0881266287612,13.2316275076832,13.9888837281229,37807.6128359507,0.0,1.0
2023-10-05,18.82,18.82,17.5,17.8,5263,15.3242602888983,15.3242602888983,14.2494450082742,14.4937212084161,6463.5850692093,0.0,1.0
2023-10-06,18.5248,18.75,18.3,18.3,8875,15.0838925079588,15.2672625088652,14.9008482086525,14.9008482086525,10899.5473093734,0.0,1.0
2023-10-09,18.89,18.9,17.75,17.75,2242,15.3812580689314,15.3894006089362,14.4530085083924,14.4530085083924,2753.44057099891,0.0,1.0
2023-10-10,19.5,19.5,18.95,19.0,5328,15.8779530092198,15.8779530092198,15.4301133089598,15.4708260089834,6543.41273964415,0.0,1.0
2023-10-11,19.85,19.9484,19.3,19.3,6241,16.1629419093853,16.2430645030319,15.7151022091253,15.7151022091253,7664.68447975208,0.0,1.0
2023-10-12,19.285,19.77,18.5001,19.77,2126,15.7028883991182,16.0978015893475,15.0637804341471,16.0978015893475,2610.97888222286,0.0,1.0
2023-10-13,18.54,19.38,17.44,19.38,1751,15.0962691687659,15.7802425291631,14.2005897682459,15.7802425291631,2150.43462971413,0.0,1.0
2023-10-16,17.2169,17.6142,15.61,17.6142,10761,14.0189297007404,14.3424328151282,12.7105049473806,14.3424328151282,13215.7778699907,0.0,1.0
2023-10-17,17.0799,17.0799,16.665,17.07,1025,13.9073769026756,13.9073769026756,13.5695429178794,13.8993157880709,1258.82095685721,0.0,1.0
2023-10-18,17.0,17.0,17.0,17.0,300,13.8423180080378,13.8423180080378,13.8423180080378,13.8423180080378,368.43540200699,0.0,1.0
2023-10-19,16.5001,18.0,16.5001,17.0,3271,13.4352724332015,14.6565720085106,13.4352724332015,13.8423180080378,4017.17399988286,0.0,1.0
2023-10-20,15.2001,16.75,15.2001,16.6,4770,12.3767422325868,13.6387545079196,12.3767422325868,13.5166164078487,5858.12289191113,0.0,1.0
2023-10-23,15.0727,15.21,15.0546,15.21,2961,12.2730062729266,12.3848033471915,12.258268275518,12.3848033471915,3636.45741780897,0.0,1.0
2023-10-24,14.85,15.11,14.85,15.0372,2066,12.0916719070213,12.3033779471442,12.0916719070213,12.2441002559098,2537.29180182146,0.0,1.0
2023-10-25,14.425,14.85,14.24,14.85,7094,11.7456139568203,12.0916719070213,11.5949769667329,12.0916719070213,8712.26913945863,0.0,1.0
2023-10-26,14.3913,14.58,14.115,14.58,1473,11.7181735970044,11.8718233268936,11.4931952166738,11.8718233268936,1809.01782385432,0.0,1.0
2023-10-27,14.3913,14.3913,14.3913,14.3913,451,11.7181735970044,11.7181735970044,11.7181735970044,11.7181735970044,553.881221017173,0.0,1.0
2023-10-30,11.7516,14.3906,11.7516,14.3906,4684,9.71721767370249,11.899366269715,9.71721767370249,11.899366269715,5664.6353152061,0.18229,1.0
2023-10-31,11.0306,12.0,10.3,10.3,26407,9.12103383977865,9.92261582120136,8.51691191319784,8.51691191319784,31935.5304800699,0.0,1.0
2023-11-01,11.84,12.74,11.1,11.2828,8571,9.79031427691868,10.5345104635088,9.17841963461126,9.32957414895423,10365.4118886916,0.0,1.0
2023-11-02,11.75,12.43,11.2,11.71,7833,9.71589465825967,10.2781762214611,9.26110809978794,9.682819272189,9472.90529974581,0.0,1.0
2023-11-03,12.71,13.61,12.2984,12.8,7675,10.5097039239558,11.2539001105459,10.1693582012886,10.5841235426148,9281.82665333192,0.0,1.0
2023-11-06,13.0006,13.4944,12.55,13.22,5586,10.7499966037592,11.1583122448016,10.3774023796731,10.9314150963568,6755.4767016954,0.0,1.0
2023-11-07,13.2,14.09,13.0001,13.0549,6243,10.9148774033215,11.6508047433939,10.7495831614333,10.7948964403501,7550.02525039105,0.0,1.0
2023-11-08,13.4661,13.835,13.39,13.7815,1909,11.1349114091566,11.4399491571934,11.0719854871572,11.3957108283239,2308.66541774733,0.0,1.0
2023-11-09,13.8734,14.09,13.5,14.09,2133,11.4717015278212,11.6508047433939,11.1629427988515,11.6508047433939,2579.56172658725,0.0,1.0
2023-11-10,13.28,13.5001,13.28,13.5,3469,10.9810281754628,11.1630254873167,10.9810281754628,11.1629427988515,4195.26471145389,0.0,1.0
2023-11-13,12.9442,13.1,12.9428,13.07,3124,10.7033603093996,10.8321889381448,10.7022026708871,10.8073823985918,3778.03602149953,0.0,1.0
2023-11-14,12.6,13.73,12.6,13.0,5289,10.4187466122614,11.3531262687579,10.4187466122614,10.7495004729681,6396.29722077821,0.0,1.0
2023-11-15,13.95,13.95,12.6,12.6,2381,11.5350408921466,11.5350408921466,10.4187466122614,10.4187466122614,2879.48263994571,0.0,1.0
2023-11-16,14.6782,14.8647,13.5,14.5,3443,12.1371782955632,12.2913922831177,11.1629427988515,11.9898274506183,4163.82138989208,0.0,1.0
2023-11-17,15.0294,15.1,14.7601,15.0281,1888,12.4275801852636,12.4859582416784,12.2049001485429,12.4265052352164,2283.26888879359,0.0,1.0
2023-11-20,14.67,15.21,13.5501,15.21,3114,12.1303978414187,12.5769155533727,11.2043697199051,12.5769155533727,3765.94243628346,0.0,1.0
2023-11-21,14.5,15.2285,13.7501,15.0999,9421,11.9898274506183,12.5922129194304,11.3697466502584,12.4858755532132,11393.3666320574,0.0,1.0
2023-11-22,14.8562,14.8562,14.5,14.5,1205,12.2843637635776,12.2843637635776,11.9898274506183,11.9898274506183,1457.27701853616,0.0,1.0
2023-11-24,14.8562,14.8562,14.8562,14.8562,5,12.2843637635776,12.2843637635776,12.2843637635776,12.2843637635776,6.04679260803386,0.0,1.0
2023-11-27,15.21,15.21,14.879,14.879,537,12.5769155533727,12.5769155533727,12.3032167336379,12.3032167336379,649.425526102836,0.0,1.0
2023-11-28,14.8,14.98,14.35,14.98,1374,12.2378928461483,12.3867320834664,11.8657947528533,12.3867320834664,1661.6586086877,0.0,1.0
2023-11-29,13.62,15.1798,13.61,15.1798,13264,11.4129017602341,12.719938776799,11.4045222435232,12.719938776799,15829.0751813406,0.18229,1.0
2023-11-30,13.75,14.4737,13.51,14.25,3124,11.5218354774757,12.1282611018429,11.3207270764143,11.9408113130203,3728.13863589475,0.0,1.0
2023-12-01,14.5507,14.5507,13.5,13.5,676,12.1927833805168,12.1927833805168,11.3123475597034,11.3123475597034,806.72910302972,0.0,1.0
2023-12-04,13.36,14.6392,13.36,14.47,7783,11.1950343257509,12.2669421034082,11.1950343257509,12.1251606806599,9288.1251610656,0.0,1.0
2023-12-05,14.2,14.7,13.36,13.36,5779,11.8989137294658,12.3178895650104,11.1950343257509,11.1950343257509,6896.57912190646,0.0,1.0
2023-12-06,13.595,14.35,13.41,14.35,4958,11.3919529684569,12.0246064801292,11.2369319093054,12.0246064801292,5916.80901304934,0.0,1.0
2023-12-07,13.85,14.2,13.75,14.0,4820,11.6056306445846,11.8989137294658,11.5218354774757,11.731323395248,5752.12171095157,0.0,1.0
2023-12-08,13.595,14.19,13.36,14.19,3228,11.3919529684569,11.8905342127549,11.1950343257509,11.8905342127549,3852.25080559163,0.0,1.0
2023-12-11,13.82,14.16,13.625,14.16,3319,11.5804920944519,11.8653956626222,11.4170915185896,11.8653956626222,3960.84895407642,0.0,1.0
2023-12-12,4.0,7.0,3.95,6.4,127213,3.35180668435657,5.86566169762399,3.30990910080211,5.36289069497051,151814.244650473,0.0,1.0
2023-12-13,3.5,4.0,3.3001,4.0,72331,2.932830848812,3.35180668435657,2.76532430976128,3.35180668435657,86318.8206379331,0.0,1.0
2023-12-14,3.6,4.0,3.5,4.0,20113,3.01662601592091,3.35180668435657,2.932830848812,3.35180668435657,24002.5775876284,0.0,1.0
2023-12-15,3.99,4.0,3.51,3.6,25892,3.34342716764568,3.35180668435657,2.94121036552289,3.01662601592091,30899.1567095348,0.0,1.0
2023-12-18,3.85,4.237,3.65,4.2268,33019,3.2261139336932,3.55040123040469,3.05852359947537,3.54185412335959,39404.4204925124,0.0,1.0
2023-12-19,4.2102,4.3799,3.7301,3.9999,51853,3.52794412561951,3.67014452420333,3.12564352832961,3.35172288918946,61880.6570701185,0.0,1.0
2023-12-20,5.23,5.49,4.1,4.2,77183,4.38248723979621,4.60035467427939,3.43560185146548,3.5193970185744,92109.1307087915,0.0,1.0
2023-12-21,5.93,6.2267,5.5,5.5,32692,4.96905340955861,5.21767367037076,4.60873419099028,4.60873419099028,39014.1831897155,0.0,1.0
2023-12-22,6.61,6.67,5.78,5.93,26001,5.53886054589923,5.58913764616458,4.84336065889524,4.96905340955861,31029.2358104671,0.0,1.0
2023-12-26,6.75,6.99,6.3,6.73,25628,5.65617377985171,5.8572821809131,5.27909552786159,5.63941474642993,30584.1027403043,0.0,1.0
2023-12-27,6.5,6.81,6.35,6.81,3460,5.44668586207942,5.70645088011706,5.32099311141605,5.70645088011706,4129.11641491544,0.0,1.0
2023-12-28,6.55,6.79,6.5101,6.7,6039,5.64133365575672,5.84803901108216,5.60696889043387,5.77052450283512,7011.71964179702,0.18229,1.0
2023-12-29,6.53,6.6,6.29,6.51,10687,5.6241082094796,5.68439727144952,5.41740285415416,5.60688276320248,12408.3867878597,0.0,1.0
2024-01-02,6.63,6.651,6.39,6.39,4647,5.7102354408652,5.72832215945617,5.50353008553976,5.50353008553976,5395.50607309666,0.0,1.0
2024-01-03,6.625,6.625,6.35,6.35,2010,5.70592907929592,5.70592907929592,5.46907919298552,5.46907919298552,2333.75666170095,0.0,1.0
2024-01-04,6.39,6.55,5.91,6.36,12245,5.50353008553976,5.64133365575672,5.09011937488889,5.47769191612408,14217.3384689195,0.0,1.0
2024-01-05,5.85,6.2313,5.44,6.17,11178,5.03844303605753,5.36684616933082,4.68532138737657,5.31405017649145,12978.4736141757,0.0,1.0
2024-01-08,5.9904,6.1504,5.31,5.75,33881,5.15936566892291,5.29716923913987,4.5733559865753,4.95231580467193,39338.3131617362,0.0,1.0
2024-01-09,6.3,6.3,5.5,5.5,4571,5.42601557729272,5.42601557729272,4.73699772620793,4.73699772620793,5307.26452767912,0.0,1.0
