date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-08,24.93,24.95,24.85,24.91,23444,14.1735232873952,14.1848939438632,14.1280406615231,14.1621526309272,41235.9656910269,0.0,1.0
2021-07-09,24.96,25.0624,24.9,24.9,264972,14.1905792720972,14.2487970332135,14.1564673026931,14.1564673026931,466062.800762789,0.0,1.0
2021-07-12,24.93,25.1,24.93,25.1,31262,14.1735232873952,14.2701738673734,14.1735232873952,14.2701738673734,54987.1506326943,0.0,1.0
2021-07-13,24.9,25.0,24.9,24.95,39701,14.1564673026931,14.2133205850333,14.1564673026931,14.1848939438632,69830.6207942104,0.0,1.0
2021-07-14,24.92,25.0,24.9,24.92,10699,14.1678379591612,14.2133205850333,14.1564673026931,14.1678379591612,18818.6144398693,0.0,1.0
2021-07-15,24.84,24.9,24.84,24.9,17010,14.1223553332891,14.1564673026931,14.1223553332891,14.1564673026931,29919.1168915018,0.0,1.0
2021-07-16,24.9,24.94,24.85,24.94,25843,14.1564673026931,14.1792086156292,14.1280406615231,14.1792086156292,45455.5989316334,0.0,1.0
2021-07-19,24.7,24.9,24.7,24.9,36283,14.0427607380129,14.1564673026931,14.0427607380129,14.1564673026931,63818.6548015497,0.0,1.0
2021-07-20,24.79,24.86,24.7,24.86,28471,14.093928692119,14.1337259897571,14.0427607380129,14.1337259897571,50078.0233402674,0.0,1.0
2021-07-21,24.8,24.89,24.75,24.8298,19077,14.099614020353,14.1507819744591,14.0711873791829,14.1165562984904,33554.7908841376,0.0,1.0
2021-07-22,24.8721,24.8721,24.8,24.8,3615,14.1406052369202,14.1406052369202,14.099614020353,14.099614020353,6358.47193196823,0.0,1.0
2021-07-23,24.99,25.0,24.88,24.9,2924,14.2076352567993,14.2133205850333,14.1450966462251,14.1564673026931,5143.0627742946,0.0,1.0
2021-07-26,24.97,25.02,24.925,24.925,203878,14.1962646003312,14.2246912415013,14.1706806232782,14.1706806232782,358603.745655828,0.0,1.0
2021-07-27,24.915,25.0,24.86,24.96,6140,14.1649952950442,14.2133205850333,14.1337259897571,14.1905792720972,10799.7282606597,0.0,1.0
2021-07-28,24.9,24.9713,24.9,24.9713,10022,14.1564673026931,14.1970036930017,14.1564673026931,14.1970036930017,17627.8300697609,0.0,1.0
2021-07-29,24.9,24.95,24.9,24.95,8037,14.1564673026931,14.1848939438632,14.1564673026931,14.1848939438632,14136.3869757202,0.0,1.0
2021-07-30,24.91,24.94,24.9,24.94,8483,14.1621526309272,14.1792086156292,14.1564673026931,14.1792086156292,14920.8623510058,0.0,1.0
2021-08-02,24.9,24.95,24.9,24.91,7467,14.1564673026931,14.1848939438632,14.1564673026931,14.1621526309272,13133.8063391443,0.0,1.0
2021-08-03,24.91,25.0,24.9,25.0,5752,14.1621526309272,14.2133205850333,14.1564673026931,14.2133205850333,10117.269862429,0.0,1.0
2021-08-04,24.9,24.95,24.9,24.9,6400,14.1564673026931,14.1848939438632,14.1564673026931,14.1564673026931,11257.0457440101,0.0,1.0
2021-08-05,24.9,24.985,24.8801,24.98,3131,14.1564673026931,14.2047925926823,14.1451534995075,14.2019499285652,5507.15784757746,0.0,1.0
2021-08-06,24.95,24.97,24.91,24.97,1735,14.1848939438632,14.1962646003312,14.1621526309272,14.1962646003312,3051.71474466524,0.0,1.0
2021-08-09,24.88,25.0,24.85,24.8788,1620,14.1450966462251,14.2133205850333,14.1280406615231,14.144414406837,2849.43970395256,0.0,1.0
2021-08-10,24.94,24.95,24.8,24.9,6672,14.1792086156292,14.1848939438632,14.099614020353,14.1564673026931,11735.4701881305,0.0,1.0
2021-08-11,24.9,24.9,24.8,24.8,5960,14.1564673026931,14.1564673026931,14.099614020353,14.099614020353,10483.1238491094,0.0,1.0
2021-08-12,24.9,24.93,24.84,24.93,4161,14.1564673026931,14.1735232873952,14.1223553332891,14.1735232873952,7318.83864700409,0.0,1.0
2021-08-13,24.9788,25.0,24.837,24.95,13745,14.2012676891772,14.2133205850333,14.1206497348189,14.1848939438632,24176.2646486591,0.0,1.0
2021-08-16,25.01,25.03,24.9792,24.98,13573,14.2190059132673,14.2303765697353,14.2014951023065,14.2019499285652,23873.7315442889,0.0,1.0
2021-08-17,25.03,25.08,25.0,25.0,7296,14.2303765697353,14.2588032109054,14.2133205850333,14.2133205850333,12833.0321481715,0.0,1.0
2021-08-18,25.01,25.01,25.0,25.004,3195,14.2190059132673,14.2190059132673,14.2133205850333,14.2155947163269,5619.72830501754,0.0,1.0
2021-08-19,25.0999,25.1,25.0,25.0,19870,14.2701170140911,14.2701738673734,14.2133205850333,14.2133205850333,34949.6092083563,0.0,1.0
2021-08-20,25.01,25.02,25.01,25.01,1005,14.2190059132673,14.2246912415013,14.2190059132673,14.2190059132673,1767.70796448909,0.0,1.0
2021-08-23,25.005,25.02,25.0,25.0001,12692,14.2161632491503,14.2246912415013,14.2133205850333,14.2133774383156,22324.12884109,0.0,1.0
2021-08-24,25.0,25.01,25.0,25.0099,3002,14.2133205850333,14.2190059132673,14.2133205850333,14.2189490599849,5280.25801929973,0.0,1.0
2021-08-25,25.0,25.1,25.0,25.1,4159,14.2133205850333,14.2701738673734,14.2133205850333,14.2701738673734,7315.32082020905,0.0,1.0
2021-08-26,25.05,25.05,25.0,25.0,25582,14.2417472262033,14.2417472262033,14.2133205850333,14.2133205850333,44996.5225348855,0.0,1.0
2021-08-27,25.01,25.01,25.01,25.01,868,14.2190059132673,14.2190059132673,14.2190059132673,14.2190059132673,1526.73682903137,0.0,1.0
2021-08-30,25.02,25.05,25.02,25.05,1712,14.2246912415013,14.2417472262033,14.2246912415013,14.2417472262033,3011.2597365227,0.0,1.0
2021-08-31,25.008,25.02,25.0,25.02,5444,14.2178688476205,14.2246912415013,14.2133205850333,14.2246912415013,9575.52453599858,0.0,1.0
2021-09-01,25.0011,25.01,25.0,25.01,1880,14.213945971139,14.2190059132673,14.2133205850333,14.2190059132673,3306.75718730297,0.0,1.0
2021-09-02,25.01,25.22,25.0,25.06,22351,14.2190059132673,14.3383978061816,14.2133205850333,14.2474325544374,39313.4733475578,0.0,1.0
2021-09-03,25.01,25.01,25.0,25.01,5224,14.2190059132673,14.2190059132673,14.2133205850333,14.2190059132673,9188.56358854824,0.0,1.0
2021-09-07,25.0,25.15,25.0,25.15,13115,14.2133205850333,14.2986005085435,14.2133205850333,14.2986005085435,23068.1492082332,0.0,1.0
2021-09-08,25.01,25.01,25.0,25.0,9741,14.2190059132673,14.2190059132673,14.2133205850333,14.2133205850333,17133.5754050629,0.0,1.0
2021-09-09,25.0,25.01,25.0,25.01,15378,14.2133205850333,14.2190059132673,14.2133205850333,14.2190059132673,27048.5702267792,0.0,1.0
2021-09-10,25.0,25.01,25.0,25.01,4318,14.2133205850333,14.2190059132673,14.2133205850333,14.2190059132673,7594.9880504118,0.0,1.0
2021-09-13,25.01,25.05,24.99,25.014,24795,14.2190059132673,14.2417472262033,14.2076352567993,14.2212800445609,43612.2576910516,0.0,1.0
2021-09-14,25.0,25.01,25.0,25.01,6135,14.2133205850333,14.2190059132673,14.2133205850333,14.2190059132673,10790.9336936722,0.0,1.0
2021-09-15,25.0003,25.01,25.0,25.01,10021,14.2134911448803,14.2190059132673,14.2133205850333,14.2190059132673,17626.0711563633,0.0,1.0
2021-09-16,25.01,25.1,25.0,25.0,4539,14.2190059132673,14.2701738673734,14.2133205850333,14.2133205850333,7983.70791125966,0.0,1.0
2021-09-17,25.01,25.01,25.0,25.01,7371,14.2190059132673,14.2190059132673,14.2133205850333,14.2190059132673,12964.9506529841,0.0,1.0
2021-09-20,25.0,25.01,25.0,25.0,2206,14.2133205850333,14.2190059132673,14.2133205850333,14.2133205850333,3880.16295488848,0.0,1.0
2021-09-21,25.0082,25.18,24.91,25.18,5951,14.2179825541852,14.3156564932455,14.1621526309272,14.3156564932455,10467.2936285319,0.0,1.0
2021-09-22,24.91,25.0219,24.9,25.0219,13575,14.1621526309272,14.2257714538658,14.1564673026931,14.2257714538658,23877.2493710839,0.0,1.0
2021-09-23,24.9997,25.0,24.9997,25.0,450,14.2131500251863,14.2133205850333,14.2131500251863,14.2133205850333,791.511028875708,0.0,1.0
2021-09-24,24.8,24.9,24.8,24.9,2288,14.099614020353,14.1564673026931,14.099614020353,14.1564673026931,4024.39385348361,0.0,1.0
2021-09-27,24.99,24.99,24.85,24.88,2473,14.2076352567993,14.2076352567993,14.1280406615231,14.1450966462251,4349.79283202139,0.0,1.0
2021-09-28,24.95,24.95,24.9499,24.95,3462,14.1848939438632,14.1848939438632,14.1848370905809,14.1848939438632,6089.35818215047,0.0,1.0
2021-09-29,24.8389,25.04,24.8223,24.97,4630,14.1217299471833,14.2360618979693,14.1122923023149,14.1962646003312,8143.76903043232,0.0,1.0
2021-09-30,25.01,25.05,24.95,24.985,48325,14.2190059132673,14.2417472262033,14.1848939438632,14.2047925926823,84999.4899342637,0.0,1.0
2021-10-01,25.01,25.05,24.91,25.05,17160,14.2190059132673,14.2417472262033,14.1621526309272,14.2417472262033,30182.9539011271,0.0,1.0
2021-10-04,24.65,24.8537,24.55,24.8,3902,14.3725097755856,14.4912797650902,14.3142034478956,14.4599692671207,6692.24105614366,0.63,1.0
2021-10-05,24.55,24.7,24.55,24.68,5025,14.3142034478956,14.4016629394306,14.3142034478956,14.3900016738926,8618.27557845255,0.0,1.0
2021-10-06,24.6799,24.6799,24.5,24.5,3006,14.389943367565,14.389943367565,14.2850502840506,14.2850502840506,5155.52962961756,0.0,1.0
2021-10-07,24.5946,24.68,24.45,24.6792,4556,14.3402080700454,14.3900016738926,14.2558971202056,14.3895352232711,7813.90319113028,0.0,1.0
2021-10-08,24.58,24.5948,24.58,24.5948,514,14.3316953462026,14.3403246827008,14.3316953462026,14.3403246827008,881.550974591963,0.0,1.0
2021-10-11,24.4,24.6233,24.4,24.45,2462,14.2267439563606,14.3569419860924,14.2267439563606,14.2558971202056,4222.52626351247,0.0,1.0
2021-10-12,24.5,24.54,24.4,24.45,1893,14.2850502840506,14.3083728151266,14.2267439563606,14.2558971202056,3246.64590447974,0.0,1.0
2021-10-13,24.6,24.7268,24.5,24.5,2210,14.3433566117406,14.4172890352516,14.2850502840506,14.2850502840506,3790.32617480202,0.0,1.0
2021-10-14,24.8,24.8,24.6,24.72,3334,14.4599692671207,14.4599692671207,14.3433566117406,14.4133242049686,5718.07577682799,0.0,1.0
2021-10-15,24.78,24.9499,24.78,24.79,1435,14.4483080015826,14.547370452328,14.4483080015826,14.4541386343516,2461.13939404566,0.0,1.0
2021-10-18,24.834,24.834,24.51,24.51,1112,14.4797934185352,14.4797934185352,14.2908809168196,14.2908809168196,1907.16864542075,0.0,1.0
2021-10-19,24.5835,24.5835,24.43,24.43,4171,14.3337360676718,14.3337360676718,14.2442358546676,14.2442358546676,7153.59750004487,0.0,1.0
2021-10-20,24.505,24.79,24.505,24.79,3532,14.2879656004351,14.4541386343516,14.2879656004351,14.4541386343516,6057.66156081481,0.0,1.0
2021-10-21,24.17,24.79,24.15,24.79,14802,14.0926394026736,14.4541386343516,14.0809781371356,14.4541386343516,25386.609972588,0.0,1.0
2021-10-22,24.5,24.5,24.17,24.17,10436,14.2850502840506,14.2850502840506,14.0926394026736,14.0926394026736,17898.5719277076,0.0,1.0
2021-10-25,24.2,24.35,24.2,24.3092,8910,14.1101313009806,14.1975907925156,14.1101313009806,14.1738018108181,15281.3602794054,0.0,1.0