2024-01-10,5.9999,5.9999,5.4901,5.4901,12896,5.16754775590454,5.16754775590454,4.72847113030076,4.72847113030076,14973.1969697987,0.0,1.0
2024-01-11,6.1945,6.241,5.935,6.241,5210,5.33515134818092,5.37520051077522,5.11165118273529,5.37520051077522,6049.19015296613,0.0,1.0
2024-01-12,6.1499,6.1499,5.7858,6.14,1343,5.29673860298294,5.29673860298294,4.98314935350797,5.28821200707577,1559.32099336536,0.0,1.0
2024-01-16,6.1,6.1499,5.93,5.93,2553,5.25376111452153,5.29673860298294,5.10734482116601,5.10734482116601,2964.21928225001,0.0,1.0
2024-01-17,5.975,6.0711,5.7901,5.8141,2968,5.14610207528953,5.22887034465109,4.98685282445756,5.0075233599901,3446.06456314846,0.0,1.0
2024-01-18,6.0,6.158,5.79,5.79,1812,5.16763388313593,5.30371490872517,4.98676669722617,4.98676669722617,2103.86421442891,0.0,1.0
2024-01-19,5.98,6.17,5.895,6.17,1224,5.15040843685881,5.31405017649145,5.07720029018105,5.31405017649145,1421.15331040893,0.0,1.0
2024-01-22,5.98,6.1096,5.8,5.8,21184,5.15040843685881,5.26202932873454,4.99537942036473,4.99537942036473,24596.1697121755,0.0,1.0
2024-01-23,6.11,6.11,6.11,6.11,140,5.26237383766009,5.26237383766009,5.26237383766009,5.26237383766009,162.550215242852,0.0,1.0
2024-01-24,6.0738,6.71,5.86,6.1,38362,5.2311957798985,5.77913722597368,5.04705575919609,5.25376111452153,44541.0811224735,0.0,1.0
2024-01-25,6.4906,6.7246,6.05,6.55,19297,5.59017408031367,5.79171180175598,5.21069749882873,5.64133365575672,22405.2250252951,0.0,1.0
2024-01-26,6.39,6.7499,6.13,6.7499,12614,5.50353008553976,5.81350199129653,5.27959928393721,5.81350199129653,14645.774393381,0.0,1.0
2024-01-29,6.4473,6.47,6.1804,6.47,8742,5.55288098912371,5.57243187064824,5.32300740855555,5.57243187064824,10150.0998689501,0.0,1.0
2024-01-30,6.38,6.6805,6.35,6.6757,2554,5.65191869249401,5.91812583467182,5.62534227230987,5.91387360744236,2883.00679584082,0.18229,1.0
2024-01-31,6.35,6.5599,6.2,6.38,2529,5.62534227230987,5.81128862553158,5.49246017138916,5.65191869249401,2854.78629079148,0.0,1.0
2024-02-01,6.3042,6.5218,5.9306,6.425,6696,5.58476893749541,5.77753657189772,5.25380391813558,5.69178332277022,7558.58007241588,0.0,1.0
2024-02-02,5.7601,6.4732,5.62,5.75,18650,5.10276126342237,5.73448277119941,4.97864938116244,5.09381386862705,21052.4967668095,0.0,1.0
2024-02-05,6.3,6.49,5.75,5.75,8876,5.58104823866963,5.74936556650253,5.09381386862705,5.09381386862705,10019.4081127185,0.0,1.0
2024-02-06,6.24,6.25,5.8562,6.25,5139,5.52789539830135,5.5367542050294,5.18789439607891,5.5367542050294,5801.00701794283,0.0,1.0
2024-02-07,6.47,6.47,5.854,5.92,2626,5.73164795304643,5.73164795304643,5.18594545859874,5.24441358300385,2964.28185038293,0.0,1.0
2024-02-08,6.32,6.39,5.82,5.82,3184,5.59876585212573,5.66077749922206,5.15582551572338,5.15582551572338,3594.16352308425,0.0,1.0
2024-02-09,6.225,6.32,5.9451,6.29,2164,5.51460718820928,5.59876585212573,5.26664918789124,5.57218943194159,2442.76691707108,0.0,1.0
2024-02-12,6.1499,6.3935,5.62,5.62,5216,5.44807754968165,5.66387808157687,4.97864938116244,4.97864938116244,5887.9261734948,0.0,1.0
2024-02-13,5.8,6.3833,5.62,5.62,7790,5.13810790226728,5.65484209871427,4.97864938116244,4.97864938116244,8793.5093733751,0.0,1.0
2024-02-14,6.25,6.3238,6.075,6.1958,1014,5.5367542050294,5.60213219868239,5.38172508728858,5.48873947256338,1144.62368480133,0.0,1.0
2024-02-15,6.2851,6.4599,5.66,6.4599,1577,5.56784861664484,5.72270055825111,5.01408460807462,5.72270055825111,1780.14945851252,0.0,1.0
2024-02-16,6.1,6.2156,5.9032,6.0,14283,5.40387210410869,5.50627990988492,5.22953078770073,5.31528403682822,16122.9389447903,0.0,1.0
2024-02-20,6.07,6.12,6.0,6.12,1870,5.37729568392455,5.42158971756479,5.31528403682822,5.42158971756479,2110.89377769081,0.0,1.0
2024-02-21,6.15,6.2,5.99,5.99,1494,5.44816613774893,5.49246017138916,5.30642523010018,5.30642523010018,1686.4573817487,0.0,1.0
2024-02-22,6.2226,6.25,6.01,6.01,1851,5.51248107459455,5.5367542050294,5.32414284355627,5.32414284355627,2089.44619385331,0.0,1.0
2024-02-23,5.7693,6.23,5.61,6.01,8659,5.11091136561218,5.5190365915733,4.96979057443439,5.32414284355627,9774.45412889023,0.0,1.0
2024-02-26,5.94,5.9926,5.47,5.47,4662,5.26213119645994,5.30872851984947,4.84576728024173,4.84576728024173,5262.55978160137,0.0,1.0
2024-02-27,5.8,5.974,5.7,5.7407,1804,5.13810790226728,5.2922511393353,5.04951983498681,5.08557517836996,2036.39164436055,0.0,1.0
2024-02-28,5.71,5.897,5.4201,5.58,1210,5.21986582956043,5.39081415007318,4.95485022465858,5.1010247511291,1323.61639658884,0.18229,1.0
2024-02-29,5.68,5.85,5.4,5.4,25668,5.19244096530705,5.34784852940954,4.93647556560881,4.93647556560881,28078.1699732582,0.0,1.0
2024-03-01,5.28,5.7014,5.155,5.7014,24240,4.82677610859528,5.21200403514112,4.71250584087286,5.21200403514112,26516.0838457137,0.0,1.0
2024-03-04,5.29,5.4499,5.18,5.4489,29138,4.83591773001308,4.9820922564836,4.73535989441734,4.98117809434182,31873.9955072774,0.0,1.0
2024-03-05,5.25,5.3998,5.15,5.29,13091,4.7993512443419,4.93629273318045,4.70793503016396,4.83591773001308,14320.2167336732,0.0,1.0
2024-03-06,5.3339,5.35,5.15,5.3499,9613,4.87604944803719,4.89076745851984,4.70793503016396,4.89067604230566,10515.6400168666,0.0,1.0
2024-03-07,5.4133,5.45,5.15,5.45,3166,4.94863392209448,4.98218367269778,4.70793503016396,4.98218367269778,3463.2805880994,0.0,1.0
2024-03-08,5.26,5.39,5.1713,5.39,12735,4.80849286575969,4.92733394419102,4.72740668378386,4.92733394419102,13930.7890996355,0.0,1.0
2024-03-11,5.06,5.582,5.06,5.582,1161,4.62566043740381,5.10285307541266,4.62566043740381,5.10285307541266,1270.01540201624,0.0,1.0
2024-03-12,5.33,5.39,5.2,5.23,2674,4.87248421568425,4.92733394419102,4.75364313725293,4.78106800150631,2925.0828466765,0.0,1.0
2024-03-13,5.26,5.28,5.05,5.11,14231,4.80849286575969,4.82677610859528,4.61651881598602,4.67136854449278,15567.2602808726,0.0,1.0
2024-03-14,5.4,5.4,5.07,5.2,5614,4.93647556560881,4.93647556560881,4.63480205882161,4.75364313725293,6141.14252103286,0.0,1.0
2024-03-15,5.8158,5.8158,5.4,5.4,4116,5.31658418416069,5.31658418416069,4.93647556560881,4.93647556560881,4502.4835440989,0.0,1.0
2024-03-18,5.8,5.8,5.5214,5.5214,1900,5.30214042232057,5.30214042232057,5.04745484962083,5.04745484962083,2078.40591199901,0.0,1.0
2024-03-19,5.9183,5.95,5.3821,5.5798,4401,5.41028580369308,5.43926474358749,4.92011206327096,5.10084191870075,4814.24443089875,0.0,1.0
2024-03-20,5.94,6.05,5.92,6.05,4748,5.43012312216969,5.53068095776543,5.4118398793341,5.53068095776543,5193.82698430068,0.0,1.0
2024-03-21,5.9499,6.04,5.9149,6.04,560,5.43917332737331,5.52153933634763,5.40717765241103,5.52153933634763,612.582795115497,0.0,1.0
2024-03-22,5.84,5.85,5.7043,5.725,3259,5.33870690799175,5.34784852940954,5.21465510535228,5.23357826168712,3565.01308800251,0.0,1.0
2024-03-25,5.8199,5.8238,5.4042,5.6,12905,5.32033224894198,5.32389748129492,4.94031504660428,5.11930799396469,14116.751733867,0.0,1.0
2024-03-26,5.6465,5.7415,5.1687,5.595,6548,5.16181653355743,5.24866193702648,4.72502986221523,5.1147371832558,7162.84311145764,0.0,1.0
2024-03-27,5.64,5.65,5.4,5.4,5098,5.15587447963587,5.16501610105366,4.93647556560881,4.93647556560881,5576.69123124786,0.0,1.0
2024-03-28,5.7,5.74,5.64,5.64,7720,5.21072420814263,5.24729069381381,5.15587447963587,5.15587447963587,8444.8913898065,0.0,1.0
2024-04-01,5.7,5.7,5.7,5.7,75,5.21072420814263,5.21072420814263,5.21072420814263,5.21072420814263,82.0423386315398,0.0,1.0
2024-04-02,5.7112,5.74,5.4612,5.74,905,5.22096282413056,5.24729069381381,4.99242228868571,5.24729069381381,989.977552820581,0.0,1.0
2024-04-03,5.8999,5.8999,5.4965,5.52,2786,5.39346522028434,5.39346522028434,5.02469221229052,5.04617502262234,3047.5994056996,0.0,1.0
2024-04-04,5.93,6.0575,5.52,6.0575,8142,5.4209815007519,5.53753717382877,5.04617502262234,5.53753717382877,8906.51628183996,0.0,1.0
2024-04-05,5.85,5.85,5.44,5.44,1850,5.34784852940954,5.34784852940954,4.97304205127999,4.97304205127999,2023.71101957798,0.0,1.0
2024-04-08,5.82,5.8499,5.44,5.44,2485,5.32042366515616,5.34775711319537,4.97304205127999,4.97304205127999,2718.33615332502,0.0,1.0
2024-04-09,5.9737,5.9737,5.82,5.82,4365,5.46093038634766,5.46093038634766,5.32042366515616,5.32042366515616,4774.86410835561,0.0,1.0
2024-04-10,5.9585,6.0499,5.73,5.73,5160,5.44703512179261,5.53058954155125,5.23814907239602,5.23814907239602,5644.51289784994,0.0,1.0
2024-04-11,5.93,5.93,5.93,5.93,1126,5.4209815007519,5.4209815007519,5.4209815007519,5.4209815007519,1231.72897732152,0.0,1.0
2024-04-12,5.93,5.93,5.53,5.53,2892,5.4209815007519,5.4209815007519,5.05531664404013,5.05531664404013,3163.55257763217,0.0,1.0
2024-04-15,5.96,6.05,5.4,5.4,23052,5.44840636500528,5.53068095776543,4.93647556560881,4.93647556560881,25216.5332017901,0.0,1.0
2024-04-16,5.97,5.97,5.5624,5.85,906,5.45754798642307,5.45754798642307,5.08493549743379,5.34784852940954,991.071450669001,0.0,1.0
2024-04-17,6.0,6.05,5.9073,5.9842,9097,5.48497285067646,5.53068095776543,5.40023002013351,5.47052908883634,9951.18872708156,0.0,1.0