2021-10-26,24.2,24.22,24.2,24.2,6969,14.1101313009806,14.1217925665186,14.1101313009806,14.1101313009806,11952.3905485046,0.0,1.0
2021-10-27,24.05,24.1999,24.05,24.1999,3444,14.0226718094456,14.1100729946529,14.0226718094456,14.1100729946529,5906.73454570957,0.0,1.0
2021-10-28,23.45,24.05,23.25,24.05,10865,13.6728338433056,14.0226718094456,13.5562211879256,14.0226718094456,18634.3411263456,0.0,1.0
2021-10-29,23.04,23.45,22.91,23.42,8441,13.4337778997766,13.6728338433056,13.3579796737796,13.6553419449986,14476.9878920831,0.0,1.0
2021-11-01,23.1612,23.25,23.08,23.25,5486,13.5044451689369,13.5562211879256,13.4571004308526,13.5562211879256,9408.92732803792,0.0,1.0
2021-11-02,23.005,23.1187,23.0,23.08,5171,13.4133706850851,13.4796649796686,13.4104553687006,13.4571004308526,8868.67721714986,0.0,1.0
2021-11-03,23.0448,23.1339,23.01,23.045,3819,13.4365766035057,13.4885275414775,13.4162860014696,13.4366932161611,6549.88943962393,0.0,1.0
2021-11-04,23.08,23.08,23.04,23.04,758,13.4571004308526,13.4571004308526,13.4337778997766,13.4337778997766,1300.03042556558,0.0,1.0
2021-11-05,23.0676,23.16,23.01,23.0645,2395,13.449870446219,13.5037454930046,13.4162860014696,13.4480629500607,4107.61592246644,0.0,1.0
2021-11-08,22.9968,23.2,22.98,23.19,16077,13.4085895662145,13.5270680240806,13.3987941031626,13.5212373913116,27573.3366118968,0.0,1.0
2021-11-09,22.98,22.9867,22.98,22.98,3477,13.3987941031626,13.4027006271178,13.3987941031626,13.3987941031626,5963.33217637402,0.0,1.0
2021-11-10,22.88,22.9877,22.88,22.91,2986,13.3404877754726,13.4032836903947,13.3404877754726,13.3579796737796,5121.22803527547,0.0,1.0
2021-11-11,23.0,23.3899,22.88,22.9,12234,13.4104553687006,13.6377917403639,13.3404877754726,13.3521490410106,20982.2852590623,0.0,1.0
2021-11-12,23.2274,23.32,23.0,23.0,5053,13.5430439578677,13.5970356173086,13.4104553687006,13.4104553687006,8666.29781053145,0.0,1.0
2021-11-15,23.0,23.1815,23.0,23.01,1876,13.4104553687006,13.516281353458,13.4104553687006,13.4162860014696,3217.48954928894,0.0,1.0
2021-11-16,22.7801,23.0,22.75,23.0,12800,13.2822397541103,13.4104553687006,13.2646895494756,13.4104553687006,21953.0203789437,0.0,1.0
2021-11-17,22.7216,22.83,22.7,22.75,11124,13.2481305524116,13.3113346116276,13.2355363856306,13.2646895494756,19078.5467730759,0.0,1.0
2021-11-18,22.18,22.7,22.18,22.6588,18468,12.9323434816426,13.2355363856306,12.9323434816426,13.2115141786223,31674.0922154947,0.0,1.0
2021-11-19,21.5,22.18,21.5,22.18,5487,12.5358604533506,12.9323434816426,12.5358604533506,12.9323434816426,9410.642407755,0.0,1.0
2021-11-22,20.5001,21.8,20.5001,21.77,3874,11.9528554827782,12.7107794364206,11.9528554827782,12.6932875381136,6644.21882406471,0.0,1.0
2021-11-23,19.5,20.52,18.61,20.52,7515,11.3697338995505,11.9644584419885,10.8508075831095,11.9644584419885,12888.8240740439,0.0,1.0
2021-11-24,19.0,19.5,18.95,19.5,12688,11.0782022611005,11.3697338995505,11.0490490972555,11.3697338995505,21760.931450628,0.0,1.0
2021-11-26,18.9,19.5,18.9,19.0,9958,11.0198959334105,11.3697338995505,11.0198959334105,11.0782022611005,17078.7638229314,0.0,1.0
2021-11-29,19.02,19.5,19.0,19.0,10626,11.0898635266385,11.3697338995505,11.0782022611005,11.0782022611005,18224.4370739575,0.0,1.0
2021-11-30,19.5954,19.5954,19.0,19.0001,16149,11.4253581361668,11.4253581361668,11.0782022611005,11.0782605674282,27696.8223515283,0.0,1.0
2021-12-01,20.5,20.5,20.25,20.4307,965,11.9527971764505,11.9527971764505,11.8070313572255,11.9123908913614,1655.05192700631,0.0,1.0
2021-12-02,20.01,20.5125,20.01,20.5,1377,11.6670961707695,11.9600854674118,11.6670961707695,11.9527971764505,2361.66477045356,0.0,1.0
2021-12-03,19.5,20.1064,19.0,20.0,7906,11.3697338995505,11.7233034706627,11.0782022611005,11.6612655380005,13559.420243432,0.0,1.0
2021-12-06,19.49,19.5,19.0,19.2,12176,11.3639032667815,11.3697338995505,11.0782022611005,11.1948149164805,20882.8106354703,0.0,1.0
2021-12-07,19.5,19.7,19.03,19.27,19153,11.3697338995505,11.4863465549305,11.0956941594075,11.2356293458635,32848.9218217117,0.0,1.0
2021-12-08,19.159,19.75,19.0,19.2001,7670,11.1709093221276,11.5154997187755,11.0782022611005,11.1948732228082,13154.6614301952,0.0,1.0
2021-12-09,19.0,19.235,19.0,19.01,11432,11.0782022611005,11.215222131172,11.0782022611005,11.0840328938695,19606.7913259441,0.0,1.0
2021-12-10,19.31,19.46,19.0,19.0,7106,11.2589518769395,11.3464113684745,11.0782022611005,11.0782022611005,12187.356469748,0.0,1.0
2021-12-13,19.15,19.15,19.0738,19.0738,450,11.1656617526355,11.1656617526355,11.1212323309357,11.1212323309357,771.785872697241,0.0,1.0
2021-12-14,19.0,19.1822,19.0,19.0,11607,11.0782022611005,11.1844363901517,11.0782022611005,11.0782022611005,19906.9302764375,0.0,1.0
2021-12-15,19.07,19.07,19.0,19.0,11329,11.1190166904835,11.1190166904835,11.0782022611005,11.0782022611005,19430.1381150823,0.0,1.0
2021-12-16,18.84,19.01,18.745,19.0,24696,10.9849121367965,11.0840328938695,10.929521125491,11.0782022611005,42355.6086936246,0.0,1.0
2021-12-17,18.6,18.83,18.5,18.8,32353,10.8449769503405,10.9790815040275,10.7866706226505,10.9615896057205,55487.9740874974,0.0,1.0
2021-12-20,18.0435,18.5775,17.665,18.5775,16642,10.5205022367456,10.8318580266102,10.299812786439,10.8318580266102,28542.3566520612,0.0,1.0
2021-12-21,17.6163,18.0,17.5,18.0,18453,10.2714176048539,10.4951389842005,10.2036073457505,10.4951389842005,31648.3660197383,0.0,1.0
2021-12-22,17.3012,17.55,17.25,17.5,15812,10.0876943663027,10.2327605095955,10.0578415265255,10.2036073457505,27118.8404868641,0.0,1.0
2021-12-23,17.24,17.29,17.1101,17.25,50660,10.0520108937565,10.0811640576015,9.97627097408714,10.0578415265255,86885.9384685379,0.0,1.0
2021-12-27,17.1,17.24,17.0,17.24,24523,9.97038203499045,10.0520108937565,9.91207570730045,10.0520108937565,42058.8999025654,0.0,1.0
2021-12-28,17.0,17.1,17.0,17.012,10254,9.91207570730045,9.97038203499045,9.91207570730045,9.91907246662325,17586.4274191945,0.0,1.0
2021-12-29,16.7,17.92,16.52,17.02,15723,9.73715672423044,10.4484939220485,9.63220533438843,9.92373697283845,26966.1983920416,0.0,1.0
2021-12-30,16.77,17.04,16.25,16.75,40334,9.77797115361344,9.93539823837645,9.47477824962543,9.76630988807544,69176.0253097123,0.0,1.0
2021-12-31,16.75,17.04,16.5,16.8466,18480,9.76630988807544,9.93539823837645,9.62054406885043,9.82263380062398,31694.6731721,0.0,1.0
2022-01-03,16.7,16.7,16.65,16.7,1781,9.73715672423044,9.73715672423044,9.70800356038544,9.73715672423044,3054.55697616397,0.0,1.0
2022-01-04,17.505,18.1016,16.26,16.26,3187,10.206522662135,10.5543782131335,9.48060888239443,9.48060888239443,5465.95905841355,0.0,1.0
2022-01-05,16.75,17.29,16.75,17.27,3075,10.0928253231395,10.4182059604228,10.0928253231395,10.4061548257086,5103.25388094385,0.56,1.0
2022-01-06,16.895,17.0,16.8,17.0,1008,10.1801960498174,10.2434645070669,10.1229531599249,10.2434645070669,1672.87151609477,0.0,1.0
2022-01-07,16.77,16.9421,16.75,16.9,4398,10.1048764578536,10.2085764720693,10.0928253231395,10.1832088334959,7298.8977458183,0.0,1.0
2022-01-10,16.75,17.05,16.75,16.75,4569,10.0928253231395,10.2735923438524,10.0928253231395,10.0928253231395,7582.68844944144,0.0,1.0
2022-01-11,16.99,17.0,16.75,17.0,1707,10.2374389397098,10.2434645070669,10.0928253231395,10.2434645070669,2832.92825195811,0.0,1.0
2022-01-12,16.96,16.9602,16.96,16.9602,200,10.2193622376385,10.2194827489857,10.2193622376385,10.2194827489857,331.918951606106,0.0,1.0
2022-01-13,16.92,17.0999,16.92,17.0999,506,10.1952599682101,10.3036599249643,10.1952599682101,10.3036599249643,839.754947563449,0.0,1.0
2022-01-14,16.8781,16.95,16.8781,16.95,423,10.1700128409839,10.2133366702814,10.1700128409839,10.2133366702814,702.008582646912,0.0,1.0
2022-01-18,16.0,16.94,15.84,16.94,6587,9.64090777135709,10.2073111029243,9.54449869364352,10.2073111029243,10931.7506711471,0.0,1.0
2022-01-19,15.5,16.0,15.45,16.0,2640,9.33962940350218,9.64090777135709,9.30950156671669,9.64090777135709,4381.33016120059,0.0,1.0
2022-01-20,15.0,15.3,14.02,15.25,65491,9.03835103564727,9.21911805636022,8.44784543465165,9.18899021957473,108688.520298177,0.0,1.0
2022-01-21,15.0,16.0,14.9101,15.0,13272,9.03835103564727,9.64090777135709,8.98418118510696,9.03835103564727,22026.1416285812,0.0,1.0
2022-01-24,14.5,14.91,14.49,14.91,15822,8.73707266779236,8.98412092943339,8.73104710043527,8.98412092943339,26258.108261559,0.0,1.0
2022-01-25,14.0,15.5,13.99,14.2365,28690,8.43579429993745,9.33962940350218,8.42976873258036,8.57829896793283,47613.7736078958,0.0,1.0
2022-01-26,13.51,14.35,13.5,14.0,22583,8.14054149943964,8.64668915743589,8.13451593208254,8.43579429993745,37478.6284206034,0.0,1.0
2022-01-27,13.38,13.51,13.3,13.51,13366,8.06220912379737,8.14054149943964,8.01400458494058,8.14054149943964,22182.143535836,0.0,1.0
2022-01-28,13.16,13.2,13.01,13.2,19178,7.92964664194121,7.9537489113696,7.83926313158473,7.9537489113696,31827.7082695094,0.0,1.0
2022-01-31,13.01,13.5,13.0,13.18,12778,7.83926313158473,8.13451593208254,7.83323756422764,7.9416977766554,21206.3018181141,0.0,1.0
2022-02-01,13.0,13.01,12.9,13.01,13323,7.83323756422764,7.83926313158473,7.77298189065665,7.83926313158473,22110.7809612407,0.0,1.0
2022-02-02,12.9526,13.3545,12.9,13.3545,2524,7.80467637495499,8.04684392703677,7.77298189065665,8.04684392703677,4188.81716926905,0.0,1.0
2022-02-03,13.01,13.01,12.91,12.91,1579,7.83926313158473,7.83926313158473,7.77900745801375,7.77900745801375,2620.5001229302,0.0,1.0
2022-02-04,13.0122,13.03,13.0,13.0,1310,7.8405887564033,7.85131426629893,7.83323756422764,7.83323756422764,2174.06913301999,0.0,1.0
2022-02-07,13.47,13.47,13.47,13.47,212,8.11643923001125,8.11643923001125,8.11643923001125,8.11643923001125,351.834088702472,0.0,1.0
2022-02-08,13.4555,13.48,13.4555,13.48,1206,8.10770215734346,8.12246479736835,8.10770215734346,8.12246479736835,2001.47127818482,0.0,1.0
2022-02-09,13.4135,13.4487,13.2127,13.4487,1053,8.08239477444365,8.10360477154063,7.96140138191311,8.10360477154063,1747.55328020614,0.0,1.0
2022-02-10,13.4,13.5,13.0,13.46,5959,8.07426025851156,8.13451593208254,7.83323756422764,8.11041366265415,9889.52516310392,0.0,1.0
2022-02-11,13.75,14.49,13.499,13.5,1506,8.28515511601,8.73104710043527,8.13391337534684,8.13451593208254,2499.34970559397,0.0,1.0
2022-02-14,13.75,13.75,13.75,13.75,51,8.28515511601,8.28515511601,8.28515511601,8.28515511601,84.6393326595569,0.0,1.0
2022-02-15,13.75,13.75,13.75,13.75,23,8.28515511601,8.28515511601,8.28515511601,8.28515511601,38.1706794347021,0.0,1.0
2022-02-16,14.75,14.75,14.4709,14.4709,1305,8.88771185171982,8.88771185171982,8.71953826678321,8.71953826678321,2165.77115922984,0.0,1.0
2022-02-17,14.75,14.9876,14.75,14.8479,589,8.88771185171982,9.03087933212447,8.88771185171982,8.94670215614581,977.50131247998,0.0,1.0
2022-02-18,14.465,14.465,14.465,14.465,406,8.71598318204252,8.71598318204252,8.71598318204252,8.71598318204252,673.795471760394,0.0,1.0
2022-02-22,14.0947,14.6916,14.0947,14.48,1425,8.49285642280917,8.85252253835436,8.49285642280917,8.72502153307817,2364.9225301935,0.0,1.0
2022-02-23,14.84,14.99,13.3,14.99,5106,8.9419419579337,9.03232546829017,8.01400458494058,9.03232546829017,8473.89083450387,0.0,1.0
2022-02-24,13.494,13.494,13.494,13.494,217,8.13090059166829,8.13090059166829,8.13090059166829,8.13090059166829,360.132062492624,0.0,1.0
2022-02-25,13.6229,13.6229,13.6229,13.6229,404,8.20857015490128,8.20857015490128,8.20857015490128,8.20857015490128,670.476282244333,0.0,1.0
2022-02-28,13.54,13.54,13.54,13.54,204,8.15861820151094,8.15861820151094,8.15861820151094,8.15861820151094,338.557330638227,0.0,1.0
2022-03-01,13.49,13.55,13.31,13.54,7833,8.12849036472545,8.16464376886804,8.02003015229768,8.15861820151094,12999.6057396531,0.0,1.0
2022-03-02,13.49,13.49,13.49,13.49,1,8.12849036472545,8.12849036472545,8.12849036472545,8.12849036472545,1.65959475803053,0.0,1.0
2022-03-03,13.25,13.36,13.25,13.31,10889,7.98387674815509,8.05015798908317,7.98387674815509,8.02003015229768,18071.3273201944,0.0,1.0
2022-03-04,13.025,13.1,13.025,13.08,12179,7.84830148262038,7.89349323779862,7.84830148262038,7.88144210308442,20212.2045580538,0.0,1.0
2022-03-07,13.0,13.1,13.0,13.06,4513,7.83323756422764,7.89349323779862,7.83323756422764,7.86939096837023,7489.75114299177,0.0,1.0
2022-03-08,13.05,13.05,13.0,13.01,2146,7.86336540101313,7.86336540101313,7.83323756422764,7.83926313158473,3561.49035073351,0.0,1.0
2022-03-09,13.05,13.05,13.05,13.05,1,7.86336540101313,7.86336540101313,7.86336540101313,7.86336540101313,1.65959475803053,0.0,1.0
2022-03-10,13.42,14.05,13.2501,13.49,2502,8.08631139322576,8.46592213672294,7.98393700382866,8.12849036472545,4152.30608459238,0.0,1.0
2022-03-11,13.0,13.27,13.0,13.27,4200,7.83323756422764,7.99592788286929,7.83323756422764,7.99592788286929,6970.29798372821,0.0,1.0
2022-03-14,12.88,13.0,12.8,13.0,21588,7.76093075594246,7.83323756422764,7.71272621708567,7.83323756422764,35827.331636363,0.0,1.0
2022-03-15,12.7,12.82,12.7,12.82,4192,7.65247054351469,7.72477735179987,7.65247054351469,7.72477735179987,6957.02122566397,0.0,1.0
2022-03-16,12.5133,12.7,12.5133,12.7,2042,7.53997320095767,7.65247054351469,7.53997320095767,7.65247054351469,3388.89249589834,0.0,1.0
2022-03-17,12.5133,12.5133,12.5133,12.5133,108,7.53997320095767,7.53997320095767,7.53997320095767,7.53997320095767,179.236233867297,0.0,1.0
2022-03-18,12.5133,12.5133,12.5133,12.5133,1,7.53997320095767,7.53997320095767,7.53997320095767,7.53997320095767,1.65959475803053,0.0,1.0
2022-03-21,14.7,14.75,13.8909,13.97,5326,8.85758401493433,8.88771185171982,8.37005536007151,8.41771759786616,8839.00168127059,0.0,1.0
2022-03-22,15.74,15.88,14.96,14.98,2522,9.48424302007254,9.56860096307191,9.01424876621888,9.02629990093308,4185.49797975299,0.0,1.0
2022-03-23,15.255,16.0,15.255,15.78,3344,9.19200300325328,9.64090777135709,9.19200300325328,9.50834528950093,5549.68487085408,0.0,1.0
2022-03-24,15.125,15.98,14.39,14.39,933,9.113670627611,9.62885663664289,8.67079142686428,8.67079142686428,1548.40190924248,0.0,1.0
2022-03-25,14.38,14.38,14.38,14.38,1026,8.66476585950718,8.66476585950718,8.66476585950718,8.66476585950718,1702.74422173932,0.0,1.0
2022-03-28,14.38,14.38,14.38,14.38,20,8.66476585950718,8.66476585950718,8.66476585950718,8.66476585950718,33.1918951606106,0.0,1.0
2022-03-29,16.255,17.1,15.5,15.99,4557,9.79455973896309,10.3037201806379,9.33962940350218,9.63488220399999,7562.77331234512,0.0,1.0
2022-03-30,17.135,17.3,17.1,17.1,1098,10.3248096663877,10.4242315277799,10.3037201806379,10.3037201806379,1822.23504431753,0.0,1.0
2022-03-31,17.3,17.3,17.2,17.2499,5136,10.4242315277799,10.4242315277799,10.3639758542089,10.3940434353208,8523.67867724475,0.0,1.0
2022-04-01,17.3054,17.7097,17.3054,17.7097,532,10.7588915387931,11.010247754144,10.7588915387931,11.010247754144,855.708301064698,0.55,1.0
2022-04-04,18.0,18.0,18.0,18.0,200,11.1907293502765,11.1907293502765,11.1907293502765,11.1907293502765,321.694850024324,0.0,1.0
2022-04-05,16.2,18.0,16.2,17.9,681,10.0716564152489,11.1907293502765,10.0716564152489,11.1285586316639,1095.37096433282,0.0,1.0
2022-04-06,17.4267,17.5,16.58,17.5,669,10.8343046204702,10.8798757572133,10.3079051459769,10.8798757572133,1076.06927333136,0.0,1.0
2022-04-07,18.0,18.0,17.6,17.6,8476,11.1907293502765,11.1907293502765,10.9420464758259,10.9420464758259,13633.4277440309,0.0,1.0
2022-04-08,17.7,17.74,17.6946,17.74,3358,11.0042171944386,11.0290854818837,11.0008599756335,11.0290854818837,5401.25653190838,0.0,1.0
2022-04-11,17.75,17.75,17.2848,17.4,2404,11.0353025537449,11.0353025537449,10.7460843707589,10.8177050386006,3866.77209729237,0.0,1.0
2022-04-12,17.75,17.75,17.055,17.055,733,11.0353025537449,11.0353025537449,10.603216059387,10.603216059387,1179.01162533915,0.0,1.0
2022-04-13,18.0,18.0,17.7059,17.7059,2764,11.1907293502765,11.1907293502765,11.0078852668367,11.0078852668367,4445.82282733616,0.0,1.0
2022-04-14,18.0,18.0,17.75,17.75,1621,11.1907293502765,11.1907293502765,11.0353025537449,11.0353025537449,2607.33675944715,0.0,1.0
2022-04-18,18.0,18.0,18.0,18.0,1563,11.1907293502765,11.1907293502765,11.1907293502765,11.1907293502765,2514.04525294009,0.0,1.0
2022-04-19,18.0,18.0,17.7277,18.0,4394,11.1907293502765,11.1907293502765,11.0214384834943,11.1907293502765,7067.6358550344,0.0,1.0
2022-04-20,17.12,17.56,17.12,17.56,2198,10.6436270264852,10.9171781883809,10.6436270264852,10.9171781883809,3535.42640176732,0.0,1.0
2022-04-21,16.38,16.85,16.38,16.85,766,10.1835637087516,10.4757660862311,10.1835637087516,10.4757660862311,1232.09127559316,0.0,1.0
2022-04-22,16.72,17.6,16.4931,16.6445,1148,10.3949441520346,10.9420464758259,10.2538787915026,10.3480052594821,1846.52843913962,0.0,1.0
2022-04-25,17.5,17.8,17.39,17.39,603,10.8798757572133,11.0663879130512,10.8114879667394,10.8114879667394,969.909972823334,0.0,1.0
2022-04-26,17.0,17.2,16.85,17.05,1709,10.5690221641501,10.6933636013754,10.4757660862311,10.6001075234564,2748.88249345783,0.0,1.0
2022-04-27,17.182,17.182,16.85,17.0,402,10.6821728720251,10.6821728720251,10.4757660862311,10.5690221641501,646.606648548888,0.0,1.0
2022-04-28,16.3501,16.3501,16.3501,16.3501,598,10.1649746638865,10.1649746638865,10.1649746638865,10.1649746638865,961.867601572723,0.0,1.0
2022-04-29,16.66,16.66,16.66,16.66,597,10.3576417208671,10.3576417208671,10.3576417208671,10.3576417208671,960.259127322601,0.0,1.0
2022-05-02,17.075,17.075,17.075,17.075,323,10.6156502031095,10.6156502031095,10.6156502031095,10.6156502031095,519.537182789284,0.0,1.0
2022-05-03,17.637,17.637,16.7,16.7,471,10.9650496417126,10.9650496417126,10.3825100083121,10.3825100083121,757.591371807282,0.0,1.0
2022-05-04,17.38,17.38,16.83,16.83,428,10.8052708948781,10.8052708948781,10.4633319425086,10.4633319425086,688.426979052053,0.0,1.0
2022-05-05,16.6126,16.6126,16.37,16.37,725,10.3281728002447,10.3281728002447,10.1773466368904,10.1773466368904,1166.14383133817,0.0,1.0
2022-05-06,17.3015,17.3015,17.3015,17.3015,127,10.7564668807672,10.7564668807672,10.7564668807672,10.7564668807672,204.276229765445,0.0,1.0
2022-05-09,17.0729,17.0729,17.0729,17.0729,318,10.6143446180187,10.6143446180187,10.6143446180187,10.6143446180187,511.494811538673,0.0,1.0
2022-05-10,17.0729,17.0729,17.0729,17.0729,222,10.6143446180187,10.6143446180187,10.6143446180187,10.6143446180187,357.081283526998,0.0,1.0
2022-05-11,16.35,16.35,16.35,16.35,236,10.1649124931679,10.1649124931679,10.1649124931679,10.1649124931679,379.599923028699,0.0,1.0
2022-05-12,15.0,15.38,14.5,15.38,1053,9.32560779189711,9.56185652262517,9.01475419883388,9.56185652262517,1693.72338537806,0.0,1.0
2022-05-13,14.8998,14.8998,14.8998,14.8998,128,9.26331273184724,9.26331273184724,9.26331273184724,9.26331273184724,205.884704015567,0.0,1.0
2022-05-16,13.9923,13.9923,13.81,13.81,472,8.69911346043746,8.69911346043746,8.58577624040661,8.58577624040661,759.199846057403,0.0,1.0
2022-05-17,14.92,14.9247,14.01,14.01,1249,9.27587121700699,9.27879324078179,8.7101176776319,8.7101176776319,2008.9843384019,0.0,1.0
2022-05-18,14.7,14.83,14.23,14.23,346,9.13909563605917,9.21991757025561,8.84689325857973,8.84689325857973,556.532090542079,0.0,1.0
2022-05-19,15.84,15.84,15.73,15.84,526,9.84784182824335,9.84784182824335,9.77945403776944,9.84784182824335,846.05745556397,0.0,1.0
2022-05-20,16.7261,16.7261,15.9116,15.9116,1015,10.39873656587,10.39873656587,9.89235606277001,9.89235606277001,1632.60136387344,0.0,1.0
2022-05-23,16.27,16.27,15.84,15.84,723,10.1151759182777,10.1151759182777,9.84784182824335,9.84784182824335,1162.92688283793,0.0,1.0
2022-05-24,16.27,16.27,16.27,16.27,27,10.1151759182777,10.1151759182777,10.1151759182777,10.1151759182777,43.4288047532838,0.0,1.0
2022-05-25,16.32,16.32,14.95,14.95,879,10.1462612775841,10.1462612775841,9.29452243259079,9.29452243259079,1413.84886585689,0.0,1.0
2022-05-26,16.75,16.75,15.6244,15.69,998,10.4135953676184,10.4135953676184,9.71380175891448,9.75458575032438,1605.25730162138,0.0,1.0
2022-05-27,16.98,16.98,16.8286,16.93,2393,10.5565880204275,10.5565880204275,10.462461552448,10.5255026611212,3849.07888054104,0.0,1.0
2022-05-31,16.98,16.98,16.9799,16.9799,1003,10.5565880204275,10.5565880204275,10.5565258497089,10.5565258497089,1613.29967287198,0.0,1.0
2022-06-01,16.8134,16.8134,16.23,16.23,408,10.4530116032189,10.4530116032189,10.0903076308327,10.0903076308327,656.257494049617,0.0,1.0
2022-06-02,16.78,16.8596,16.25,16.25,954,10.4322465832022,10.4817344752179,10.1027417745552,10.1027417745552,1534.48443461603,0.0,1.0
2022-06-03,16.73,16.73,16.3,16.3,282,10.4011612238959,10.4011612238959,10.1338271338615,10.1338271338615,453.589738534296,0.0,1.0
2022-06-06,16.73,16.73,16.73,16.73,85,10.4011612238959,10.4011612238959,10.4011612238959,10.4011612238959,136.720311260337,0.0,1.0
2022-06-07,16.75,16.75,16.36,16.36,292,10.4135953676184,10.4135953676184,10.1711295650291,10.1711295650291,469.674481035514,0.0,1.0
2022-06-08,15.6,15.6616,15.58,15.6616,5756,9.698632103573,9.73692926623839,9.68619795985047,9.73692926623839,9258.37778370001,0.0,1.0