2024-04-18,6.03,6.03,5.9138,6.0,3263,5.51239771492984,5.51239771492984,5.40617207405507,5.48497285067646,3569.38867939619,0.0,1.0
2024-04-19,6.12,6.12,5.9852,6.02,3892,5.59467230768999,5.59467230768999,5.47144325097812,5.50325609351204,4257.4504260527,0.0,1.0
2024-04-22,6.2499,6.25,5.99,5.99,503,5.71342196990713,5.71351338612131,5.47583122925866,5.47583122925866,550.230617755527,0.0,1.0
2024-04-23,6.5903,6.67,6.26,6.26,4813,6.02460276296884,6.09746148566866,5.7226550075391,5.7226550075391,5264.93034444802,0.0,1.0
2024-04-24,6.65,6.7,6.2001,6.39,8921,6.07917824283307,6.12488634992204,5.66789669524652,5.84149608597043,9758.66270575956,0.0,1.0
2024-04-25,6.65,6.7077,6.38,6.45,1553,6.07917824283307,6.13192539841374,5.83235446455263,5.89634581447719,1698.82335859708,0.0,1.0
2024-04-26,6.7733,6.82,6.38,6.38,3726,6.19189443491447,6.23458580693557,5.83235446455263,5.83235446455263,4075.8633832149,0.0,1.0
2024-04-29,6.85,6.95,6.625,6.625,2830,6.26201067118895,6.3534268853669,6.05632418928859,6.05632418928859,3095.7309110301,0.0,1.0
2024-04-30,6.8497,6.85,6.625,6.85,1618,6.26173642254642,6.26201067118895,6.05632418928859,6.26201067118895,1769.92671874442,0.0,1.0
2024-05-01,6.8497,6.8497,6.8497,6.8497,136,6.26173642254642,6.26173642254642,6.26173642254642,6.26173642254642,148.770107385192,0.0,1.0
2024-05-02,6.84,6.84,6.84,6.84,226,6.25286904977116,6.25286904977116,6.25286904977116,6.25286904977116,247.22091374304,0.0,1.0
2024-05-03,6.64,6.77,6.27,6.77,7547,6.07003662141528,6.1888776998466,5.7317966289569,6.1888776998466,8255.64706202974,0.0,1.0
2024-05-06,6.45,6.6,6.21,6.25,7200,5.89634581447719,6.0334701357441,5.67694690045013,5.71351338612131,7876.06450862782,0.0,1.0
2024-05-07,7.4,9.06,6.4852,6.4857,35974,6.76479984916763,8.28230900452145,5.92852432186783,5.92898140293872,39351.8811990802,0.0,1.0
2024-05-08,7.4875,7.55,6.46,6.85,6120,6.84478903657333,6.90192417043454,5.90548743589498,6.26201067118895,6694.65483233365,0.0,1.0
2024-05-09,8.4633,8.9,7.4277,7.4277,14053,7.73682845452168,8.13604306183674,6.79012214049492,6.79012214049492,15372.5464638537,0.0,1.0
2024-05-10,8.608,8.75,8.2,8.475,7049,7.86910771643716,7.99891874056983,7.49612956259116,7.74752415158049,7710.88593351632,0.0,1.0
2024-05-13,10.61,12.44,9.25,9.25,89564,9.69926032427953,11.3721770437359,8.45599981145954,8.45599981145954,97973.8668959364,0.0,1.0
2024-05-14,11.4048,12.0,10.95,10.95,29438,10.4258363945658,10.9699457013529,10.0100754524845,10.0100754524845,32202.1648618036,0.0,1.0
2024-05-15,11.6,11.9,11.0,11.0001,10820,10.6042808446411,10.878529487175,10.0557835595735,10.0558749757877,11835.9747199102,0.0,1.0
2024-05-16,12.0,12.5,11.26,11.85,35060,10.9699457013529,11.4270267722426,10.2934657164361,10.832821380086,38352.0585656238,0.0,1.0
2024-05-17,12.18,12.5,11.92,12.5,4417,11.1344948868732,11.4270267722426,10.8968127300106,11.4270267722426,4831.74679647349,0.0,1.0
2024-05-20,11.7858,12.2499,11.17,11.605,4064,10.7741321705838,11.1983948205836,10.211191123676,10.60885165535,4445.60085598102,0.0,1.0
2024-05-21,12.0332,12.25,11.7426,12.12,4733,11.00029588446,11.1984862367978,10.7346403660589,11.0796451583664,5177.41851657437,0.0,1.0
2024-05-22,12.25,12.25,11.9057,11.9057,1705,11.1984862367978,11.1984862367978,10.8837402113831,10.8837402113831,1865.095831557,0.0,1.0
2024-05-23,12.03,12.21,10.21,10.21,3913,10.9973705656063,11.1619197511266,9.33359546756777,9.33359546756777,4280.42228086953,0.0,1.0
2024-05-24,11.91,11.91,11.36,11.91,1889,10.8876711085928,10.8876711085928,10.3848819306141,10.8876711085928,2066.37303566638,0.0,1.0
2024-05-28,11.94,11.96,11.04,11.75,2249,10.9150959728461,10.9333792156817,10.0923500452447,10.7414051659081,2460.17626109778,0.0,1.0
2024-05-29,11.9499,11.95,11.0,11.02,8522,10.9241461780498,10.9242375942639,10.0557835595735,10.0740668024091,9322.19746423973,0.0,1.0
2024-05-30,11.85,11.85,11.7316,11.7316,511,10.832821380086,10.832821380086,10.7245845824993,10.7245845824993,558.981800542891,0.0,1.0
2024-05-31,12.18,12.25,11.06,11.9,7304,11.1344948868732,11.1984862367978,10.1106332880803,10.878529487175,7989.82988486356,0.0,1.0
2024-06-03,12.42,12.5,11.995,12.2,5307,11.3538938009003,11.4270267722426,10.965374890644,11.1527781297088,5805.31588156774,0.0,1.0
2024-06-04,12.35,12.63,12.0,12.5,33526,11.2899024509757,11.5458678506739,10.9699457013529,11.4270267722426,36674.0192661467,0.0,1.0
2024-06-05,13.14,13.25,12.35,12.5,22066,12.0120905429814,12.1126483785772,11.2899024509757,11.4270267722426,24137.9499232475,0.0,1.0
2024-06-06,13.3392,13.74,12.62,13.25,4402,12.1941916416239,12.5605878280491,11.5367262292561,12.1126483785772,4815.33832874718,0.0,1.0
2024-06-07,13.5344,13.7399,12.65,13.29,3273,12.3726360916992,12.5604964118349,11.5641510935095,12.1492148642483,3580.32765788041,0.0,1.0
2024-06-10,13.3011,13.3011,13.0,13.0,924,12.1593620640221,12.1593620640221,11.8841078431323,11.8841078431323,1010.76161194057,0.0,1.0
2024-06-11,13.0931,13.7,12.0258,12.9999,14237,11.969216338532,12.5240213423779,10.9935310846108,11.8840164269181,15573.8236679631,0.0,1.0
2024-06-12,13.2,13.6384,12.1,12.8,10102,12.0669402714882,12.4677089544443,11.0613619155309,11.7012754147764,11050.5560647442,0.0,1.0
2024-06-13,13.0,13.4265,12.298,12.95,4968,11.8841078431323,12.2739979966012,11.2423660196032,11.8383997360434,5434.48451095321,0.0,1.0
2024-06-14,13.0,13.26,12.5,13.12,5612,11.8841078431323,12.121789999995,11.4270267722426,11.9938073001458,6138.95472533603,0.0,1.0
2024-06-17,13.24,13.33,12.9,13.33,955,12.1035067571594,12.1857813499195,11.7926916289544,12.1857813499195,1044.67244524161,0.0,1.0
2024-06-18,12.64,13.24,11.64,12.82,9424,11.5550094720917,12.1035067571594,10.6408473303123,11.719558657612,10308.8933235151,0.0,1.0
2024-06-20,13.0477,13.0477,12.1,12.1234,727,11.9277133772952,11.9277133772952,11.0613619155309,11.0827533096485,795.263735801726,0.0,1.0
2024-06-21,10.295,12.65,9.45,11.24,19605,9.41129924961902,11.5641510935095,8.63883223981542,10.2751824736006,21445.8673182845,0.0,1.0
2024-06-24,10.8167,11.07,9.95,10.6398,6434,9.88821763898534,10.1197749094981,9.09591331070512,9.72650235610456,7038.13875673769,0.0,1.0
2024-06-25,11.04,11.04,9.914,10.23,4512,10.0923500452447,10.0923500452447,9.06300347360106,9.35187871040336,4935.66709207342,0.0,1.0
2024-06-26,11.13,11.2499,9.8,10.1,6951,10.1746246380048,10.2842326788042,8.95878898943821,9.23303763197204,7603.68394437113,0.0,1.0
2024-06-27,10.49,11.0999,8.9029,9.8001,21357,9.58956086726601,10.1471083575373,8.1386941320479,8.95888040565239,23362.3763487173,0.0,1.0
2024-06-28,10.22,10.3,9.7,10.0412,11355,9.34273708898557,9.41587006032792,8.86737277526027,9.17928489803541,12421.2100688151,0.0,1.0
2024-07-01,9.835,10.16,9.09,9.7475,6778,8.99078466440049,9.2878873604788,8.30973386877483,8.91079547699479,7414.43961659436,0.0,1.0
2024-07-02,9.9,10.1,9.62,10.1,6102,9.05020520361615,9.23303763197204,8.79423980391792,9.23303763197204,6674.96467106208,0.0,1.0
2024-07-03,9.9299,9.9299,9.6572,9.6572,1069,9.07753865165536,9.07753865165536,8.82824663559211,8.82824663559211,1169.37679996155,0.0,1.0
2024-07-05,9.9112,9.9112,9.7,9.9,1379,9.06044381960408,9.06044381960408,8.86737277526027,9.05020520361615,1508.48513297191,0.0,1.0
2024-07-08,9.825,9.91,9.6644,9.91,2267,8.9816430429827,9.05934682503395,8.83482860301292,9.05934682503395,2479.86642236934,0.0,1.0
2024-07-09,9.78,9.82,9.64,9.66,2021,8.94050574660262,8.9770722322738,8.81252304675351,8.83080628958909,2210.76755165789,0.0,1.0
2024-07-10,9.31,9.45,8.3501,9.45,6496,8.5108495399663,8.63883223981542,7.63334530007225,8.63883223981542,7105.96042333977,0.0,1.0
2024-07-11,9.6,9.7742,9.39,9.4,4499,8.77595656108233,8.9352036061803,8.58398251130865,8.59312413272645,4921.44642004397,0.0,1.0
2024-07-12,9.39,9.53,9.32,9.525,1819,8.58398251130865,8.71196521115777,8.5199911613841,8.70739440044887,1989.80018627695,0.0,1.0
2024-07-15,9.4601,9.515,9.3,9.4,6219,8.64806527744739,8.69825277903108,8.50170791854851,8.59312413272645,6802.95071932728,0.0,1.0
2024-07-16,9.13,9.4,9.0302,9.37,10083,8.34630035444601,8.59312413272645,8.25506697269642,8.56569926847306,11029.7720056242,0.0,1.0
2024-07-17,9.11,9.13,8.2,9.13,16941,8.32801711161042,8.34630035444601,7.49612956259116,8.34630035444601,18531.7234500922,0.0,1.0
2024-07-18,9.13,9.13,8.97,8.97,203,8.34630035444601,8.34630035444601,8.2000344117613,8.2000344117613,222.061263229368,0.0,1.0
2024-07-19,9.1299,9.13,8.7253,8.7253,4832,8.34620893823183,8.34630035444601,7.97633893566788,7.97633893566788,5285.714403568,0.0,1.0
2024-07-22,9.78,9.94,8.85,8.85,3866,8.94050574660262,9.08677168928733,8.09033495474777,8.09033495474777,4229.00908199377,0.0,1.0
2024-07-23,9.78,9.78,9.78,9.78,259,8.94050574660262,8.94050574660262,8.94050574660262,8.94050574660262,283.319542740918,0.0,1.0
2024-07-24,9.62,9.8,9.599,9.8,1314,8.79423980391792,8.95878898943821,8.77504239894055,8.95878898943821,1437.38177282458,0.0,1.0