2022-06-09,15.6,15.6,15.6,15.6,1,9.698632103573,9.698632103573,9.698632103573,9.698632103573,1.60847425012161,0.0,1.0
2022-06-10,15.6,15.6,15.6,15.6,0,9.698632103573,9.698632103573,9.698632103573,9.698632103573,0,0.0,1.0
2022-06-13,14.75,15.0,14.55,15.0,2939,9.1701809953655,9.32560779189711,9.0458395581402,9.32560779189711,4727.30582110742,0.0,1.0
2022-06-14,16.16,16.16,14.7,14.7,628,10.0467881278038,10.0467881278038,9.13909563605917,9.13909563605917,1010.12182907638,0.0,1.0
2022-06-15,16.7,16.8,16.03,16.7,853,10.3825100083121,10.4446807269248,9.96596619360738,10.3825100083121,1372.02853535374,0.0,1.0
2022-06-16,16.95,16.95,16.85,16.85,781,10.5379368048437,10.5379368048437,10.4757660862311,10.4757660862311,1256.21838934499,0.0,1.0
2022-06-17,15.76,16.95,15.43,16.95,3841,9.79810525335323,10.5379368048437,9.5929418819315,10.5379368048437,6178.14959471713,0.0,1.0
2022-06-21,15.89,16.9299,15.89,16.9299,438,9.87892718754967,10.5254404904026,9.87892718754967,10.5254404904026,704.511721553268,0.0,1.0
2022-06-22,15.28,15.82,15.28,15.82,1299,9.49968580401253,9.83540768452082,9.49968580401253,9.83540768452082,2089.40805090798,0.0,1.0
2022-06-23,16.0,16.72,15.89,15.9,1142,9.94731497802359,10.3949441520346,9.87892718754967,9.88514425941094,1836.87759363888,0.0,1.0
2022-06-24,17.5,17.96,15.775,16.0,13496,10.8798757572133,11.1658610628315,9.80743086114513,9.94731497802359,21707.9684796413,0.0,1.0
2022-06-27,17.4866,18.0,16.0001,18.0,7020,10.8715448809192,11.1907293502765,9.9473771487422,11.1907293502765,11291.4892358537,0.0,1.0
2022-06-28,17.3,17.9156,17.3,17.8,3507,10.755534319988,11.1382572637675,10.755534319988,11.0663879130512,5640.91919517651,0.0,1.0
2022-06-29,17.0,18.0,16.4875,18.0,3875,10.5690221641501,11.1907293502765,10.2503972312602,11.1907293502765,6232.83771922124,0.0,1.0
2022-06-30,18.0,18.0,17.0,17.94,6038,11.5388853745074,11.5388853745074,10.8978361870347,11.500422423259,9418.93401940825,0.56,1.0
2022-07-01,17.97,18.0,17.45,18.0,2326,11.5196538988832,11.5388853745074,11.1863083213974,11.5388853745074,3628.42671897046,0.0,1.0
2022-07-05,16.66,17.75,16.66,17.75,1643,10.679879463294,11.3786230776392,10.679879463294,11.3786230776392,2562.98585523151,0.0,1.0
2022-07-06,17.16,17.16,17.1563,17.1563,503,11.0004040570303,11.0004040570303,10.9980321750367,10.9980321750367,784.651177834115,0.0,1.0
2022-07-07,17.16,17.16,17.16,17.16,214,11.0004040570303,11.0004040570303,11.0004040570303,11.0004040570303,333.82773768688,0.0,1.0
2022-07-08,17.16,17.16,17.16,17.16,253,11.0004040570303,11.0004040570303,11.0004040570303,11.0004040570303,394.665502966265,0.0,1.0
2022-07-11,17.16,17.16,17.16,17.16,2,11.0004040570303,11.0004040570303,11.0004040570303,11.0004040570303,3.1198853989428,0.0,1.0
2022-07-12,16.72,17.1104,16.72,17.1104,401,10.7183424145424,10.9686080173317,10.7183424145424,10.9686080173317,625.537022488029,0.0,1.0
2022-07-13,16.18,16.65,15.55,16.65,3488,10.3721758533072,10.6734689714193,9.96831486519942,10.6734689714193,5441.08013575621,0.0,1.0
2022-07-14,15.7396,16.36,14.46,15.99,10770,10.0898577911442,10.4875647070522,9.26957125085425,10.2503765076874,16800.582873307,0.0,1.0
2022-07-15,16.85,16.85,16.19,16.19,1597,10.8016788089138,10.8016788089138,10.3785863451819,10.3785863451819,2491.22849105582,0.0,1.0
2022-07-18,16.85,16.85,16.85,16.85,58,10.8016788089138,10.8016788089138,10.8016788089138,10.8016788089138,90.4766765693412,0.0,1.0
2022-07-19,15.7579,17.33,15.7579,16.26,3167,10.101588991275,11.1093824189007,10.101588991275,10.423459788305,4940.33852922589,0.0,1.0
2022-07-20,17.1,17.83,16.0,16.0,10560,10.961941105782,11.429907012637,10.2567869995621,10.2567869995621,16472.9949064179,0.0,1.0
2022-07-21,16.65,17.2,16.52,17.1,6209,10.6734689714193,11.0260460245293,10.5901325770479,10.961941105782,9685.68422101789,0.0,1.0
2022-07-22,16.61,16.71,16.61,16.71,5750,10.6478270039204,10.7119319226677,10.6478270039204,10.7119319226677,8969.67052196052,0.0,1.0
2022-07-25,16.61,16.61,16.61,16.61,83,10.6478270039204,10.6478270039204,10.6478270039204,10.6478270039204,129.475244056126,0.0,1.0
2022-07-26,16.09,16.97,16.09,16.97,870,10.3144814264346,10.8786047114105,10.3144814264346,10.8786047114105,1357.15014854012,0.0,1.0
2022-07-27,16.7394,16.7394,16.7394,16.7394,701,10.7307787687794,10.7307787687794,10.7307787687794,10.7307787687794,1093.51983232944,0.0,1.0
2022-07-28,16.7463,16.7463,16.7463,16.7463,280,10.7352020081729,10.7352020081729,10.7352020081729,10.7352020081729,436.783955851991,0.0,1.0
2022-07-29,16.7463,16.7463,16.7463,16.7463,4,10.7352020081729,10.7352020081729,10.7352020081729,10.7352020081729,6.23977079788559,0.0,1.0
2022-08-01,17.71,17.99,16.975,17.0,7243,11.3529811101403,11.5324748826326,10.8818099573479,10.8978361870347,11298.6649722713,0.0,1.0
2022-08-02,17.9999,18.0,17.9,17.9,7504,11.5388212695886,11.5388853745074,11.4747804557601,11.4747804557601,11705.8100168334,0.0,1.0
2022-08-03,17.95,18.0,17.92,17.92,2855,11.5068329151337,11.5388853745074,11.4876014395096,11.4876014395096,4453.63640699084,0.0,1.0
2022-08-04,17.95,17.95,17.95,17.95,69,11.5068329151337,11.5068329151337,11.5068329151337,11.5068329151337,107.636046263526,0.0,1.0
2022-08-05,17.61,17.61,17.3,17.5,2161,11.288876191393,11.288876191393,11.0901509432765,11.218360780771,3371.03617355769,0.0,1.0
2022-08-08,17.65,17.65,17.65,17.65,245,11.3145181588919,11.3145181588919,11.3145181588919,11.3145181588919,382.185961370493,0.0,1.0
2022-08-09,17.65,17.65,17.65,17.65,50,11.3145181588919,11.3145181588919,11.3145181588919,11.3145181588919,77.99713497357,0.0,1.0
2022-08-10,17.0,17.8,16.9477,17.8,3130,10.8978361870347,11.4106755370128,10.8643093145299,11.4106755370128,4882.62064934548,0.0,1.0
2022-08-11,17.0,17.0,17.0,17.0,7,10.8978361870347,10.8978361870347,10.8978361870347,10.8978361870347,10.9195988962998,0.0,1.0
2022-08-12,17.94,17.94,17.94,17.94,873,11.500422423259,11.500422423259,11.500422423259,11.500422423259,1361.82997663853,0.0,1.0
2022-08-15,17.6,18.1,17.6,17.95,7546,11.2824656995183,11.6029902932546,11.2824656995183,11.5068329151337,11771.3276102112,0.0,1.0
2022-08-16,17.99,18.0,17.8,17.8,1914,11.5324748826326,11.5388853745074,11.4106755370128,11.4106755370128,2985.73032678826,0.0,1.0
2022-08-17,17.99,18.0,17.81,17.81,1898,11.5324748826326,11.5388853745074,11.4170860288876,11.4170860288876,2960.77124359671,0.0,1.0
2022-08-18,17.99,17.99,17.99,17.99,0,11.5324748826326,11.5324748826326,11.5324748826326,11.5324748826326,0,0.0,1.0
2022-08-19,17.73,17.73,17.73,17.73,170,11.3658020938897,11.3658020938897,11.3658020938897,11.3658020938897,265.190258910138,0.0,1.0
2022-08-22,17.73,17.73,17.73,17.73,13,11.3658020938897,11.3658020938897,11.3658020938897,11.3658020938897,20.2792550931282,0.0,1.0
2022-08-23,17.95,17.95,17.37,17.37,1535,11.5068329151337,11.5068329151337,11.1350243863996,11.1350243863996,2394.5120436886,0.0,1.0
2022-08-24,17.95,17.95,17.95,17.95,77,11.5068329151337,11.5068329151337,11.5068329151337,11.5068329151337,120.115587859298,0.0,1.0
2022-08-25,17.86,17.978,17.51,17.51,1313,11.4491384882612,11.524782292383,11.2247712726458,11.2247712726458,2048.20476440594,0.0,1.0
2022-08-26,18.0,18.305,18.0,18.305,679,11.5388853745074,11.7344053766865,11.5388853745074,11.7344053766865,1059.20109294107,0.0,1.0
2022-08-29,16.9368,17.95,16.9368,17.88,1196,10.8573218783865,11.5068329151337,10.8573218783865,11.4619594720106,1865.69146856778,0.0,1.0
2022-08-30,17.39,17.39,16.186,17.39,3265,11.1478453701491,11.1478453701491,10.376022148432,11.1478453701491,5093.21291377408,0.0,1.0
2022-08-31,17.39,17.39,17.39,17.39,8,11.1478453701491,11.1478453701491,11.1478453701491,11.1478453701491,12.4795415957711,0.0,1.0
2022-09-01,17.45,17.45,17.45,17.45,183,11.1863083213974,11.1863083213974,11.1863083213974,11.1863083213974,285.469514003265,0.0,1.0
2022-09-02,17.15,17.19,17.15,17.19,964,10.9939935651556,11.0196355326545,10.9939935651556,11.0196355326545,1503.78476229043,0.0,1.0
2022-09-06,17.0,17.0,15.8601,15.8601,2145,10.8978361870347,10.8978361870347,10.1671042182347,10.1671042182347,3346.07709036615,0.0,1.0
2022-09-07,16.97,16.97,16.97,16.97,647,10.8786047114105,10.8786047114105,10.8786047114105,10.8786047114105,1009.282926558,0.0,1.0
2022-09-08,15.4359,15.4359,15.4359,15.4359,377,9.89517115290879,9.89517115290879,9.89517115290879,9.89517115290879,588.098397700716,0.0,1.0
2022-09-09,15.41,16.17,15.41,16.17,1081,9.87856797895325,10.3657653614324,9.87856797895325,10.3657653614324,1686.29805812858,0.0,1.0
2022-09-12,17.08,17.31,15.81,15.81,9153,10.9491201220325,11.0965614351512,10.1349876539423,10.1349876539423,14278.1555282617,0.0,1.0
2022-09-13,17.08,17.08,17.08,17.08,236,10.9491201220325,10.9491201220325,10.9491201220325,10.9491201220325,368.14647707525,0.0,1.0
2022-09-14,15.97,15.98,15.97,15.98,362,10.2375555239379,10.2439660158126,10.2375555239379,10.2439660158126,564.699257208646,0.0,1.0
2022-09-15,16.145,16.17,16.145,16.17,319,10.3497391317456,10.3657653614324,10.3497391317456,10.3657653614324,497.621721131376,0.0,1.0
2022-09-16,15.6167,17.0,15.6167,16.25,4994,10.0110728460038,10.8978361870347,10.0110728460038,10.4170492964303,7790.35384116017,0.0,1.0
2022-09-19,15.5,15.65,15.5,15.65,3288,9.93626240582578,10.0324197839467,9.93626240582578,10.0324197839467,5129.09159586195,0.0,1.0
2022-09-20,15.6,15.9,15.43,15.9,2789,10.000367324573,10.1926820808148,9.8913889627027,10.1926820808148,4350.68018882574,0.0,1.0
2022-09-21,15.59,15.82,15.59,15.82,687,9.99395683269832,10.141398145817,9.99395683269832,10.141398145817,1071.68063453685,0.0,1.0
2022-09-22,15.0,15.33,15.0,15.33,3406,9.61573781208947,9.82728404395544,9.61573781208947,9.82728404395544,5313.16483439957,0.0,1.0
2022-09-23,15.15,16.8,13.98,14.5,13999,9.71189519021036,10.7696263495402,8.96186764086738,9.29521321835315,21837.6378499001,0.0,1.0
2022-09-26,15.79,16.4,15.48,15.49,4338,10.1221666701928,10.5132066745511,9.92344142207633,9.92985191395106,6767.03143030694,0.0,1.0
2022-09-27,15.8,16.3,15.64,15.79,5318,10.1285771620676,10.4491017558039,10.026009292072,10.1221666701928,8295.77527578885,0.0,1.0
2022-09-28,14.47,15.9,12.28,15.7,19073,9.27598174272897,10.1926820808148,7.87208402216391,10.0644722433203,29752.7871070179,0.0,1.0
2022-09-29,14.9,14.9,14.5,14.54,495,9.5516328933422,9.5516328933422,9.29521321835315,9.32085518585206,772.17163623834,0.0,1.0