2024-07-25,9.7699,9.78,9.3,9.52,2406,8.93127270897065,8.94050574660262,8.50170791854851,8.70282358973998,2631.9182232998,0.0,1.0
2024-07-26,9.72,9.77,9.72,9.77,1746,8.88565601809586,8.93136412518483,8.88565601809586,8.93136412518483,1909.94564334225,0.0,1.0
2024-07-29,9.76,9.77,9.5275,9.5275,10201,8.92222250376703,8.93136412518483,8.70967980580332,8.70967980580332,11158.8519517378,0.0,1.0
2024-07-30,10.62,10.85,9.65,9.74,2962,9.70840194569733,9.91865923830659,8.8216646681713,8.90393926093145,3240.12542702161,0.0,1.0
2024-07-31,10.17,10.2,9.56,10.11,4581,9.29702898189659,9.32445384614998,8.73939007541115,9.24217925338983,5011.14604361445,0.0,1.0
2024-08-01,10.18,10.18,9.4134,9.4134,2704,9.30617060331439,9.30617060331439,8.60537390542629,8.60537390542629,2957.89978212911,0.0,1.0
2024-08-02,10.18,10.18,10.0001,10.18,1521,9.30617060331439,9.30617060331439,9.14171283400827,9.30617060331439,1663.81862744763,0.0,1.0
2024-08-05,9.8,10.1,9.13,10.1,3352,8.95878898943821,9.23303763197204,8.34630035444601,9.23303763197204,3666.74558790562,0.0,1.0
2024-08-06,9.6537,9.6537,9.5,9.5,582,8.82504706809589,8.82504706809589,8.68454034690439,8.68454034690439,636.648547780749,0.0,1.0
2024-08-07,9.6537,9.6537,9.6537,9.6537,55,8.82504706809589,8.82504706809589,8.82504706809589,8.82504706809589,60.1643816631292,0.0,1.0
2024-08-08,11.19,11.19,9.2809,9.2809,1925,10.2294743665116,10.2294743665116,8.48424742164052,8.48424742164052,2105.75335820952,0.0,1.0
2024-08-09,10.54,10.54,10.16,10.16,704,9.63526897435497,9.63526897435497,9.2878873604788,9.2878873604788,770.104085288054,0.0,1.0
2024-08-12,10.49,10.55,10.2,10.24,6951,9.58956086726601,9.64441059577277,9.32445384614998,9.36102033182115,7603.6839443711,0.0,1.0
2024-08-13,11.43,11.5,10.9,10.97,12190,10.4488732805386,10.5128646304632,9.96436734539556,10.0283586953201,13334.6147722463,0.0,1.0
2024-08-14,12.09,12.64,11.19,11.19,16138,11.0522202941131,11.5550094720917,10.2294743665116,10.2294743665116,17653.3234778105,0.0,1.0
2024-08-15,11.99,12.01,11.82,11.99,5035,10.9608040799351,10.9790873227707,10.8053965158326,10.9608040799351,5507.77566679738,0.0,1.0
2024-08-16,11.99,11.99,11.99,11.99,59,10.9608040799351,10.9608040799351,10.9608040799351,10.9608040799351,64.5399730568114,0.0,1.0
2024-08-19,11.98,11.99,11.49,11.99,673,10.9516624585173,10.9608040799351,10.5037230090454,10.9608040799351,736.193251987019,0.0,1.0
2024-08-20,12.11,12.11,11.6816,11.84,1020,11.0705035369486,11.0705035369486,10.6788764754103,10.8236797586682,1115.77580538895,0.0,1.0
2024-08-21,12.25,12.25,12.0,12.0,3100,11.1984862367978,11.1984862367978,10.9699457013529,10.9699457013529,3391.08333010363,0.0,1.0
2024-08-22,12.25,12.25,11.56,12.154,673,11.1984862367978,11.1984862367978,10.56771435897,11.1107266711869,736.193251987015,0.0,1.0
2024-08-23,12.132,12.132,12.132,12.132,145,11.0906151040678,11.0906151040678,11.0906151040678,11.0906151040678,158.615188020977,0.0,1.0
2024-08-26,12.2,12.2,11.25,11.5541,1631,11.1527781297088,11.1527781297088,10.2843240950184,10.5623208023335,1784.14739077388,0.0,1.0
2024-08-27,12.2454,12.2511,11.75,12.0,7415,11.1942810909456,11.1994918151537,10.7414051659081,10.9699457013529,8111.25254603822,0.0,1.0
2024-08-28,12.2481,12.2481,11.76,12.0053,1441,11.1967493287284,11.1967493287284,10.7505467873259,10.9747907607043,1576.30679957398,0.0,1.0
2024-08-29,12.0,12.3,12.0,12.3,274,10.9699457013529,11.2441943438867,10.9699457013529,11.2441943438867,299.728010467226,0.0,1.0
2024-08-30,12.5999,12.6,12.05,12.2518,4300,11.5183515702064,11.5184429864206,11.0156538084419,11.200131728653,4703.76074820827,0.0,1.0
2024-09-03,12.55,12.55,12.11,12.11,5235,11.4727348793316,11.4727348793316,11.0705035369486,11.0705035369486,5726.55523648147,0.0,1.0
2024-09-04,12.52,12.52,12.16,12.25,2957,11.4453100150782,11.4453100150782,11.1162116440376,11.1984862367978,3234.65593777951,0.0,1.0
2024-09-05,12.35,12.35,12.35,12.35,1055,11.2899024509757,11.2899024509757,11.2899024509757,11.2899024509757,1154.06223008366,0.0,1.0
2024-09-06,12.35,12.4,12.35,12.35,1100,11.2899024509757,11.3356105580647,11.2899024509757,11.2899024509757,1203.28763326258,0.0,1.0
2024-09-09,12.1934,12.35,11.53,12.35,2705,11.1467446595731,11.2899024509757,10.5402894947166,11.2899024509757,2958.99367997752,0.0,1.0
2024-09-10,12.54,12.569,11.7148,11.81,12175,11.4635932579138,11.4901039600254,10.7092266585174,10.7962548944148,13318.20630452,0.0,1.0
2024-09-11,12.4939,12.4939,12.45,12.45,623,11.4214503831778,11.4214503831778,11.3813186651536,11.3813186651536,681.498359565988,0.0,1.0
2024-09-12,12.95,12.95,12.43,12.5,2968,11.8383997360434,11.8383997360434,11.3630354223181,11.4270267722426,3246.68881411212,0.0,1.0
2024-09-13,13.05,13.1193,12.75,12.95,5396,11.9298159502213,11.9931673866466,11.6555673076875,11.8383997360434,5902.67279007718,0.0,1.0
2024-09-16,12.7681,13.2,12.66,13.19,4856,11.6721136424537,12.0669402714882,11.5732927149273,12.0577986500704,5311.96795193009,0.0,1.0
2024-09-17,12.2456,12.355,11.8,12.355,16990,11.1944639233739,11.2944732616846,10.787113272997,11.2944732616846,18585.3244446649,0.0,1.0
2024-09-18,13.2,13.2,12.06,12.15,7071,12.0669402714882,12.0669402714882,11.0247954298597,11.1070700226198,7734.95168618158,0.0,1.0
2024-09-19,13.1999,13.2,12.85,13.2,2903,12.066848855274,12.0669402714882,11.7469835218654,12.0669402714882,3175.58545396481,0.0,1.0
2024-09-20,13.2,13.2,11.98,12.601,1703,12.0669402714882,12.0669402714882,10.9516624585173,11.5193571485623,1862.90803586016,0.0,1.0
2024-09-23,13.33,13.45,12.215,13.2,7752,12.1857813499195,12.2954808069331,11.1664905618355,12.0669402714882,8479.89612095597,0.0,1.0
2024-09-24,13.33,13.33,13.33,13.33,21,12.1857813499195,12.1857813499195,12.1857813499195,12.1857813499195,22.9718548168312,0.0,1.0
2024-09-25,13.192,13.192,12.384,12.384,323,12.059626974354,12.059626974354,11.3209839637962,11.3209839637962,353.32900503983,0.0,1.0
2024-09-26,12.525,13.1549,11.5,11.5,1836,11.4498808257871,12.025711558894,10.5128646304632,10.5128646304632,2008.39644970009,0.0,1.0
2024-09-27,13.3,13.3,13.3,13.3,260,12.1583564856661,12.1583564856661,12.1583564856661,12.1583564856661,284.413440589339,0.0,1.0
2024-09-30,13.3,13.3,12.3203,12.53,1970,12.1583564856661,12.1583564856661,11.2627518353649,11.454451636496,2154.97876138845,0.0,1.0
2024-10-01,12.85,13.27,12.6,12.6,7081,11.7469835218654,12.1309316214128,11.5184429864206,11.5184429864206,7745.89066466578,0.0,1.0
2024-10-02,13.0188,13.0188,11.975,12.15,1608,11.9012940913978,11.9012940913978,10.9470916478084,11.1070700226198,1758.98774026021,0.0,1.0
2024-10-03,12.4557,12.5,12.03,12.2872,2171,11.3865293893618,11.4270267722426,10.9973705656063,11.232493068472,2374.85222892097,0.0,1.0
2024-10-04,12.9,12.9,12.25,12.25,6229,11.7926916289544,11.7926916289544,11.1984862367978,11.1984862367978,6813.88969781148,0.0,1.0
2024-10-07,12.87,12.87,12.01,12.45,3888,11.765266764701,11.765266764701,10.9790873227707,11.3813186651536,4253.07483465902,0.0,1.0
2024-10-08,12.4786,12.6554,11.88,12.28,4502,11.4074637024085,11.5690875690751,10.8602462443394,11.2259111010511,4924.72811358925,0.0,1.0
2024-10-09,12.452,12.452,12.452,12.452,172,11.3831469894372,11.3831469894372,11.3831469894372,11.3831469894372,188.150429928331,0.0,1.0
2024-10-10,12.4,12.4,12.4,12.4,402,11.3356105580647,11.3356105580647,11.3356105580647,11.3356105580647,439.746935065052,0.0,1.0
2024-10-11,11.8,12.4133,11.77,12.0377,2151,10.787113272997,11.3477689145503,10.7596884087436,11.004409614098,2352.97427195257,0.0,1.0
2024-10-14,12.04,12.48,11.148,11.75,12491,11.0065121870241,11.408743529407,10.1910795565569,10.7414051659081,13663.8780246208,0.0,1.0
2024-10-15,11.7675,11.7675,11.5492,11.5492,2399,10.7574030033892,10.7574030033892,10.5578414078388,10.5578414078388,2624.26093836085,0.0,1.0
2024-10-16,11.8592,11.8592,11.678,11.678,257,10.8412316717904,10.8412316717904,10.6755854916999,10.6755854916999,281.131747044076,0.0,1.0
2024-10-17,11.5091,11.8047,11.21,11.22,4961,10.5211835059534,10.7914098350634,10.2477576093472,10.256899230765,5426.82722601425,0.0,1.0
2024-10-18,12.1,13.18,11.4859,11.56,9478,11.0613619155309,12.0486570286526,10.4999749442641,10.56771435897,10367.9638073297,0.0,1.0
2024-10-21,11.94,11.94,11.5,11.5,274,10.9150959728461,10.9150959728461,10.5128646304632,10.5128646304632,299.728010467227,0.0,1.0
2024-10-22,11.93,11.93,11.93,11.93,236,10.9059543514284,10.9059543514284,10.9059543514284,10.9059543514284,258.159892227244,0.0,1.0
2024-10-23,11.98,11.98,11.6321,11.6321,228,10.9516624585173,10.9516624585173,10.6336254493923,10.6336254493923,249.408709439882,0.0,1.0
2024-10-24,11.1,11.88,11.06,11.44,2617,10.1471997737514,10.8602462443394,10.1106332880803,10.4580149019564,2862.73066931654,0.0,1.0
2024-10-25,11.5,11.5,10.97,11.48,4411,10.5128646304632,10.5128646304632,10.0283586953201,10.4945813876276,4825.18340938296,0.0,1.0
2024-10-28,12.245,12.27,11.2103,11.51,20764,11.1939154260889,11.2167694796334,10.2480318579897,10.522006251881,22713.6949246038,0.0,1.0
2024-10-29,12.35,12.35,12.25,12.25,1374,11.2899024509757,11.2899024509757,11.1984862367978,11.1984862367978,1503.01564372981,0.0,1.0
2024-10-30,12.47,12.47,12.1928,12.1928,302,11.3996019079892,11.3996019079892,11.146196162288,11.146196162288,330.357150223001,0.0,1.0
2024-10-31,12.4438,12.49,11.95,11.95,845,11.3756508598746,11.4178851508248,10.9242375942639,10.9242375942639,924.34368191535,0.0,1.0
2024-11-01,12.4999,12.4999,11.59,11.96,2305,11.4269353560284,11.4269353560284,10.5951392232234,10.9333792156817,2521.43454060933,0.0,1.0
2024-11-04,12.4251,12.4799,11.72,12.04,911,11.3585560278233,11.4086521131929,10.7139803016547,11.0065121870241,996.540939911107,0.0,1.0
2024-11-05,12.46,12.46,11.9778,12.115,1390,11.3904602865714,11.3904602865714,10.9496513018054,11.0750743476575,1520.51800930454,0.0,1.0
2024-11-06,12.4245,12.4799,11.8305,12.0,2783,11.3580075305383,11.4086521131929,10.8149952183213,10.9699457013529,3044.31771215433,0.0,1.0
2024-11-07,12.2999,12.2999,11.75,12.02,1291,11.2441029276726,11.2441029276726,10.7414051659081,10.9882289441885,1412.2221223109,0.0,1.0
2024-11-08,12.44,12.5,11.9,12.45,6139,11.3721770437359,11.4270267722426,10.878529487175,11.3813186651536,6715.43889145361,0.0,1.0
2024-11-11,12.65,12.99,12.5,12.5,9492,11.5641510935095,11.8749662217145,11.4270267722426,11.4270267722426,10383.2783772077,0.0,1.0
2024-11-12,16.8945,16.98,15.23,15.41,100271,15.4443123042922,15.5224731674144,13.9226894193004,14.0872386048207,109686.231158975,0.0,1.0
2024-11-13,17.5525,18.4771,16.9,16.98,23663,16.0458309935831,16.8910653098723,15.449340196072,15.5224731674144,25884.904787175,0.0,1.0
2024-11-14,17.5,17.75,17.0,17.01,9713,15.9978374811397,16.2263780165845,15.54075641025,15.5498980316678,10625.0298017086,0.0,1.0
2024-11-15,17.0902,17.0902,16.15,16.99,17791,15.6232138354385,15.6232138354385,14.7637185897375,15.5316147888322,19461.5366212496,0.0,1.0
2024-11-18,17.3061,17.5,16.51,16.51,8868,15.8205814418486,15.9978374811397,15.0928169607781,15.0928169607781,9700.68611979329,0.0,1.0
2024-11-19,17.28,17.3,16.7,17.03,8389,15.7967218099482,15.8150050527838,15.2665077677161,15.5681812745033,9176.70905039983,0.0,1.0
2024-11-20,17.044,17.2786,16.6616,17.27,2406,15.5809795444883,15.7954419829497,15.2314039414718,15.7875801885304,2631.91822329979,0.0,1.0
2024-11-21,17.0783,17.33,16.69,16.7,4069,15.6123353059513,15.8424299170372,15.2573661462983,15.2665077677161,4451.07034522314,0.0,1.0
2024-11-22,16.9752,17.19,16.05,16.68,8353,15.5180851891338,15.714447217188,14.6723023755595,15.2482245248805,9137.32872785671,0.0,1.0
2024-11-25,16.98,17.1999,16.43,16.43,6176,15.5224731674144,15.7234974223917,15.0196839894357,15.0196839894357,6755.91311184519,0.0,1.0
2024-11-26,16.98,16.98,16.6225,16.97,5212,15.5224731674144,15.5224731674144,15.1956602017282,15.5133315459966,5701.3955859678,0.0,1.0
2024-11-27,16.98,16.98,16.42,16.69,11469,15.5224731674144,15.5224731674144,15.0105423680179,15.2573661462983,12545.914423535,0.0,1.0
2024-11-29,16.98,16.98,16.43,16.65,1236,15.5224731674144,15.5224731674144,15.0196839894357,15.2207996606272,1352.05774064777,0.0,1.0
2024-12-02,17.0999,17.14,16.5,16.98,6197,15.6320812082137,15.6687391100991,15.0836753393603,15.5224731674144,6778.88496666204,0.0,1.0
2024-12-03,16.96,16.9999,16.57,16.5701,4375,15.5041899245788,15.5406649940358,15.1476666892848,15.147758105499,4785.80308683982,0.0,1.0
2024-12-04,16.75,17.0955,16.68,16.69,3551,15.3122158748051,15.6280588947899,15.2482245248805,15.2573661462983,3884.43125974131,0.0,1.0
2024-12-05,17.45,17.48,17.06,17.48,1135,15.9521293740507,15.9795542383041,15.5956061387567,15.9795542383041,1241.5740579573,0.0,1.0
2024-12-06,17.48,17.49,16.9,16.96,10860,15.9795542383041,15.9886958597219,15.449340196072,15.5041899245788,11879.7306338469,0.0,1.0
2024-12-09,17.765,18.05,17.4,17.4,14195,16.2400904487112,16.5006266591183,15.9064212669617,15.9064212669617,15527.8799583294,0.0,1.0
2024-12-10,18.2034,18.26,17.2582,17.87,6436,16.6408591316673,16.692600708892,15.7767930752574,16.336077473598,7040.32655243454,0.0,1.0
2024-12-11,18.2018,18.4799,17.152,17.302,5033,16.6393964722405,16.8936249638693,15.6797090558004,15.8168333770673,5505.58787110052,0.0,1.0
2024-12-12,18.38,18.4799,17.8,18.45,4341,16.8023001659055,16.8936249638693,16.2720861236735,16.8662915158301,4748.61055999354,0.0,1.0
2024-12-13,18.4285,18.4285,18.0,18.0463,10261,16.8466370297818,16.8466370297818,16.4549185520294,16.4972442591938,11224.4858226431,0.0,1.0
2024-12-16,18.3,18.48,18.01,18.48,14341,16.7291671945632,16.8937163800835,16.4640601734472,16.8937163800835,15687.5890441988,0.0,1.0
2024-12-17,18.2546,18.47,18.0801,18.47,4300,16.6876642333264,16.8845747586657,16.5281429395859,16.8845747586657,4703.76074820828,0.0,1.0
2024-12-18,18.26,18.48,18.0,18.29,6527,16.692600708892,16.8937163800835,16.4549185520294,16.7200255731454,7139.87125664081,0.0,1.0
2024-12-19,17.95,18.4548,17.51,18.4548,11409,16.4092104449404,16.8706794941106,16.0069791025575,16.8706794941106,12480.2805526298,0.0,1.0
2024-12-20,18.1632,18.3632,17.0001,17.0001,9354,16.6041098135678,16.7869422419237,15.5408478264641,15.5408478264641,10232.3204741256,0.0,1.0
2024-12-23,18.0596,18.0596,18.0596,18.0596,262,16.5094026156794,16.5094026156794,16.5094026156794,16.5094026156794,286.601236286179,0.0,1.0
2024-12-24,18.2988,18.2988,17.75,17.8332,3503,16.7280701999931,16.7280701999931,16.2263780165845,16.3024363067806,3831.92416301711,0.0,1.0
2024-12-26,18.48,18.48,17.35,18.35,6938,16.8937163800835,16.8937163800835,15.8607131598728,16.7748753016522,7589.46327234164,0.0,1.0
2024-12-27,18.4999,18.4999,17.2862,18.13,2169,16.9119082067049,16.9119082067049,15.8023896152272,16.5737596304607,2372.66443322413,0.0,1.0
2024-12-30,18.45,18.4987,17.7406,17.76,5555,16.8662915158301,16.9108112121348,16.2177848924518,16.2355196380023,6076.60254797605,0.0,1.0
2024-12-31,18.49,18.49,17.75,17.75,2139,16.9028580015013,16.9028580015013,16.2263780165845,16.2263780165845,2339.84749777151,0.0,1.0
2025-01-02,18.29,18.75,18.0,18.47,10578,16.7200255731454,17.1405401583639,16.4549185520294,16.8845747586657,11571.2514405924,0.0,1.0
2025-01-03,18.32,18.75,17.89,18.19,10230,16.7474504373988,17.1405401583639,16.3543607164336,16.6286093589675,11190.574989342,0.0,1.0
2025-01-06,18.6,18.74,18.03,18.375,4840,17.003415837097,17.1313985369461,16.4823434162828,16.7977293551966,5294.46558635537,0.0,1.0
2025-01-07,18.91,18.97,18.2544,18.75,3411,17.2868061010486,17.3416558295554,16.6874814008981,17.1405401583639,3731.28556096244,0.0,1.0
2025-01-08,18.7969,18.9299,18.245,18.5,6490,17.1834143628134,17.30499792767,16.6788882767653,16.9119996229191,7099.39703624924,0.0,1.0
2025-01-10,18.7969,18.7969,18.7969,18.7969,288,17.1834143628134,17.1834143628134,17.1834143628134,17.1834143628134,315.042580345112,0.0,1.0
2025-01-13,18.7494,18.82,17.9901,18.26,15319,17.1399916610789,17.2045315082885,16.4458683468258,16.692600708892,16757.4211399541,0.0,1.0
2025-01-14,18.652,18.85,18.4001,18.78,2615,17.0509522684695,17.2319563725419,16.8206748249553,17.1679650226173,2860.5428736197,0.0,1.0
2025-01-15,19.24,19.24,18.525,18.525,5242,17.5884796078358,17.5884796078358,16.9348536764636,16.9348536764636,5734.21252142043,0.0,1.0
2025-01-16,19.255,19.255,18.6,18.83,4487,17.6021920399625,17.6021920399625,17.003415837097,17.2136731297063,4908.31964586293,0.0,1.0
2025-01-17,18.904,18.9999,18.4,18.66,7803,17.281321128198,17.3689892775946,16.8205834087411,17.0582655656038,8535.68491122538,0.0,1.0
2025-01-21,19.9923,20.5,19.1,19.99,37568,18.2762037870965,18.7403239064779,17.4604969079867,18.2741012141704,41095.5543694625,0.0,1.0
2025-01-22,20.54,20.54,20.0,20.0,8379,18.7768903921491,18.7768903921491,18.2832428355882,18.2832428355882,9165.77007191561,0.0,1.0
2025-01-23,20.75,20.9,20.475,20.9,23974,18.9688644419227,19.1059887631897,18.7174698529334,19.1059887631897,26225.1070180339,0.0,1.0
2025-01-24,21.9357,22.62,20.7242,20.7242,22369,20.0527864934306,20.6783476470502,18.9452790586648,18.9452790586648,24469.4009713188,0.0,1.0
2025-01-27,21.99,22.25,20.86,22.25,13577,20.1024254977292,20.3401076545919,19.0694222775185,20.3401076545919,14851.8510880056,0.0,1.0
2025-01-28,22.1499,22.1499,21.1442,21.575,3818,20.2486000241997,20.2486000241997,19.3292271582122,19.7230482088908,4176.50198526959,0.0,1.0
2025-01-29,21.8,21.9062,21.26,21.9062,5358,19.9287346907911,20.0258187102481,19.4350871342302,20.0258187102481,5861.10467183721,0.0,1.0
2025-01-30,21.5,22.49,19.99,21.28,31941,19.6544860482573,20.5595065686189,18.2741012141704,19.4533703770658,34940.1911764002,0.0,1.0
2025-01-31,22.0,22.0,20.8,20.8,2609,20.278209735972,20.278209735972,19.1721255685553,19.1721255685553,2830.52600536922,0.18229,1.0
2025-02-03,21.3186,22.0,20.8001,21.5,18298,19.6501382762406,20.278209735972,19.1722177422359,19.8173413328817,19851.6538314473,0.0,1.0