2022-09-30,15.05,15.05,15.0,15.0,694,9.6477902714631,9.6477902714631,9.61573781208947,9.61573781208947,1082.60023343315,0.0,1.0
2022-10-03,15.0,15.95,14.2,15.05,8125,9.96831486519941,10.5996414733287,9.43667140572211,10.0015425814167,12226.2390030917,0.55,1.0
2022-10-04,14.199,15.31,14.08,14.5,11900,9.43600685139776,10.1743267057469,9.35692488680052,9.6360377030261,17906.7377399128,0.0,1.0
2022-10-05,13.7,14.38,13.57,14.01,3399,9.1043942435488,9.5562911841045,9.01800218138374,9.31040608409625,5114.70601495492,0.0,1.0
2022-10-06,14.0039,14.2899,14.0039,14.11,777,9.30635230271774,9.49641483948087,9.30635230271774,9.37686151653091,1169.20464066489,0.0,1.0
2022-10-07,13.9,14.1,13.7,13.85,2462,9.23730510841812,9.37021597328745,9.1043942435488,9.20407739220079,3704.73851392145,0.0,1.0
2022-10-10,13.6495,13.82,13.21,13.6091,5345,9.07083425016929,9.18414076247039,8.77876262461895,9.04398625546569,8042.98430418772,0.0,1.0
2022-10-11,13.24,13.97,13.21,13.877,13929,8.79869925434935,9.28382391112239,8.77876262461895,9.22202035895815,20959.9117629618,0.0,1.0
2022-10-12,12.5001,13.2214,12.5001,13.21,2600,8.30699550976528,8.7863385439165,8.30699550976528,8.77876262461895,3912.39648098935,0.0,1.0
2022-10-13,11.68,12.8,11.45,12.8,6838,7.76199450836861,8.50629535163683,7.60914701376888,8.50629535163683,10289.602745002,0.0,1.0
2022-10-14,12.0,12.0,11.8,12.0,11689,7.97465189215953,7.97465189215953,7.84174102729021,7.97465189215953,17589.2317178017,0.0,1.0
2022-10-17,12.8,12.81,12.8,12.8,1725,8.50629535163683,8.5129408948803,8.50629535163683,8.50629535163683,2595.7245883487,0.0,1.0
2022-10-18,12.6,12.95,12.46,12.46,1911,8.37338448676751,8.60597850028883,8.28034688135898,8.28034688135898,2875.61141352717,0.0,1.0
2022-10-19,13.04,14.8,12.8,13.0,33173,8.66578838948002,9.83540400033009,8.50629535163683,8.63920621650616,49917.6647937922,0.0,1.0
2022-10-20,11.6,14.3,11.08,13.19,36209,7.70883016242088,9.50312683815677,7.36326191376063,8.76547153813202,54486.1400692859,0.0,1.0
2022-10-21,11.9,11.9,11.9,11.9,425,7.90819645972487,7.90819645972487,7.90819645972487,7.90819645972487,639.526347854028,0.0,1.0
2022-10-24,11.9199,11.9799,11.5,11.6,4006,7.92142109077937,7.96129435024016,7.64237472998622,7.70883016242088,6028.1001164782,0.0,1.0
2022-10-25,12.12,12.12,11.69,11.77,830,8.05439841108113,8.05439841108113,7.76864005161208,7.82180439755981,1248.95733816198,0.0,1.0
2022-10-26,12.0499,12.0499,12.0499,12.0499,511,8.00781315294443,8.00781315294443,8.00781315294443,8.00781315294443,768.936385302137,0.0,1.0
2022-10-27,11.69,11.69,11.67,11.67,528,7.76864005161208,7.76864005161208,7.75534896512514,7.75534896512514,794.517439216298,0.0,1.0
2022-10-28,11.5999,11.6,11.42,11.51,2972,7.70876370698844,7.70883016242088,7.58921038403849,7.64902027322968,4472.17013134629,0.0,1.0
2022-10-31,11.72,11.94,11.68,11.94,2046,7.78857668134247,7.93477863269873,7.76199450836861,7.93477863269873,3078.75507696316,0.0,1.0
2022-11-01,11.8994,12.0,11.77,12.0,1430,7.90779772713026,7.97465189215953,7.82180439755981,7.97465189215953,2151.81806454414,0.0,1.0
2022-11-02,11.8,12.74,11.8,12.74,899,7.84174102729021,8.46642209217604,7.84174102729021,8.46642209217604,1352.78632169593,0.0,1.0
2022-11-03,11.45,12.09,11.4499,12.09,5556,7.60914701376888,8.03446178135073,7.60908055833645,8.03446178135073,8360.49032629878,0.0,1.0
2022-11-04,10.9,11.43,10.65,11.42,11816,7.24364213537824,7.59585592728195,7.07750355429158,7.58921038403849,17780.3372382193,0.0,1.0
2022-11-07,10.7,10.92,10.65,10.92,8821,7.11073127050891,7.25693322186517,7.07750355429158,7.25693322186517,13273.557445695,0.0,1.0
2022-11-08,10.575,10.65,10.41,10.65,5258,7.02766197996559,7.07750355429158,6.91801051644839,7.07750355429158,7912.0694988623,0.0,1.0
2022-11-09,10.99,11.84,10.7,10.7,4377,7.30345202456944,7.86832320026407,7.11073127050891,7.11073127050891,6586.36899895784,0.0,1.0
2022-11-10,10.71,10.71,10.71,10.71,475,7.11737681375238,7.11737681375238,7.11737681375238,7.11737681375238,714.764741719208,0.0,1.0
2022-11-11,11.5,11.685,10.8,10.8,2902,7.64237472998622,7.76531727999034,7.17718670294358,7.17718670294358,4366.83637993503,0.0,1.0
2022-11-14,11.755,11.755,11.755,11.755,203,7.81183608269461,7.81183608269461,7.81183608269461,7.81183608269461,305.46787909263,0.0,1.0
2022-11-15,11.81,11.81,11.8,11.8,261,7.84838657053367,7.84838657053367,7.84174102729021,7.84174102729021,392.744415976239,0.0,1.0
2022-11-16,12.27,12.27,12.25,12.25,685,8.15408155973312,8.15408155973312,8.14079047324619,8.14079047324619,1030.76599595296,0.0,1.0
2022-11-17,11.45,12.0,11.25,12.0,1881,7.60914701376888,7.97465189215953,7.47623614889956,7.97465189215953,2830.46837720807,0.0,1.0
2022-11-18,11.95,11.95,11.95,11.95,592,7.9414241759422,7.9414241759422,7.9414241759422,7.9414241759422,890.822583363729,0.0,1.0
2022-11-21,11.3,11.3,10.8501,11.04,1121,7.50946386511689,7.50946386511689,7.21048087459334,7.33667974078677,1686.84479045733,0.0,1.0
2022-11-22,11.358,11.358,11.358,11.358,860,7.548008015929,7.548008015929,7.548008015929,7.548008015929,1294.10037448109,0.0,1.0
2022-11-23,11.358,11.358,11.358,11.358,11,7.548008015929,7.548008015929,7.548008015929,7.548008015929,16.5524466503395,0.0,1.0
2022-11-25,11.358,11.358,11.358,11.358,69,7.548008015929,7.548008015929,7.548008015929,7.548008015929,103.828983533948,0.0,1.0
2022-11-28,11.35,11.45,11.35,11.45,294,7.54269158133422,7.60914701376888,7.54269158133422,7.60914701376888,442.401755927257,0.0,1.0
2022-11-29,11.02,11.4,11.02,11.3999,1746,7.32338865429984,7.57591929755155,7.32338865429984,7.57585284211912,2627.32471377208,0.0,1.0
2022-11-30,11.05,11.05,11.05,11.05,334,7.34332528403023,7.34332528403023,7.34332528403023,7.34332528403023,502.592471019401,0.0,1.0
2022-12-01,11.0,11.08,10.5,11.03,4903,7.3100975678129,7.36326191376063,6.97782040563959,7.3300341975433,7377.87690241953,0.0,1.0
2022-12-02,10.97,11.0,10.25,10.25,1627,7.2901609380825,7.3100975678129,6.81168182455293,6.81168182455293,2448.25733637295,0.0,1.0
2022-12-05,10.33,10.43,10.02,10.43,2948,6.86484617050066,6.93130160293533,6.65883432995321,6.93130160293533,4436.055702291,0.0,1.0
2022-12-06,10.22,10.311,10.02,10.12,8919,6.79174519482253,6.85221963833808,6.65883432995321,6.72528976238787,13421.0246976708,0.0,1.0
2022-12-07,10.2,10.22,10.0001,10.1,2843,6.7784541083356,6.79174519482253,6.64560969889871,6.71199867590094,4278.05507517412,0.0,1.0
2022-12-08,10.5,11.41,10.2,10.27,14608,6.97782040563959,7.58256484079502,6.7784541083356,6.82497291103986,21981.6491516509,0.0,1.0
2022-12-09,10.1,10.4999,10.1,10.4999,1207,6.71199867590094,6.97775395020715,6.71199867590094,6.97775395020715,1816.25482790544,0.0,1.0
2022-12-12,10.2499,10.2499,9.63,10.0,3692,6.8116153691205,6.8116153691205,6.39965814345802,6.64554324346628,5555.60300300487,0.0,1.0
2022-12-13,10.2,10.2,9.6408,9.6901,7900,6.7784541083356,6.7784541083356,6.40683533016097,6.43959785835125,11887.6662306984,0.0,1.0
2022-12-14,10.61,10.61,9.75,9.86,6208,7.05092138131772,7.05092138131772,6.47940466237962,6.55250563805775,9341.59898230072,0.0,1.0
2022-12-15,9.97,10.18,9.76,9.77,5223,6.62560661373588,6.76516302184867,6.48605020562308,6.49269574886655,7859.40262315668,0.0,1.0
2022-12-16,9.9499,10.0,9.85,9.86,4281,6.61224907181651,6.64554324346628,6.54586009481428,6.55250563805775,6441.91128273669,0.0,1.0
2022-12-19,10.26,10.89,9.79,9.85,13153,6.8183273677964,7.23699659213477,6.50598683535348,6.54586009481428,19792.2118901742,0.0,1.0
2022-12-20,10.22,10.26,9.84,10.01,10305,6.79174519482253,6.8183273677964,6.53921455157082,6.65218878670974,15506.6329756136,0.0,1.0
2022-12-21,9.91,10.2,9.9,10.0072,7283,6.58573335427508,6.7784541083356,6.57908781103161,6.65032803460157,10959.2244504021,0.0,1.0
2022-12-22,10.673,10.9,10.673,10.87,835,7.09278830375156,7.24364213537824,7.09278830375156,7.22370550564784,1256.4811775485,0.0,1.0
2022-12-23,11.0,11.38,9.8301,10.49,8889,7.3100975678129,7.56262821106462,6.53263546375978,6.97117486239612,13375.8816613517,0.0,1.0
2022-12-27,12.4,12.4485,12.0,12.0,4196,8.24047362189818,8.27270450662899,7.97465189215953,7.97465189215953,6314.00601316589,0.0,1.0
2022-12-28,11.5,12.44,10.35,12.44,7654,7.64237472998622,8.26705579487205,6.87813725698759,8.26705579487205,11517.4933328817,0.0,1.0
2022-12-29,11.9,12.01,11.85,11.85,2524,7.90819645972487,7.981297435403,7.87496874350754,7.87496874350754,3798.03412231427,0.0,1.0
2022-12-30,14.56,14.79,11.4582,12.34,11257,9.6759109624869,9.82875845708662,7.61459635922853,8.20060036243738,16939.1719948066,0.0,1.0
2023-01-03,14.1,14.1,12.21,13.99,7095,9.74236639492156,9.74236639492156,8.43647472921931,9.66636211808175,10268.5010956012,0.56,1.0
2023-01-04,13.25,16.16,13.25,15.22,2680,9.15506061934118,11.1657192157399,9.15506061934118,10.5162281227451,3878.72909601284,0.0,1.0
2023-01-05,13.25,13.25,13.25,13.25,168,9.15506061934118,9.15506061934118,9.15506061934118,9.15506061934118,243.144211988865,0.0,1.0
2023-01-06,13.95,14.1,12.61,14.1,3003,9.6387241992309,9.74236639492156,8.71285391772772,9.74236639492156,4346.20278930096,0.0,1.0
2023-01-09,13.95,13.95,13.95,13.95,753,9.6387241992309,9.6387241992309,9.6387241992309,9.6387241992309,1089.80709302152,0.0,1.0
2023-01-10,14.38,14.38,13.6999,13.8,1109,9.93583182687745,9.93583182687745,9.46591811161602,9.53508200354025,1605.04125652173,0.0,1.0
2023-01-11,14.94,15.0142,14.5,15.0,2946,10.3227626907892,10.3740310302575,10.01874558343,10.3642195690655,4263.70743166189,0.0,1.0
2023-01-12,14.59,14.59,13.81,14.55,721,10.0809309008444,10.0809309008444,9.54199148325296,10.0532929819935,1043.49390978554,0.0,1.0
2023-01-13,14.7,14.73,13.7,14.73,1704,10.1569351776842,10.1776636168223,9.46598720641315,10.1776636168223,2466.17700731562,0.0,1.0
2023-01-17,14.4327,15.15,13.26,15.15,5619,9.97224478496343,10.4678617647561,9.16197009905389,10.4678617647561,8132.30551884185,0.0,1.0
2023-01-18,14.72,14.72,13.8,14.175,4553,10.1707541371096,10.1707541371096,9.53508200354025,9.79418749276689,6589.49760229346,0.0,1.0
2023-01-19,14.5,14.5,13.82,14.02,4075,10.01874558343,10.01874558343,9.54890096296567,9.68709055721988,5897.69442770608,0.0,1.0
2023-01-20,14.46,14.49,14.05,14.05,1371,9.99110766457913,10.0118361037173,9.70781899635801,9.70781899635801,1984.23044426627,0.0,1.0
2023-01-23,14.29,14.5612,14.25,14.25,2999,9.87364650946306,10.0610315992718,9.84600859061221,9.84600859061221,4340.41364139646,0.0,1.0
2023-01-24,14.9084,14.9084,14.3,14.892,1594,10.3009287348971,10.3009287348971,9.88055598917577,10.2895971881682,2306.97543994196,0.0,1.0