2025-02-04,21.0,21.3499,20.86,21.18,3794,19.3564729297914,19.678988638274,19.2274297769262,19.5223855549039,4116.14245472244,0.0,1.0
2025-02-05,20.9214,21.3706,20.27,21.0648,5112,19.2840244168256,19.6980685901619,18.6836050612796,19.4162014748319,5546.05172075412,0.0,1.0
2025-02-06,21.4,21.4,19.8001,20.3836,1531,19.7251676522637,19.7251676522637,18.2504809360554,18.7883143624617,1660.99475439642,0.0,1.0
2025-02-07,21.1791,21.2499,20.14,20.53,2216,19.5215559917784,19.5868149576559,18.5637792764762,18.9232566308866,2404.1570057103,0.0,1.0
2025-02-10,20.435,21.1203,20.25,20.25,11021,18.8356916342994,19.467357867575,18.665170325156,18.665170325156,11956.7754331829,0.0,1.0
2025-02-11,20.2475,20.9125,20.02,20.4,7784,18.6628659831406,19.2758209592506,18.4531708597345,18.8034308460831,8444.92695507627,0.0,1.0
2025-02-12,20.2267,20.25,19.99,20.0,6028,18.643693857572,18.665170325156,18.4255187555491,18.4347361236109,6539.82781156216,0.0,1.0
2025-02-13,20.2152,20.25,19.98,20.19,9764,18.6330938843009,18.665170325156,18.4163013874873,18.6098661167852,10593.045579312,0.0,1.0
2025-02-14,20.1872,20.25,19.55,19.9999,2778,18.6072852537279,18.665170325156,18.0199545608296,18.4346439499303,3013.87552430651,0.0,1.0
2025-02-18,20.1499,20.25,19.25,20.0944,19132,18.5729044708574,18.665170325156,17.7434335189755,18.5217480781143,20756.4674337768,0.0,1.0
2025-02-19,20.1058,20.1522,19.13,19.72,8209,18.5322558777048,18.5750244655116,17.6328251022338,18.1766498178803,8906.01302340971,0.0,1.0
2025-02-20,20.1334,20.2,19.5565,20.2,865,18.5576958135554,18.619083484847,18.0259458500698,18.619083484847,938.445762608038,0.0,1.0
2025-02-21,20.1,20.1006,19.5501,20.02,1407,18.5269098042289,18.5274628463127,18.0200467345103,18.4531708597345,1526.46611328268,0.0,1.0
2025-02-24,20.25,20.25,19.61,19.93,5059,18.665170325156,18.665170325156,18.0752587692005,18.3702145471783,5488.55157576194,0.0,1.0
2025-02-25,20.15,20.25,19.61,20.08,5070,18.572996644538,18.665170325156,18.0752587692005,18.5084750681053,5500.48556811879,0.0,1.0
2025-02-26,19.52,19.96,19.35,19.6515,13075,17.9923024566442,18.3978666513637,17.8356071995935,18.113510846657,14185.1772787285,0.0,1.0
2025-02-27,19.892,19.892,19.42,19.52,3242,18.3351885485434,18.3351885485434,17.9001287760262,17.9923024566442,3517.27302008701,0.0,1.0
2025-02-28,19.88,20.25,19.5,19.555,18608,18.4921511092679,18.8363209236758,18.1386794079841,18.1898397858015,20004.5434311101,0.18229,1.0
2025-03-03,19.6303,19.9132,18.8635,19.555,23832,18.2598829939769,18.5230333736958,17.5466143083337,18.1898397858015,25620.608289457,0.0,1.0
2025-03-04,19.5146,19.59,18.5,19.02,7240,18.1522601628229,18.2223963898671,17.2084907203952,17.6921888379414,7783.36707014386,0.0,1.0
2025-03-05,18.99,19.5999,18.75,19.4217,5679,17.6642831773137,18.2316052578742,17.4410378922924,18.0658456337459,6105.21292698164,0.0,1.0
2025-03-06,20.05,20.5,18.9,19.52,55194,18.650283186158,19.068868095573,17.5805661954307,18.1572831817359,59336.3483521437,0.0,1.0
2025-03-07,19.7872,20.4775,19.51,19.6395,27015,18.4058295990596,19.0479388501023,18.14798129486,18.2684407299027,29042.4946684996,0.0,1.0
2025-03-10,19.809,20.35,19.0,19.99,20057,18.4261077124491,18.9293397924347,17.6735850641896,18.5944718649027,21562.2918958391,0.0,1.0
2025-03-11,19.8513,19.9,19.1,19.35,10615,18.4654546939341,18.5107548830197,17.7666039329485,17.9991511048457,11411.6631836432,0.0,1.0
2025-03-12,19.49,19.7038,19.0,19.43,21573,18.1293775211082,18.3282518625147,17.6735850641896,18.0735661998529,23192.0687574881,0.0,1.0
2025-03-13,19.9813,20.3376,19.7,19.7,22050,18.5863792233206,18.9178054527086,18.3247171455019,18.3247171455019,23704.8679415294,0.0,1.0
2025-03-14,19.6,19.99,19.46,19.89,19973,18.231698276743,18.5944718649027,18.1014718604805,18.5014529961438,21471.9876370143,0.0,1.0
2025-03-17,19.74,19.75,19.26,19.6,10077,18.3619246930054,18.3712265798813,17.9154341229627,18.231698276743,10833.285906884,0.0,1.0
2025-03-18,19.677,19.75,19.4225,19.75,7611,18.3033228056873,18.3712265798813,18.0665897846959,18.3712265798813,8182.21087995374,0.0,1.0
2025-03-19,19.6101,19.6101,19.47,19.566,12402,18.2410931824876,18.2410931824876,18.1107737473564,18.2000718613649,13332.7787850724,0.0,1.0
2025-03-20,19.4949,19.62,19.48,19.55,5674,18.1339354456774,18.2503020504948,18.1200756342323,18.1851888423635,6099.83767348015,0.0,1.0
2025-03-21,19.425,19.5721,19.19,19.41,10371,18.0689152564149,18.2057460123592,17.8503209148315,18.0549624261011,11149.350812771,0.0,1.0
2025-03-24,19.39,19.5368,19.15,19.495,5230,18.0363586523493,18.1729103516874,17.813113367328,18.1340284645461,5622.51516254868,0.0,1.0
2025-03-25,19.2886,19.4011,19.16,19.22,3911,17.9420375194278,18.0466837467815,17.8224152542038,17.8782265754592,4204.5232888581,0.0,1.0
2025-03-26,19.235,19.474,19.15,19.318,2669,17.892179405773,18.1144945021068,17.813113367328,17.9693850668429,2869.31031909033,0.0,1.0
2025-03-27,19.2879,19.3,19.2212,19.2212,1903,17.9413863873465,17.9526416704663,17.8793428018843,17.8793428018843,2045.8214826635,0.0,1.0
2025-03-28,19.29,19.3,19.05,19.25,3215,17.9433397835904,17.9526416704663,17.7200944985691,17.9061322360868,3456.28800145201,0.0,1.0
2025-03-31,18.92,19.09,18.76,19.06,6112,17.7687340650431,17.9283897093907,17.6184699291865,17.9002151839176,6508.0066805378,0.18229,1.0
2025-04-01,19.0,19.15,18.91,18.91,4826,17.8438661329714,17.9847387603369,17.759342556552,17.759342556552,5138.6845942859,0.0,1.0
2025-04-02,18.83,19.27,18.02,19.13,27894,17.6842104886237,18.0974368622294,16.9234983008497,17.9659557433549,29701.2988133053,0.0,1.0
2025-04-03,18.7438,18.7473,18.1829,18.23,4914,17.603255685431,17.6065427134029,17.0764859741687,17.1207199791615,5232.38626115228,0.0,1.0
2025-04-04,17.5,18.75,17.26,18.13,12313,16.4351398593158,17.6090784206954,16.2097436555309,17.0268048942511,13110.7798196109,0.0,1.0
2025-04-07,17.4786,17.5,16.19,17.0,13451,16.4150420311449,16.4351398593158,15.2048522469898,15.9655644347639,14322.5127388603,0.0,1.0
2025-04-08,17.6972,18.0,17.5,17.75,12166,16.620340406759,16.9047152838676,16.4351398593158,16.6699275715917,12954.2554442773,0.0,1.0
2025-04-09,18.5,18.5,17.5,18.0,9316,17.3742907084195,17.3742907084195,16.4351398593158,16.9047152838676,9919.59918780926,0.0,1.0
2025-04-10,18.5,18.69,17.81,18.06,5113,17.3742907084195,17.5527293697492,16.7262766225379,16.9610643348139,5444.27980327058,0.0,1.0
2025-04-11,18.0,18.05,17.3,18.0,5167,16.9047152838676,16.9516728263228,16.247309689495,16.9047152838676,5501.77855339314,0.0,1.0
2025-04-14,18.0,18.5,17.6,18.2,70150,16.9047152838676,17.3742907084195,16.5290549442261,17.0925454536884,74695.1355758717,0.0,1.0
2025-04-15,18.2,18.5678,17.76,18.0719,4141,17.0925454536884,17.4379651359887,16.6793190800827,16.9722402299182,4409.30230106463,0.0,1.0
2025-04-16,18.5803,18.5803,17.5001,18.02,12012,17.4497045216025,17.4497045216025,16.4352337744007,16.9234983008497,12790.2775272612,0.0,1.0
2025-04-17,18.6,18.65,18.0,18.65,6580,17.4682057933299,17.5151633357851,16.9047152838676,17.5151633357851,7006.32918159992,0.0,1.0
2025-04-21,18.4999,18.5,17.75,18.48,7734,17.3741967933346,17.3742907084195,16.6699275715917,17.3555076914374,8235.09876755225,0.0,1.0
2025-04-22,18.39,18.65,17.5,17.51,14570,17.2709841150181,17.5151633357851,16.4351398593158,16.4445313678068,15514.0146163998,0.0,1.0
2025-04-23,18.1169,18.48,17.97,17.97,9417,17.0145020181279,17.3555076914374,16.8765407583945,16.8765407583945,10027.1431463718,0.0,1.0
2025-04-24,18.1,18.2499,17.97,18.2499,3704,16.998630368778,17.1394090810587,16.8765407583945,17.1394090810587,3943.98834173953,0.0,1.0
2025-04-25,18.24,18.25,18.15,18.15,2694,17.1301114876525,17.1395029961436,17.0455879112332,17.0455879112332,2868.54875611402,0.0,1.0
2025-04-28,18.5601,18.5601,18.2,18.25,3326,17.4307336744506,17.4307336744506,17.0925454536884,17.1395029961436,3541.49709088167,0.0,1.0
2025-04-29,18.6844,18.6844,18.5433,18.5433,2309,17.5474701249942,17.5474701249942,17.4149559401857,17.4149559401857,2458.6039635736,0.0,1.0
2025-04-30,18.25,18.4,18.25,18.31,3667,17.3107008044267,17.4529805370658,17.3107008044267,17.3676126974823,3865.97577741546,0.18229,1.0
2025-05-01,18.25,18.25,18.25,18.25,187,17.3107008044267,17.3107008044267,17.3107008044267,17.3107008044267,197.146842207988,0.0,1.0
2025-05-02,18.4616,18.6999,18.25,18.26,2345,17.5114100806029,17.737445149189,17.3107008044267,17.320186119936,2472.24248651194,0.0,1.0
2025-05-05,18.425,18.5,18.25,18.47,2937,17.476693825839,17.5478336921586,17.3107008044267,17.5193777456307,3096.36510997252,0.0,1.0
2025-05-06,19.17,19.4,18.67,18.67,10693,18.18334983128,18.4015120879933,17.7090840558162,17.7090840558162,11273.2148862568,0.0,1.0
2025-05-07,19.4399,19.44,19.2,19.2,4957,18.4393584968753,18.4394533500304,18.2118057778078,18.2118057778078,5225.9727102941,0.0,1.0
2025-05-08,19.75,19.8499,19.25,19.25,9063,18.7334981308179,18.8282564327556,18.2592323553542,18.2592323553542,9554.76914936362,0.0,1.0