2023-01-25,15.11,15.11,14.95,14.95,492,10.4402238459053,10.4402238459053,10.3296721705019,10.3296721705019,712.065192253104,0.0,1.0
2023-01-26,14.5,14.8492,14.5,14.8492,461,10.01874558343,10.2600246149978,10.01874558343,10.2600246149978,667.199295993252,0.0,1.0
2023-01-27,14.2246,14.2246,13.9,14.03,1630,9.82845851214193,9.82845851214193,9.60417680066735,9.69400003693259,2359.07777108244,0.0,1.0
2023-01-30,14.0575,14.2,13.9375,13.9375,1432,9.71300110614254,9.81146119204866,9.63008734959002,9.63008734959002,2072.51494980985,0.0,1.0
2023-01-31,16.68,16.925,14.47,14.47,6476,11.5250121608008,11.6942944137622,9.99801714429184,9.99801714429184,9372.63045738031,0.0,1.0
2023-02-01,16.9,16.9,16.6816,16.88,5777,11.6770207144805,11.6770207144805,11.5261176775549,11.663201755055,8360.97686106944,0.0,1.0
2023-02-02,16.8,16.85,16.2632,16.38,1971,11.6079259173533,11.6424733159169,11.2370250463751,11.3177277694195,2852.6026299408,0.0,1.0
2023-02-03,16.9,16.9,16.9,16.9,1267,11.6770207144805,11.6770207144805,11.6770207144805,11.6770207144805,1833.71259874935,0.0,1.0
2023-02-06,16.899,16.9,16.85,16.9,2228,11.6763297665092,11.6770207144805,11.6424733159169,11.6770207144805,3224.5553828047,0.0,1.0
2023-02-07,16.8002,16.8002,16.8,16.8,507,11.6080641069476,11.6080641069476,11.6079259173533,11.6079259173533,733.774496894967,0.0,1.0
2023-02-08,16.8372,16.8372,16.8,16.8,1267,11.6336291818846,11.6336291818846,11.6079259173533,11.6079259173533,1833.71259874936,0.0,1.0
2023-02-09,16.89,16.89,16.19,16.19,551,11.6701112347677,11.6701112347677,11.186447654878,11.186447654878,797.455123844434,0.0,1.0
2023-02-10,16.9,16.9,16.19,16.19,404,11.6770207144805,11.6770207144805,11.186447654878,11.186447654878,584.703938354172,0.0,1.0
2023-02-13,16.2033,16.21,16.19,16.19,568,11.1956372628959,11.2002666143034,11.186447654878,11.186447654878,822.059002438544,0.0,1.0
2023-02-14,16.9,16.9,16.2,16.2,1771,11.6770207144805,11.6770207144805,11.1933571345907,11.1933571345907,2563.14523471594,0.0,1.0
2023-02-15,16.37,16.9,16.37,16.9,355,11.3108182897068,11.6770207144805,11.3108182897068,11.6770207144805,513.786876524089,0.0,1.0
2023-02-16,16.38,16.38,16.38,16.38,333,11.3177277694195,11.3177277694195,11.3177277694195,11.3177277694195,481.946563049358,0.0,1.0
2023-02-17,16.19,16.25,16.19,16.25,1420,11.186447654878,11.2279045331543,11.186447654878,11.2279045331543,2055.14750609636,0.0,1.0
2023-02-21,16.25,16.8999,16.25,16.8999,1151,11.2279045331543,11.6769516196833,11.2279045331543,11.6769516196833,1665.82730951895,0.0,1.0
2023-02-22,16.2499,16.2499,16.2499,16.2499,630,11.2278354383572,11.2278354383572,11.2278354383572,11.2278354383572,911.790794958239,0.0,1.0
2023-02-23,16.8999,16.8999,16.575,16.705,807,11.6769516196833,11.6769516196833,11.4524626238174,11.5422858600826,1167.96058973223,0.0,1.0
2023-02-24,16.5,16.5,16.25,16.25,547,11.400641525972,11.400641525972,11.2279045331543,11.2279045331543,791.665975939937,0.0,1.0
2023-02-27,16.9,16.9,16.48,16.48,1090,11.6770207144805,11.6770207144805,11.3868225665466,11.3868225665466,1577.54280397537,0.0,1.0
2023-02-28,16.9,16.9,16.3637,16.3637,1960,11.6770207144805,11.6770207144805,11.3064653174878,11.3064653174878,2836.68247320341,0.0,1.0
2023-03-01,16.5236,16.5236,16.5236,16.5236,363,11.416947898094,11.416947898094,11.416947898094,11.416947898094,525.365172333084,0.0,1.0
2023-03-02,16.15,16.25,16.0,16.25,2465,11.1588097360272,11.2279045331543,11.0551675403365,11.2279045331543,3567.56239614613,0.0,1.0
2023-03-03,15.75,16.1499,15.27,16.1499,2809,10.8824305475188,11.15874064123,10.5507755213087,11.15874064123,4065.42911593285,0.0,1.0
2023-03-06,15.9499,15.95,15.76,15.76,1520,11.0205510469758,11.020620141773,10.8893400272315,10.8893400272315,2199.87620370878,0.0,1.0
2023-03-07,16.5,16.886,16.5,16.5,760,11.400641525972,11.6673474428827,11.400641525972,11.400641525972,1099.93810185439,0.0,1.0
2023-03-08,16.9,16.9,16.884,16.884,713,11.6770207144805,11.6770207144805,11.6659655469401,11.6659655469401,1031.91561397655,0.0,1.0
2023-03-09,16.89,16.9,13.8,15.21,2808,11.6701112347677,11.6770207144805,9.53508200354025,10.5093186430324,4063.98182895675,0.0,1.0
2023-03-10,17.0,17.95,16.876,16.876,1127,11.7461155116076,12.402516084315,11.6604379631699,11.6604379631699,1631.09242209196,0.0,1.0
2023-03-13,15.35,15.35,15.31,15.31,884,10.6060513590103,10.6060513590103,10.5784134401595,10.5784134401595,1279.40168689379,0.0,1.0
2023-03-14,15.35,15.35,15.35,15.35,1,10.6060513590103,10.6060513590103,10.6060513590103,10.6060513590103,1.4472869761242,0.0,1.0
2023-03-15,13.6,15.55,12.81,15.55,12457,9.39689240928604,10.7442409532646,8.85104351198193,10.7442409532646,18028.8538615791,0.0,1.0
2023-03-16,13.6,13.6,13.6,13.6,8,9.39689240928604,9.39689240928604,9.39689240928604,9.39689240928604,11.5782958089936,0.0,1.0
2023-03-17,13.6,13.6,13.6,13.6,72,9.39689240928604,9.39689240928604,9.39689240928604,9.39689240928604,104.204662280942,0.0,1.0
2023-03-20,16.74,16.74,13.6,14.0,3594,11.5664690390771,11.5664690390771,9.39689240928604,9.67327159779446,5201.54939219035,0.0,1.0
2023-03-21,17.29,17.29,16.74,16.74,466,11.9464904232762,11.9464904232762,11.5664690390771,11.5664690390771,674.435730873872,0.0,1.0
2023-03-22,17.75,17.75,17.75,17.75,333,12.2643264900608,12.2643264900608,12.2643264900608,12.2643264900608,481.946563049358,0.0,1.0
2023-03-23,15.55,17.25,15.54,17.25,2279,10.7442409532646,11.9188525044253,10.7373314735518,11.9188525044253,3298.36701858703,0.0,1.0
2023-03-24,16.01,16.01,15.5,15.5,1064,11.0620770200492,11.0620770200492,10.709693554701,10.709693554701,1539.91334259615,0.0,1.0
2023-03-27,16.63,16.63,16.63,16.63,161,11.4904647622373,11.4904647622373,11.4904647622373,11.4904647622373,233.013203155995,0.0,1.0
2023-03-28,15.02,15.02,14.75,15.0,1888,10.3780385284909,10.3780385284909,10.1914825762477,10.3642195690655,2732.47781092248,0.0,1.0
2023-03-29,17.55,17.97,13.82,15.02,6327,12.1261368958066,12.4163350437405,9.54890096296567,10.3780385284909,9156.9846979378,0.0,1.0
2023-03-30,16.9851,17.7,16.92,17.7,8425,11.7358203868356,12.2297790914973,11.6908396739059,12.2297790914973,12193.3927738464,0.0,1.0
2023-03-31,16.98,16.98,15.32,15.32,1682,11.7322965521821,11.7322965521821,10.5853229198722,10.5853229198722,2434.3366938409,0.0,1.0
2023-04-03,16.115,16.94,15.3,15.41,2241,11.5146479412318,12.1041350371993,10.9323061433972,11.0109044228595,3136.3281955572,0.55,1.0
2023-04-04,16.115,16.115,16.115,16.115,28,11.5146479412318,11.5146479412318,11.5146479412318,11.5146479412318,39.1866084228477,0.0,1.0
2023-04-05,16.95,16.95,15.5501,16.92,3482,12.1112803353322,12.1112803353322,11.111010049702,12.0898444409334,4873.134661727,0.0,1.0
2023-04-06,16.3,16.3,16.3,16.3,487,11.6468359566911,11.6468359566911,11.6468359566911,11.6468359566911,681.567082211677,0.0,1.0
2023-04-10,16.3,16.88,14.67,16.88,849,11.6468359566911,12.0612632484016,10.482152361022,12.0612632484016,1188.19394824993,0.0,1.0
2023-04-11,16.55,16.55,16.2,16.2,1378,11.8254684100146,11.8254684100146,11.5753829753617,11.5753829753617,1928.54094309587,0.0,1.0
2023-04-12,16.55,16.55,16.55,16.55,131,11.8254684100146,11.8254684100146,11.8254684100146,11.8254684100146,183.337346549753,0.0,1.0
2023-04-13,16.56,16.56,16.56,16.56,260,11.8326137081476,11.8326137081476,11.8326137081476,11.8326137081476,363.875649640729,0.0,1.0
2023-04-14,17.17,17.17,15.87,16.97,3012,12.2684768942569,12.2684768942569,11.3395881369747,12.1255709315981,4215.3594489149,0.0,1.0
2023-04-17,16.0,16.0,16.0,16.0,199,11.432477012703,11.432477012703,11.432477012703,11.432477012703,278.504824148096,0.0,1.0
2023-04-18,16.0,16.0,16.0,16.0,101,11.432477012703,11.432477012703,11.432477012703,11.432477012703,141.351694668129,0.0,1.0
2023-04-19,16.58,16.96,16.523,16.96,1050,11.8469043044134,12.1184256334651,11.8061761050557,12.1184256334651,1469.4978158568,0.0,1.0
2023-04-20,16.97,16.97,15.5213,16.2,4384,12.1255709315981,12.1255709315981,11.0904315910792,11.5753829753617,6135.50326163445,0.0,1.0
2023-04-21,17.1694,17.1694,16.05,16.5,3038,12.2680481763689,12.2680481763689,11.4682035033677,11.7897419193499,4251.74701387898,0.0,1.0
2023-04-24,16.75,16.75,16.0,16.43,3456,11.9683743726734,11.9683743726734,11.432477012703,11.7397248324193,4836.74709676294,0.0,1.0
2023-04-25,16.76,16.87,16.76,16.87,543,11.9755196708063,12.0541179502687,11.9755196708063,12.0541179502687,759.940299057374,0.0,1.0
2023-04-26,16.76,16.76,16.76,16.76,6,11.9755196708063,11.9755196708063,11.9755196708063,11.9755196708063,8.39713037632457,0.0,1.0
2023-04-27,16.75,16.75,16.75,16.75,542,11.9683743726734,11.9683743726734,11.9683743726734,11.9683743726734,758.540777327984,0.0,1.0
2023-04-28,17.17,17.17,15.0501,16.8,6745,12.2684768942569,12.2684768942569,10.753745143055,12.0041008633381,9439.77406471814,0.0,1.0
2023-05-01,16.7,17.45,16.7,17.45,258,11.9326478820087,12.4685452419792,11.9326478820087,12.4685452419792,361.076606181955,0.0,1.0
2023-05-02,16.53,16.63,16.53,16.63,305,11.8111778137487,11.8826307950781,11.8111778137487,11.8826307950781,426.854127463166,0.0,1.0
2023-05-03,17.0,17.0,15.57,16.52,3364,12.1470068259969,12.1470068259969,11.1252291929866,11.8040325156158,4707.99109765929,0.0,1.0
2023-05-04,17.06,17.06,16.95,16.95,281,12.1898786147945,12.1898786147945,12.1112803353322,12.1112803353322,393.265605957867,0.0,1.0
2023-05-05,17.06,17.06,17.06,17.06,23,12.1898786147945,12.1898786147945,12.1898786147945,12.1898786147945,32.1889997759108,0.0,1.0
2023-05-08,16.93,17.06,16.93,16.99,935,12.0969897390663,12.1898786147945,12.0969897390663,12.139861527864,1308.55281697724,0.0,1.0
2023-05-09,16.93,16.93,16.93,16.93,42,12.0969897390663,12.0969897390663,12.0969897390663,12.0969897390663,58.7799126342718,0.0,1.0
2023-05-10,17.07,17.6,16.2166,16.2166,1730,12.1970239129275,12.5757247139733,11.5872441702624,11.5872441702624,2421.17259184024,0.0,1.0
2023-05-11,16.6,16.6,16.6,16.6,410,11.8611949006793,11.8611949006793,11.8611949006793,11.8611949006793,573.803909048844,0.0,1.0
2023-05-12,17.01,17.6,15.63,15.63,1607,12.1541521241298,12.5757247139733,11.1681009817842,11.1681009817842,2249.03141912559,0.0,1.0
2023-05-15,16.985,16.985,16.33,16.7,3152,12.1362888787975,12.1362888787975,11.66827185109,11.9326478820087,4411.29249102915,0.0,1.0
2023-05-16,16.985,16.985,16.985,16.985,189,12.1362888787975,12.1362888787975,12.1362888787975,12.1362888787975,264.509606854223,0.0,1.0
2023-05-17,16.98,16.98,16.98,16.98,359,12.132716229731,12.132716229731,12.132716229731,12.132716229731,502.428300850085,0.0,1.0
2023-05-18,16.98,16.98,16.98,16.98,91,12.132716229731,12.132716229731,12.132716229731,12.132716229731,127.356477374256,0.0,1.0
2023-05-19,16.98,16.98,16.98,16.98,111,12.132716229731,12.132716229731,12.132716229731,12.132716229731,155.346911962004,0.0,1.0
2023-05-22,16.0,17.01,16.0,17.01,3583,11.432477012703,12.1541521241298,11.432477012703,12.1541521241298,5014.48635639512,0.0,1.0
2023-05-23,16.025,16.025,15.35,15.88,3632,11.4503402580353,11.4503402580353,10.9680326340619,11.3467334351077,5083.06292113512,0.0,1.0
2023-05-24,15.7364,15.7364,15.7364,15.7364,103,11.2441269539187,11.2441269539187,11.2441269539187,11.2441269539187,144.150738126904,0.0,1.0
2023-05-25,15.29,15.47,15.29,15.47,505,10.9251608452643,11.0537762116572,10.9251608452643,11.0537762116572,706.758473340646,0.0,1.0
2023-05-26,15.9,16.2999,15.05,15.2,9404,11.3610240313736,11.6467645037098,10.7536736900737,10.8608531620678,13161.1023431593,0.0,1.0
2023-05-30,16.0348,16.0348,15.1,15.95,2730,11.4573426502056,11.4573426502056,10.7894001807384,11.3967505220383,3820.69432122766,0.0,1.0
2023-05-31,15.675,15.675,15.675,15.675,634,11.2002548233824,11.2002548233824,11.2002548233824,11.2002548233824,887.296776431628,0.0,1.0
2023-06-01,15.95,15.95,15.95,15.95,411,11.3967505220383,11.3967505220383,11.3967505220383,11.3967505220383,575.203430778229,0.0,1.0
2023-06-02,15.95,15.95,15.95,15.95,1094,11.3967505220383,11.3967505220383,11.3967505220383,11.3967505220383,1531.07677194984,0.0,1.0
2023-06-05,15.375,16.3,15.375,16.3,2648,10.9858958793942,11.6468359566911,10.9858958793942,11.6468359566911,3705.93353941791,0.0,1.0
2023-06-06,15.51,15.5345,15.51,15.5345,409,11.0823574041889,11.0998633846146,11.0823574041889,11.0998633846146,572.404387319457,0.0,1.0
2023-06-07,16.0,16.0,15.51,15.63,4171,11.432477012703,11.432477012703,11.0823574041889,11.1681009817842,5837.40513327492,0.0,1.0
2023-06-08,15.775,16.2,15.5013,16.2,1339,11.2717078047118,11.5753829753617,11.0761409948133,11.5753829753617,1873.95959564976,0.0,1.0
2023-06-09,15.695,16.09,15.695,16.09,740,11.2145454196483,11.4967846958994,11.2145454196483,11.4967846958994,1035.64607974669,0.0,1.0
2023-06-12,15.695,15.695,15.695,15.695,12,11.2145454196483,11.2145454196483,11.2145454196483,11.2145454196483,16.7942607526491,0.0,1.0
2023-06-13,16.0,16.0,15.95,15.95,3248,11.432477012703,11.432477012703,11.3967505220383,11.3967505220383,4545.64657705033,0.0,1.0
2023-06-14,15.95,15.95,15.94,15.94,2102,11.3967505220383,11.3967505220383,11.3896052239053,11.3896052239053,2941.79467517235,0.0,1.0
2023-06-15,15.95,15.95,15.95,15.95,131,11.3967505220383,11.3967505220383,11.3967505220383,11.3967505220383,183.337346549752,0.0,1.0
2023-06-16,15.7501,15.7501,15.75,15.75,229,11.2539160123608,11.2539160123608,11.2538445593795,11.2538445593795,320.49047602972,0.0,1.0
2023-06-20,15.95,16.1999,15.3,15.95,4684,11.3967505220383,11.5753115223804,10.9323061433972,11.3967505220383,6555.35978045067,0.0,1.0
2023-06-21,16.0656,16.0656,15.95,15.95,1250,11.479350168455,11.479350168455,11.3967505220383,11.3967505220383,1749.40216173428,0.0,1.0
2023-06-22,15.95,16.2,15.92,15.92,4969,11.3967505220383,11.5753829753617,11.3753146276394,11.3753146276394,6954.22347332608,0.0,1.0
2023-06-23,15.95,16.2999,15.93,15.95,6547,11.3967505220383,11.6467645037098,11.3824599257724,11.3967505220383,9162.66876229942,0.0,1.0
2023-06-26,16.2299,16.3,15.95,16.3,2361,11.5967474167792,11.6468359566911,11.3967505220383,11.6468359566911,3304.27080308371,0.0,1.0
2023-06-27,15.825,16.2,15.75,15.95,5688,11.3074342953765,11.5753829753617,11.2538445593795,11.3967505220383,7960.47959675567,0.0,1.0
2023-06-28,16.0,16.25,15.94,16.25,3120,11.432477012703,11.6111094660264,11.3896052239053,11.6111094660264,4366.50779568874,0.0,1.0
2023-06-29,16.0,16.357,16.0,16.0,4757,11.432477012703,11.6875641560489,11.432477012703,11.432477012703,6657.52486669595,0.0,1.0
2023-06-30,15.85,16.5,15.2,15.33,20285,11.7254342361535,12.2062880060904,11.2445804662166,11.340751220204,27420.4983392984,0.56,1.0
2023-07-03,15.8499,15.85,15.19,15.19,2416,11.7253602586504,11.7254342361535,11.2371827159099,11.2371827159099,3265.85772678063,0.0,1.0
2023-07-05,15.8855,15.8855,15.7726,15.85,5517,11.7516962497423,11.7516962497423,11.6681756487794,11.7254342361535,7457.67263189106,0.0,1.0
2023-07-06,15.789,15.789,15.55,15.7,2345,11.6803079592825,11.6803079592825,11.5035017269518,11.6144679815526,3169.88260318732,0.0,1.0
2023-07-07,15.8487,15.85,15.8311,15.8311,2557,11.7244725286136,11.7254342361535,11.7114524880738,11.7114524880738,3456.45621166311,0.0,1.0
2023-07-10,16.14,16.14,15.85,15.85,1634,11.9399689950484,11.9399689950484,11.7254342361535,11.7254342361535,2208.77960495015,0.0,1.0
2023-07-11,16.14,16.14,16.14,16.14,127,11.9399689950484,11.9399689950484,11.9399689950484,11.9399689950484,171.673812624644,0.0,1.0
2023-07-12,16.15,16.6,16.15,16.41,3342,11.9473667453551,12.2802655091576,11.9473667453551,12.1397082533299,4517.589620406,0.0,1.0
2023-07-13,15.9995,16.2,15.99,16.1999,3555,11.836030603239,11.9843554968887,11.8290027404476,11.9842815193857,4805.51499118589,0.0,1.0
2023-07-14,16.6,16.62,15.7,16.09,5503,12.2802655091576,12.295061009771,11.6144679815526,11.9029802435148,7438.7479596332,0.0,1.0
2023-07-17,16.9,17.075,16.81,16.91,3353,12.5021980183592,12.6316586487268,12.4356182655987,12.5095957686659,4532.45900575144,0.0,1.0
2023-07-18,16.72,16.78,16.62,16.63,2853,12.3690385128382,12.4134250146786,12.295061009771,12.3024587600777,3856.57785368592,0.0,1.0
2023-07-19,16.7,16.7499,16.68,16.7,3045,12.3542430122248,12.3911577862553,12.3394475116113,12.3542430122248,4116.11621607907,0.0,1.0
2023-07-20,16.6,16.6999,16.51,16.66,2301,12.2802655091576,12.3541690347217,12.2136857563971,12.3246520109979,3110.40506180556,0.0,1.0
2023-07-21,16.5,16.5001,16.5,16.5001,1051,12.2062880060904,12.2063619835934,12.2062880060904,12.2063619835934,1420.70218164174,0.0,1.0
2023-07-24,16.495,16.7,16.385,16.7,2524,12.202589130937,12.3542430122248,12.1212138775631,12.3542430122248,3411.84805562679,0.0,1.0
2023-07-25,16.4001,16.4001,16.3001,16.3001,757,12.1323844805262,12.1323844805262,12.058406977459,12.058406977459,1023.28406422721,0.0,1.0
2023-07-26,16.4001,16.4001,16.4001,16.4001,46,12.1323844805262,12.1323844805262,12.1323844805262,12.1323844805262,62.1810659900287,0.0,1.0
2023-07-27,16.5,16.6999,16.3001,16.6999,3206,12.2062880060904,12.3541690347217,12.058406977459,12.3541690347217,4333.74994704416,0.0,1.0
2023-07-28,16.5,16.7288,16.5,16.605,2258,12.2062880060904,12.3755485331081,12.2062880060904,12.2839643843109,3052.27928272792,0.0,1.0
2023-07-31,16.5,16.5,16.5,16.5,184,12.2062880060904,12.2062880060904,12.2062880060904,12.2062880060904,248.724263960114,0.0,1.0
2023-08-01,16.31,16.52,16.3,16.52,3268,12.0657307502627,12.2210835067038,12.0583329999559,12.2210835067038,4417.55920990028,0.0,1.0
2023-08-02,16.25,16.76,16.25,16.43,948,12.0213442484223,12.3986295140651,12.0213442484223,12.1545037539433,1281.47066431625,0.0,1.0
2023-08-03,16.76,16.76,16.76,16.76,705,12.3986295140651,12.3986295140651,12.3986295140651,12.3986295140651,952.992424412397,0.0,1.0
2023-08-04,16.68,16.69,16.4,16.4,2532,12.3394475116113,12.3468452619181,12.1323105030231,12.1323105030231,3422.66215405985,0.0,1.0
2023-08-07,16.2414,16.6899,16.24,16.32,3732,12.0149821831585,12.346771284415,12.0139464981156,12.0731285005694,5044.77691901713,0.0,1.0
2023-08-08,16.3,16.465,16.3,16.465,1039,12.0583329999559,12.1803958800168,12.0583329999559,12.1803958800168,1404.48103399217,0.0,1.0
2023-08-09,16.52,16.551,16.25,16.3,7576,12.2210835067038,12.2440165326546,12.0213442484223,12.0583329999559,10240.9512160969,0.0,1.0
2023-08-10,16.52,16.52,16.52,16.52,63,12.2210835067038,12.2210835067038,12.2210835067038,12.2210835067038,85.1610251602567,0.0,1.0
2023-08-11,16.62,16.62,16.55,16.55,373,12.295061009771,12.295061009771,12.243276757624,12.243276757624,504.207339440885,0.0,1.0
2023-08-14,16.625,16.625,16.55,16.55,653,12.2987598849244,12.2987598849244,12.243276757624,12.243276757624,882.700784597579,0.0,1.0
2023-08-15,16.55,16.55,16.55,16.55,255,12.243276757624,12.243276757624,12.243276757624,12.243276757624,344.699387553419,0.0,1.0
2023-08-16,16.4245,16.5001,16.35,16.5,3780,12.1504349912746,12.2063619835934,12.0953217514895,12.2062880060904,5109.6615096154,0.0,1.0
2023-08-17,16.35,16.35,16.35,16.35,154,12.0953217514895,12.0953217514895,12.0953217514895,12.0953217514895,208.171394836184,0.0,1.0
2023-08-18,16.35,16.35,16.35,16.35,166,12.0953217514895,12.0953217514895,12.0953217514895,12.0953217514895,224.392542485756,0.0,1.0
2023-08-21,16.35,16.35,16.35,16.35,570,12.0953217514895,12.0953217514895,12.0953217514895,12.0953217514895,770.504513354706,0.0,1.0
2023-08-22,16.24,16.4,16.24,16.4,1151,12.0139464981156,12.1323105030231,12.0139464981156,12.1323105030231,1555.87841205485,0.0,1.0
2023-08-23,16.09,16.24,16.09,16.24,553,11.9029802435148,12.0139464981156,11.9029802435148,12.0139464981156,747.524554184474,0.0,1.0
2023-08-24,16.25,16.5,16.25,16.5,496,12.0213442484223,12.2062880060904,12.0213442484223,12.2062880060904,670.474102849006,0.0,1.0
2023-08-25,16.5,16.5,16.25,16.25,327,12.2062880060904,12.2062880060904,12.0213442484223,12.0213442484223,442.026273450854,0.0,1.0
2023-08-28,16.5,16.5,16.5,16.5,118,12.2062880060904,12.2062880060904,12.2062880060904,12.2062880060904,159.507951887464,0.0,1.0
2023-08-29,16.15,16.3775,16.15,16.21,985,11.9473667453551,12.115665564833,11.9473667453551,11.9917532471954,1331.48586956909,0.0,1.0
2023-08-30,16.22,16.4,15.51,16.0,7134,11.9991509975022,12.1323105030231,11.4739107257249,11.8364004907543,9643.47227767093,0.0,1.0
2023-08-31,15.9,16.0,15.87,16.0,2180,11.7624229876871,11.8364004907543,11.7402297367669,11.8364004907543,2946.8418230057,0.0,1.0
2023-09-01,15.7803,16.3999,15.78,16.15,3617,11.6738719165156,12.1322365255201,11.6736499840064,11.9473667453551,4889.32425404204,0.0,1.0
2023-09-05,16.0,16.125,15.81,15.81,660,11.8364004907543,11.9288723695883,11.6958432349266,11.6958432349266,892.163120726497,0.0,1.0
2023-09-06,15.53,15.53,15.53,15.53,1569,11.4887062263384,11.4887062263384,11.4887062263384,11.4887062263384,2120.91505518163,0.0,1.0
2023-09-07,15.987,16.1022,15.987,16.1022,579,11.8267834153556,11.912005498889,11.8267834153556,11.912005498889,782.670374091879,0.0,1.0