2025-05-09,19.68,19.99,19.5,19.84,8395,18.667100922253,18.9611457030405,18.4963652430861,18.8188659704014,8850.5226755939,0.0,1.0
2025-05-12,19.67,19.77,19.53,19.53,1886,18.6576156067437,18.7524687618365,18.5248211896139,18.5248211896139,1988.33660109233,0.0,1.0
2025-05-13,19.7799,19.84,19.35,19.84,1246,18.7618592241907,18.8188659704014,18.3540855104469,18.8188659704014,1313.6094405944,0.0,1.0
2025-05-14,19.7799,19.7799,19.7799,19.7799,286,18.7618592241907,18.7618592241907,18.7618592241907,18.7618592241907,301.51869984751,0.0,1.0
2025-05-15,19.74,19.84,19.5,19.55,2862,18.7240128153087,18.8188659704014,18.4963652430861,18.5437918206324,3017.29552085166,0.0,1.0
2025-05-16,19.7041,19.7041,19.5,19.55,6722,18.6899605326304,18.6899605326304,18.4963652430861,18.5437918206324,7086.74370760477,0.0,1.0
2025-05-19,19.95,20.0,19.5,19.65,5580,18.9232044410034,18.9706310185498,18.4963652430861,18.6386449757252,5882.77743059131,0.0,1.0
2025-05-20,19.85,19.9746,19.71,19.78,5002,18.8283512859107,18.9465383171562,18.6955568687808,18.7619540773458,5273.4144637666,0.0,1.0
2025-05-21,19.55,19.87,19.36,19.7444,6759,18.5437918206324,18.8473219169292,18.3635708259562,18.7281863541327,7125.75137157109,0.0,1.0
2025-05-22,19.8,19.8,19.38,19.38,2507,18.7809247083643,18.7809247083643,18.3825414569748,18.3825414569748,2643.03279901297,0.0,1.0
2025-05-23,19.7899,19.7899,19.7899,19.7899,481,18.7713445396999,18.7713445396999,18.7713445396999,18.7713445396999,507.099631561724,0.0,1.0
2025-05-27,20.18,20.19,19.3,19.8,7156,19.1413666977167,19.150852013226,18.3066589329006,18.7809247083643,7544.29306331746,0.0,1.0
2025-05-28,20.0501,20.18,19.88,19.88,3515,19.0181524492513,19.1413666977167,18.8568072324385,18.8568072324385,3705.7280767972,0.0,1.0
2025-05-29,20.2539,20.325,19.89,20.1675,10981,19.2114631793303,19.2789037726012,18.8662925479478,19.1295100533302,11576.8421084808,0.0,1.0
2025-05-30,20.1,20.16,19.5,20.16,1617,19.2383919900611,19.2958200258523,18.6641116321488,19.2958200258523,1689.41874231438,0.18229,1.0
2025-06-02,20.0,20.039,19.7151,19.97,1289,19.1426785970757,19.18000682034,18.8699911404604,19.1139645791801,1346.72897887646,0.0,1.0
2025-06-03,20.02,20.02,19.86,19.86,1310,19.1618212756728,19.1618212756728,19.0086798468962,19.0086798468962,1368.6694820234,0.0,1.0
2025-06-04,19.3,19.9555,19.2001,19.9555,9188,18.4726848461781,19.1000861371972,18.3770671665857,19.1000861371972,9599.49251971829,0.0,1.0
2025-06-05,19.2,19.5467,19.2,19.5467,6827,18.3769714531927,18.708809786673,18.3769714531927,18.708809786673,7132.75309448376,0.0,1.0
2025-06-06,19.2,19.4,19.0548,19.22,4596,18.3769714531927,18.5683982391635,18.2379956065779,18.3961141317898,4801.83583158743,0.0,1.0
2025-06-09,19.04,19.31,18.9,19.31,4623,18.2238300244161,18.4822561854766,18.0898312742366,18.4822561854766,4830.04504991921,0.0,1.0
2025-06-10,18.91,19.39,18.625,18.91,5680,18.0994026135351,18.5588268998649,17.8266194435268,18.0994026135351,5934.38370831519,0.0,1.0
2025-06-11,18.85,19.0,18.85,18.91,6671,18.0419745777439,18.185544667222,18.0419745777439,18.0994026135351,6969.76649967791,0.0,1.0
2025-06-12,18.7,18.81,18.49,18.81,5583,17.8984044882658,18.0036892205497,17.6974063629965,18.0036892205497,5833.03947949361,0.0,1.0
2025-06-13,18.75,18.75,18.5,18.68,2850,17.9462611847585,17.9462611847585,17.7069777022951,17.8792618096687,2977.63971279899,0.0,1.0
2025-06-16,19.14,19.14,18.82,18.82,788,18.3195434174015,18.3195434174015,18.0132605598483,18.0132605598483,823.291260942317,0.0,1.0
2025-06-17,19.2,19.4825,19.05,19.0999,2849,18.3769714531927,18.6473617883764,18.2334013637146,18.2811623468144,2976.59492693485,0.0,1.0
2025-06-18,19.2,19.5,19.2,19.4557,2163,18.3769714531927,18.6641116321488,18.3769714531927,18.6217105990563,2259.87182413481,0.0,1.0
2025-06-20,19.19,19.34,19.19,19.34,1637,18.3674001138942,18.5109702033722,18.3674001138942,18.5109702033722,1710.31445959717,0.0,1.0
2025-06-23,19.4466,19.75,19.275,19.5,3886,18.6130006802947,18.9033951146123,18.4487564979317,18.6641116321488,4060.03786804802,0.0,1.0
2025-06-24,19.865,19.865,19.57,19.57,2262,19.0134655165455,19.0134655165455,18.7311110072386,18.7311110072386,2363.30562468467,0.0,1.0
2025-06-25,19.8,19.98,19.5611,19.98,3163,18.951251811105,19.1235359184787,18.7225925152629,19.1235359184787,3304.65768827481,0.0,1.0
2025-06-26,19.75,19.99,19.5,19.99,8123,18.9033951146123,19.1331072577772,18.6641116321488,19.1331072577772,8486.79557440919,0.0,1.0
2025-06-27,19.94,19.94,19.72,19.72,684,19.0852505612845,19.0852505612845,18.8746810967167,18.8746810967167,714.633531071758,0.0,1.0
2025-06-30,19.7,19.7,19.55,19.5691,1519,19.0300143621926,19.0300143621926,18.8851157756785,18.9035661956946,1572.47910750143,0.18229,1.0
2025-07-01,19.7501,19.8499,19.59,19.825,3193,19.0784104900884,19.1748163496491,18.9237553987489,19.1507631842878,3305.41526678871,0.0,1.0
2025-07-02,19.7002,19.85,19.7,19.85,1980,19.030207560308,19.1749129487068,19.0300143621926,19.1749129487068,2049.70943571614,0.0,1.0
2025-07-03,19.6,19.7,19.6,19.7,540,18.9334153045165,19.0300143621926,18.9334153045165,19.0300143621926,559.011664286222,0.0,1.0
2025-07-07,19.65,19.75,19.65,19.75,410,18.9817148333546,19.0783138910307,18.9817148333546,19.0783138910307,424.434782143242,0.0,1.0
2025-07-08,19.615,19.74,19.55,19.74,1937,18.947905163168,19.0686539852631,18.8851157756785,19.0686539852631,2005.19554393038,0.0,1.0
2025-07-09,19.7499,19.75,19.5501,19.5501,2544,19.078217291973,19.0783138910307,18.8852123747362,18.8852123747362,2633.56606285953,0.0,1.0
2025-07-10,19.6278,19.9993,19.611,19.74,10574,18.9602698425505,19.3191353418172,18.9440412008609,19.0686539852631,10946.2765521528,0.0,1.0
2025-07-11,19.755,19.8808,19.755,19.83,949,19.0831438439145,19.204665458471,19.0831438439145,19.1555931371716,982.411239643748,0.0,1.0
2025-07-14,19.66,19.83,19.65,19.83,1195,18.9913747391222,19.1555931371716,18.9817148333546,19.1555931371716,1237.07210892969,0.0,1.0
2025-07-15,20.01,20.2,19.67,19.67,4386,19.3294714409886,19.5130096505732,19.0010346448898,19.0010346448898,4540.41696214697,0.0,1.0
2025-07-16,19.6,20.125,19.57,19.7891,10757,18.9334153045165,19.4405603573161,18.9044355872137,19.1160841225821,11135.7193939387,0.0,1.0
2025-07-17,20.1,20.1,20.098,20.098,641,19.4164105928971,19.4164105928971,19.4144786117435,19.4144786117435,663.567549643457,0.0,1.0
2025-07-18,20.0475,20.0475,19.83,19.84,2733,19.3656960876171,19.3656960876171,19.1555931371716,19.1652530429392,2829.22014535971,0.0,1.0
2025-07-21,19.96,20.099,19.81,20.099,2723,19.2811719121505,19.4154446023203,19.1362733256364,19.4154446023203,2818.86807750256,0.0,1.0
2025-07-22,20.05,20.1,19.99,20.1,1369,19.368111064059,19.4164105928971,19.3101516294534,19.4164105928971,1417.19808964414,0.0,1.0
2025-07-23,20.05,20.08,19.95,20.08,1472,19.368111064059,19.3970907813618,19.2715120063829,19.3970907813618,1523.82438857281,0.0,1.0
2025-07-24,19.95,20.22,19.95,20.1,2892,19.2715120063829,19.5323294621084,19.2715120063829,19.4164105928971,2993.81802428843,0.0,1.0
2025-07-25,19.9,19.98,19.865,19.98,3548,19.2232124775449,19.3004917236857,19.1894028073582,19.3004917236857,3672.91367571761,0.0,1.0
2025-07-28,19.8,20.22,19.7001,20.22,11315,19.1266134198688,19.5323294621084,19.0301109612503,19.5323294621084,11713.3647803677,0.0,1.0
2025-07-29,20.0,20.0,19.855,19.925,1787,19.319811535221,19.319811535221,19.1797429015906,19.2473622419639,1849.9145260731,0.0,1.0
2025-07-30,20.06,20.1159,20.0088,20.05,1633,19.3777709698266,19.4317698430676,19.3283122522965,19.368111064059,1690.49268107296,0.0,1.0
2025-07-31,19.8999,19.9449,19.72,19.72,1262,19.399206300725,19.4430740731023,19.2238326951541,19.2238326951541,1294.57223201247,0.18229,1.0
2025-08-01,20.14,20.205,19.9,19.9,7055,19.6332652373429,19.6966297974436,19.3993037846636,19.3993037846636,7237.08961715375,0.0,1.0
2025-08-04,20.21,20.32,20.1,20.18,10690,19.7015039943744,19.8087363268525,19.5942716618964,19.6722588127895,10965.9090017539,0.0,1.0
2025-08-05,20.43,20.43,20.28,20.32,5817,19.9159686593305,19.9159686593305,19.7697427514059,19.8087363268525,5967.13682536971,0.0,1.0
2025-08-06,20.4821,20.55,20.335,20.335,4742,19.9667577913496,20.0329493856702,19.8233589176449,19.8233589176449,4864.39106513722,0.0,1.0
2025-08-07,20.66,21.09,20.54,20.55,12233,20.1401817181482,20.5593626541987,20.0232009918085,20.0329493856702,12548.7338464411,0.0,1.0
2025-08-08,20.6099,20.9743,20.5,20.53,4097,20.0913422649014,20.4465737372196,19.984207416362,20.0134525979469,4202.74360899771,0.0,1.0
2025-08-11,20.85,20.8567,20.74,20.75,3582,20.3254012015194,20.3319326254067,20.2181688690413,20.227917262903,3674.45145409563,0.0,1.0
2025-08-12,20.89,21.0,20.73,20.8001,3923,20.3643947769659,20.471627109444,20.2084204751797,20.2767567161498,4024.25266734148,0.0,1.0
2025-08-13,21.0,21.0325,21.0,21.015,1709,20.471627109444,20.5033093894943,20.471627109444,20.4862497002364,1753.10930626729,0.0,1.0
2025-08-14,20.95,21.07,20.9,20.9636,4108,20.4228851401358,20.5398658664755,20.3741431708276,20.4361429557876,4214.02751910241,0.0,1.0
2025-08-15,21.006,21.0499,21.0001,21.0499,3656,20.477476145761,20.5202715948136,20.4717245933826,20.5202715948136,3750.3613948,0.0,1.0
2025-08-18,20.81,21.07,20.81,21.04,11500,20.2864076260728,20.5398658664755,20.2864076260728,20.5106206848905,11796.8151094639,0.0,1.0
2025-08-19,21.0499,21.0499,20.64,20.64,4021,20.5202715948136,20.5202715948136,20.1206849304249,20.1206849304249,4124.78204827429,0.0,1.0
2025-08-20,21.0571,21.08,20.95,21.0399,5620,20.5272904383939,20.5496142603371,20.4228851401358,20.5105232009519,5765.05225349455,0.0,1.0
2025-08-21,21.0,21.1,20.82,21.0,5079,20.471627109444,20.5691110480604,20.2961560199345,20.471627109444,5210.08903834497,0.0,1.0
2025-08-22,21.6,21.6,21.08,21.1,13001,21.0565307411424,21.0565307411424,20.5496142603371,20.5691110480604,13336.5559337513,0.0,1.0
2025-08-25,22.0,22.0,21.36,21.5,18385,21.446466495608,21.446466495608,20.822569288463,20.959046802526,18859.5170249995,0.0,1.0
2025-08-26,22.0,22.3,21.65,21.65,16011,21.446466495608,21.7389183114572,21.1052727104506,21.1052727104506,16424.2440624023,0.0,1.0
2025-08-27,21.63,22.148,21.25,22.01,15244,21.0857759227273,21.5907427247602,20.715336955985,21.4562148894696,15637.4477851016,0.0,1.0
2025-08-28,21.9,22.0806,21.65,22.0806,8651,21.3489825569916,21.5250385501328,21.1052727104506,21.5250385501328,8874.28239234542,0.0,1.0
2025-08-29,21.61,21.95,21.58,21.95,7987,21.2439826067078,21.578223887887,21.2144907289567,21.578223887887,8124.60983401021,0.18229,1.0
2025-09-02,21.49,21.78,21.4,21.78,6767,21.1260150957034,21.4111032472974,21.0375394624502,21.4111032472974,6883.59017738163,0.0,1.0
2025-09-03,21.5001,21.765,21.38,21.45,11530,21.1359440278796,21.3963573084218,21.0178782106161,21.0866925920353,11728.6529843668,0.0,1.0
2025-09-04,21.61,22.1436,21.61,22.1436,4669,21.2439826067078,21.7685448056407,21.2439826067078,21.7685448056407,4749.44325967117,0.0,1.0
2025-09-05,21.4,21.8989,21.4,21.69,12977,21.0375394624502,21.5279893894509,21.0375394624502,21.3226276140441,13200.5836754664,0.0,1.0
2025-09-08,21.525,21.84,21.4,21.4,10091,21.1604222864131,21.4700870027996,21.0375394624502,21.0375394624502,10264.8601270811,0.0,1.0
2025-09-09,21.23,21.81,20.82,21.59,21428,20.8704188218606,21.4405951250485,20.4673631592623,21.2243213548738,21797.1878706862,0.0,1.0
2025-09-10,21.3,21.36,21.3,21.36,2299,20.9392332032798,20.998216958782,20.9392332032798,20.998216958782,2338.60999228615,0.0,1.0
2025-09-11,21.6911,21.78,21.44,21.44,2563,21.323708982895,21.4111032472974,21.0768619661183,21.0768619661183,2607.15850814675,0.0,1.0
2025-09-12,21.77,21.89,21.5271,21.86,7139,21.4012726213804,21.5192401323848,21.1624867178556,21.4897482546337,7261.99944973065,0.0,1.0
2025-09-15,21.7501,21.8499,21.715,21.84,5508,21.3817096758055,21.4798193224575,21.3472041788367,21.4700870027996,5602.89858090999,0.0,1.0
2025-09-16,21.85,21.85,21.75,21.8,4610,21.4799176287166,21.4799176287166,21.3816113695463,21.4307644991315,4689.42673529323,0.0,1.0
2025-09-17,21.85,21.85,21.77,21.79,1921,21.4799176287166,21.4799176287166,21.4012726213804,21.4209338732144,1954.09734457664,0.0,1.0
2025-09-18,21.75,21.85,21.75,21.75,3236,21.3816113695463,21.4799176287166,21.3816113695463,21.3816113695463,3291.75377774596,0.0,1.0
2025-09-19,21.814,21.85,21.79,21.84,4203,21.4445273754153,21.4799176287166,21.4209338732144,21.4700870027996,4275.41444000812,0.0,1.0
2025-09-22,21.841,21.9,21.7854,21.85,2058,21.4710700653913,21.5290707583018,21.4164117852926,21.4799176287166,2093.45774864066,0.0,1.0
2025-09-23,21.97,21.97,21.85,21.85,1219,21.597885139721,21.597885139721,21.4799176287166,21.4799176287166,1240.00242740183,0.0,1.0
2025-09-24,22.0499,22.05,21.78,21.95,2796,21.6764318407981,21.6765301470573,21.4111032472974,21.578223887887,2844.17291797828,0.0,1.0
2025-09-25,21.3,21.82,21.3,21.81,32294,20.9392332032798,21.4504257509655,20.9392332032798,21.4405951250485,32850.4006484945,0.0,1.0
2025-09-26,21.4,21.6,21.2,21.6,4862,21.0375394624502,21.2341519807908,20.8409269441095,21.2341519807908,4945.76850043289,0.0,1.0
2025-09-29,21.3345,21.48,20.91,21.4,19274,20.9731488626936,21.1161844697864,20.5558387925155,21.0375394624502,19606.076116278,0.0,1.0
2025-09-30,21.44,21.488,20.91,21.4799,7722,21.2560644459599,21.3036526499434,20.7306113603088,21.2956221405212,7788.82094664836,0.18229,1.0
2025-10-01,21.5,21.778,21.2,21.43,15207,21.3155497009392,21.591164715677,21.0181234260424,21.2461502367966,15338.5910561619,0.0,1.0
2025-10-02,21.6167,21.73,21.5,21.615,5057,21.4312485218741,21.5435765116935,21.3155497009392,21.4295631063164,5100.75984553235,0.0,1.0
2025-10-03,21.47,21.73,21.47,21.71,3374,21.2858070734496,21.5435765116935,21.2858070734496,21.523748093367,3403.19630587821,0.0,1.0
2025-10-06,21.74,21.78,21.305,21.52,13660,21.5534907208567,21.5931475575096,21.1222226222563,21.3353781192657,13778.2043681969,0.0,1.0
2025-10-07,21.81,21.88,21.65,21.8564,3262,21.6228901849993,21.6922896491419,21.4642628383876,21.6688921155167,3290.22713389886,0.0,1.0
2025-10-08,21.87,21.88,21.84,21.88,2259,21.6823754399787,21.6922896491419,21.652632812489,21.6922896491419,2278.54785269084,0.0,1.0
2025-10-09,21.4825,21.88,21.2725,21.88,9278,21.2981998349036,21.6922896491419,21.0900014424758,21.6922896491419,9358.28551450448,0.0,1.0
2025-10-10,21.4,21.72,21.4,21.72,1562,21.216407609307,21.5336623025302,21.216407609307,21.5336623025302,1575.51648778357,0.0,1.0
2025-10-13,21.21,21.4,20.9,21.0,17539,21.0280376352056,21.216407609307,20.7206971511456,20.8198392427779,17690.7706013036,0.0,1.0
2025-10-14,21.51,21.51,21.11,21.11,2105,21.3254639101025,21.3254639101025,20.9288955435734,20.9288955435734,2123.21524121922,0.0,1.0
2025-10-15,21.49,21.5,21.35,21.5,1024,21.305635491776,21.3155497009392,21.1668365634908,21.3155497009392,1032.86100095415,0.0,1.0
2025-10-16,21.25,21.47,21.1832,21.47,2377,21.0676944718585,21.2858070734496,21.0014675546482,21.2858070734496,2397.56894459767,0.0,1.0
2025-10-17,21.23,21.4389,21.12,21.24,8169,21.0478660535321,21.2549738829519,20.9388097527366,21.0577802626953,8239.68898124457,0.0,1.0
2025-10-20,21.25,21.29,21.1175,21.15,7205,21.0676944718585,21.1073513085115,20.9363312004458,20.9685523802263,7267.3471795651,0.0,1.0
2025-10-21,21.3323,21.4,21.1,21.24,5206,21.1492884132719,21.216407609307,20.9189813344101,21.0577802626953,5251.04919039775,0.0,1.0
2025-10-22,21.185,21.26,21.055,21.25,8161,21.0032521122976,21.0776086810218,20.8743673931756,21.0676944718585,8231.6197546746,0.0,1.0
2025-10-23,21.295,21.4,21.25,21.295,4496,21.1123084130931,21.216407609307,21.0676944718585,21.1123084130931,4534.9053323143,0.0,1.0
2025-10-24,21.5,21.5,21.379,21.4,2674,21.3155497009392,21.3155497009392,21.1955877700642,21.216407609307,2697.13898100722,0.0,1.0
2025-10-27,21.27,21.45,21.1899,21.1899,6874,21.087522890185,21.2659786551231,21.0081100747876,21.0081100747876,6933.48293023322,0.0,1.0
2025-10-28,21.26,21.48,21.26,21.3,2943,21.0776086810218,21.2957212826128,21.0776086810218,21.1172655176747,2968.46672442193,0.0,1.0
2025-10-29,21.2665,21.39,21.26,21.38,3396,21.0840529169779,21.2064934001437,21.0776086810218,21.1965791909805,3425.38667894559,0.0,1.0
2025-10-30,21.15,21.272,21.15,21.21,4538,20.9685523802263,21.0895057320176,20.9685523802263,21.0280376352056,4577.26877180656,0.0,1.0
2025-10-31,21.0659,21.1009,20.99,21.01,6877,21.0659,21.1009,20.99,21.01,6877,0.18229,1.0
2025-11-03,21.01,21.21,20.95,21.21,6541,21.01,21.21,20.95,21.21,6541,0.0,1.0
2025-11-04,20.75,20.8969,20.46,20.46,16250,20.75,20.8969,20.46,20.46,16250,0.0,1.0
2025-11-05,20.89,21.05,20.88,21.0,7282,20.89,21.05,20.88,21.0,7282,0.0,1.0
2025-11-06,21.2,21.595,20.95,21.2,19769,21.2,21.595,20.95,21.2,19769,0.0,1.0
2025-11-07,21.23,21.33,21.03,21.19,13521,21.23,21.33,21.03,21.19,13521,0.0,1.0
2025-11-10,24.04,24.4,23.55,24.1,106442,24.04,24.4,23.55,24.1,106442,0.0,1.0
2025-11-11,24.4401,24.6,24.25,24.39,26572,24.4401,24.6,24.25,24.39,26572,0.0,1.0
2025-11-12,25.25,25.4,24.4,24.4,26155,25.25,25.4,24.4,24.4,26155,0.0,1.0
2025-11-13,25.14,25.26,24.9,25.2462,12095,25.14,25.26,24.9,25.2462,12095,0.0,1.0
2025-11-14,24.9601,25.299,24.95,25.16,6151,24.9601,25.299,24.95,25.16,6151,0.0,1.0
2025-11-17,25.06,25.25,25.05,25.1,4799,25.06,25.25,25.05,25.1,4799,0.0,1.0
2025-11-18,25.01,25.8,24.96,25.25,22803,25.01,25.8,24.96,25.25,22803,0.0,1.0
2025-11-19,24.93,25.0214,24.93,25.0214,7326,24.93,25.0214,24.93,25.0214,7326,0.0,1.0
2025-11-20,25.03,25.03,24.9,25.03,5724,25.03,25.03,24.9,25.03,5724,0.0,1.0
2025-11-21,25.05,25.12,24.85,24.85,11156,25.05,25.12,24.85,24.85,11156,0.0,1.0
2025-11-24,25.08,25.12,24.91,25.0,6892,25.08,25.12,24.91,25.0,6892,0.0,1.0
2025-11-25,25.3735,25.3735,25.1,25.12,8835,25.3735,25.3735,25.1,25.12,8835,0.0,1.0
2025-11-26,25.24,25.4784,25.08,25.34,8804,25.24,25.4784,25.08,25.34,8804,0.0,1.0