2023-09-08,15.82,15.82,15.82,15.82,217,11.7032409852333,11.7032409852333,11.7032409852333,11.7032409852333,293.33241999644,0.0,1.0
2023-09-11,15.1001,15.8499,15.02,15.49,5630,11.1706769406524,11.7253602586504,11.1114209606956,11.4591152251115,7610.42177225787,0.0,1.0
2023-09-12,15.9,15.93,15.1,15.1,1535,11.7624229876871,11.7846162386072,11.1706029631494,11.1706029631494,2074.95513684117,0.0,1.0
2023-09-13,15.8,15.8,15.8,15.8,555,11.6884454846199,11.6884454846199,11.6884454846199,11.6884454846199,750.228078792735,0.0,1.0
2023-09-14,16.1475,16.1475,15.11,15.27,3491,11.9455173077784,11.9455173077784,11.1780007134561,11.2963647183636,4719.00220372153,0.0,1.0
2023-09-15,16.1475,16.1475,16.1475,16.1475,128,11.9455173077784,11.9455173077784,11.9455173077784,11.9455173077784,173.025574928776,0.0,1.0
2023-09-18,16.1475,16.1475,16.1475,16.1475,56,11.9455173077784,11.9455173077784,11.9455173077784,11.9455173077784,75.6986890313394,0.0,1.0
2023-09-19,15.9999,15.9999,15.9222,15.99,1312,11.8363265132512,11.8363265132512,11.778845993368,11.8290027404476,1773.51214301995,0.0,1.0
2023-09-20,15.95,15.98,15.95,15.96,958,11.7994117392207,11.8216049901408,11.7994117392207,11.8068094895274,1294.98828735755,0.0,1.0
2023-09-21,15.95,15.95,15.95,15.95,7,11.7994117392207,11.7994117392207,11.7994117392207,11.7994117392207,9.46233612891739,0.0,1.0
2023-09-22,15.2,15.2,15.2,15.2,998,11.2445804662166,11.2445804662166,11.2445804662166,11.2445804662166,1349.05877952279,0.0,1.0
2023-09-25,15.4,15.4,15.3,15.3,1079,11.392535472351,11.392535472351,11.3185579692838,11.3185579692838,1458.55152615741,0.0,1.0
2023-09-26,15.45,15.45,15.43,15.43,344,11.4295242238846,11.4295242238846,11.4147287232712,11.4147287232712,465.006232621084,0.0,1.0
2023-09-27,15.97,16.0,15.8,15.9,8204,11.8142072398341,11.8364004907543,11.6884454846199,11.7624229876871,11089.8579430912,0.0,1.0
2023-09-28,15.97,16.0,15.72,15.975,1875,11.8142072398341,11.8364004907543,11.6292634821661,11.8179061149875,2534.55432024574,0.0,1.0
2023-09-29,15.97,15.97,15.97,15.97,297,11.8142072398341,11.8142072398341,11.8142072398341,11.8142072398341,401.473404326925,0.0,1.0
2023-10-02,16.0,16.1,15.8287,16.0,3877,11.8364004907543,11.9103779938215,11.7096770280002,11.8364004907543,5240.78245311611,0.0,1.0
2023-10-03,15.8,15.9,15.8,15.8,1339,12.0953217514895,12.1718744208028,12.0953217514895,12.0953217514895,1749.12254793013,0.55,1.0
2023-10-04,15.125,15.7999,15.125,15.36,4642,11.5785912336253,12.0952451988202,11.5785912336253,11.7584900065114,6063.7990048481,0.0,1.0
2023-10-05,15.2001,15.6,15.2,15.2,832,11.6360822882795,11.9422164128631,11.6360057356102,11.6360057356102,1086.83342784008,0.0,1.0
2023-10-06,15.55,15.6,15.55,15.6,914,11.9039400782065,11.9422164128631,11.9039400782065,11.9422164128631,1193.94922241085,0.0,1.0
2023-10-09,15.7801,15.7801,15.775,15.775,1109,12.0800877702962,12.0800877702962,12.0761835841612,12.0761835841612,1448.67580706087,0.0,1.0
2023-10-10,15.75,15.75,15.3001,15.35,1777,12.0570454168329,12.0570454168329,11.7126349575927,11.75083473958,2321.2776457594,0.0,1.0
2023-10-11,15.64,15.64,15.63,15.63,1136,11.9728374805884,11.9728374805884,11.9651822136571,11.9651822136571,1483.94564185856,0.0,1.0
2023-10-12,15.3,16.0,15.3,15.3,1804,11.7125584049234,12.248427090116,11.7125584049234,11.7125584049234,2356.54748055709,0.0,1.0
2023-10-13,15.31,15.4,15.31,15.4,1123,11.7202136718547,11.7891110742366,11.7202136718547,11.7891110742366,1466.96386954857,0.0,1.0
2023-10-16,15.475,15.51,15.3,15.51,1504,11.8465255762216,11.8733190104812,11.7125584049234,11.8733190104812,1964.66042724936,0.0,1.0
2023-10-17,15.433,15.433,15.3,15.31,2181,11.81437345511,11.81437345511,11.7125584049234,11.7202136718547,2849.01887754712,0.0,1.0
2023-10-18,15.51,15.51,15.4,15.42,1387,11.8733190104812,11.8733190104812,11.7891110742366,11.8044216080993,1811.82447645935,0.0,1.0
2023-10-19,15.38,15.66,15.31,15.66,2683,11.773800540374,11.988148014451,11.7202136718547,11.988148014451,3504.7765467487,0.0,1.0
2023-10-20,15.65,15.74,15.63,15.74,873,11.9804927475197,12.0493901499016,11.9651822136571,12.0493901499016,1140.39132512546,0.0,1.0
2023-10-23,15.6,15.8,15.505,15.505,2261,11.9422164128631,12.0953217514895,11.8694913770155,11.8694913770155,2953.52209176251,0.0,1.0
2023-10-24,15.76,15.76,15.58,15.58,537,12.0647006837643,12.0647006837643,11.9269058790004,11.9269058790004,701.477825420815,0.0,1.0
2023-10-25,16.0,16.0,15.3,15.77,5937,12.248427090116,12.248427090116,11.7125584049234,12.0723559506956,7755.44478495976,0.0,1.0
2023-10-26,15.76,16.0,15.49,16.0,2230,12.0647006837643,12.248427090116,11.8580084766185,12.248427090116,2913.02709625404,0.0,1.0
2023-10-27,15.97,16.0,15.6,15.6001,1458,12.225461289322,12.248427090116,11.9422164128631,11.9422929655324,1904.57107907552,0.0,1.0
2023-10-30,15.675,15.8999,15.35,15.35,3330,11.999630914848,12.1717978681335,11.75083473958,11.75083473958,4349.94629171569,0.0,1.0
2023-10-31,15.8,15.8,15.65,15.675,1019,12.0953217514895,12.0953217514895,11.9804927475197,11.999630914848,1331.10969106856,0.0,1.0
2023-11-01,15.51,15.85,15.5,15.85,2837,11.8733190104812,12.1335980861462,11.8656637435499,12.1335980861462,3705.94523411333,0.0,1.0
2023-11-02,15.4,15.4,15.4,15.4,355,11.7891110742366,11.7891110742366,11.7891110742366,11.7891110742366,463.733013080803,0.0,1.0
2023-11-03,15.75,15.8499,15.3901,15.4,1273,12.0570454168329,12.1335215334768,11.7815323599746,11.7891110742366,1662.90739620243,0.0,1.0
2023-11-06,15.8499,15.8499,15.8499,15.8499,362,12.1335215334768,12.1335215334768,12.1335215334768,12.1335215334768,472.87704432465,0.0,1.0
2023-11-07,15.42,15.5,15.42,15.5,886,11.8044216080993,11.8656637435499,11.8044216080993,11.8656637435499,1157.37309743546,0.0,1.0
2023-11-08,15.46,15.46,15.46,15.46,492,11.8350426758246,11.8350426758246,11.8350426758246,11.8350426758246,642.694767424659,0.0,1.0
2023-11-09,15.46,15.46,15.46,15.46,317,11.8350426758246,11.8350426758246,11.8350426758246,11.8350426758246,414.093986328489,0.0,1.0
2023-11-10,15.47,15.4701,15.47,15.4701,1248,11.8426979427559,11.8427744954252,11.8426979427559,11.8427744954252,1630.25014176011,0.0,1.0
2023-11-13,15.3,15.4,15.3,15.39,1550,11.7125584049234,11.7891110742366,11.7125584049234,11.7814558073053,2024.74977542322,0.0,1.0
2023-11-14,15.75,15.75,15.4,15.45,901,12.0570454168329,12.0570454168329,11.7891110742366,11.8273874088933,1176.96745010085,0.0,1.0
2023-11-15,15.6,15.62,15.6,15.62,361,11.9422164128631,11.9575269467257,11.9422164128631,11.9575269467257,471.570754146955,0.0,1.0
2023-11-16,15.6,15.6,15.6,15.6,93,11.9422164128631,11.9422164128631,11.9422164128631,11.9422164128631,121.484986525393,0.0,1.0
2023-11-17,15.6,15.6,15.6,15.6,174,11.9422164128631,11.9422164128631,11.9422164128631,11.9422164128631,227.294490918477,0.0,1.0
2023-11-20,15.44,15.8999,15.44,15.5,2654,11.8197321419619,12.1717978681335,11.8197321419619,11.8656637435499,3466.89413159563,0.0,1.0
2023-11-21,15.9,15.9,15.44,15.5,1733,12.1718744208028,12.1718744208028,11.8197321419619,11.8656637435499,2263.80087794092,0.0,1.0
2023-11-22,15.86,15.87,15.86,15.87,343,12.1412533530775,12.1489086200088,12.1412533530775,12.1489086200088,448.057530948492,0.0,1.0
2023-11-24,15.5,15.56,15.5,15.56,233,11.8656637435499,11.9115953451378,11.8656637435499,11.9115953451378,304.365611402328,0.0,1.0
2023-11-27,14.6,15.8515,14.6,15.48,8007,11.1766897197308,12.1347463761859,11.1766897197308,11.8503532096872,10459.4654527831,0.0,1.0
2023-11-28,13.5,14.58,13.5,14.58,3929,10.3346103572854,11.1613791858682,10.3346103572854,11.1613791858682,5132.41410815342,0.0,1.0
2023-11-29,13.7,13.89,13.7,13.78,4041,10.4877156959118,10.6331657676069,10.4877156959118,10.5489578313624,5278.71860805499,0.0,1.0
2023-11-30,13.68,13.7,13.68,13.68,1088,10.4724051620492,10.4877156959118,10.4724051620492,10.4724051620492,1421.24371332933,0.0,1.0
2023-12-01,13.65,13.78,13.65,13.775,1630,10.4494393612552,10.5489578313624,10.4494393612552,10.5451301978967,2129.25298963861,0.0,1.0
2023-12-04,13.675,13.73,13.6,13.725,8330,10.4685775285835,10.5106814967058,10.4111630265986,10.5068538632401,10881.3971801777,0.0,1.0
2023-12-05,13.01,13.725,13.01,13.576,7943,9.95950227765056,10.5068538632401,9.95950227765056,10.3927903859634,10375.8628814107,0.0,1.0
2023-12-06,13.0,13.51,12.9999,13.2099,3831,9.95184701071924,10.3422656242167,9.95177045804993,10.1125310636077,5004.39767073958,0.0,1.0
2023-12-07,13.9,13.98,13.75,13.81,5648,10.6408210345383,10.7020631699888,10.5259920305684,10.5719236321564,7377.92692360664,0.0,1.0
2023-12-08,14.38,14.38,13.93,13.94,3934,11.0082738472417,11.0082738472417,10.6637868353322,10.6714421022636,5138.94555904192,0.0,1.0
2023-12-11,14.6365,14.65,13.71,13.77,3040,11.2046314440302,11.2149660543875,10.4953709628431,10.5413025644311,3971.12214018488,0.0,1.0
2023-12-12,13.25,14.19,13.25,14.19,1279,10.1432286840023,10.8628237755466,10.1432286840023,10.8628237755466,1670.74513726858,0.0,1.0
2023-12-13,13.55,13.79,13.425,13.79,1226,10.372886691942,10.5566130982937,10.2771958553004,10.5566130982937,1601.51175785088,0.0,1.0
2023-12-14,13.78,13.79,12.8501,13.78,7650,10.5489578313624,10.5566130982937,9.83709455941872,10.5489578313624,9993.11985934684,0.0,1.0
2023-12-15,13.4522,13.7821,13.05,13.6,5598,10.2980181813536,10.550565437418,9.99012334537585,10.4111630265986,7312.61241472208,0.0,1.0
2023-12-18,14.06,14.35,13.74,13.78,6566,10.7633053054394,10.9853080464478,10.5183367636371,10.5489578313624,8577.10130672831,0.0,1.0
2023-12-19,14.6854,14.9699,14.35,14.35,4844,11.2420656993243,11.4598580435205,10.9853080464478,10.9853080464478,6327.669620742,0.0,1.0
2023-12-20,14.65,14.68,14.4792,14.68,1297,11.2149660543875,11.2379318551814,11.0842140952005,11.2379318551814,1694.25836046703,0.0,1.0
2023-12-21,14.45,14.45,14.26,14.26,769,11.061860715761,11.061860715761,10.9164106440659,10.9164106440659,1004.53714664545,0.0,1.0
2023-12-22,14.6799,14.96,14.2601,14.2601,4605,11.2378553025121,11.4522793292585,10.9164871967352,10.9164871967352,6015.4662682735,0.0,1.0
2023-12-26,15.55,15.709,14.9201,14.94,21186,11.9039400782065,12.0256588224145,11.4217348142025,11.4369687953958,27675.0637045911,0.0,1.0
2023-12-27,15.68,15.98,15.49,15.5688,6125,12.0034585483137,12.2331165562533,11.8580084766185,11.9183319800374,8001.02733836592,0.0,1.0
2023-12-28,16.0,16.0,15.552,15.9999,14669,12.248427090116,12.248427090116,11.9054711315927,12.2483505374467,19161.9706165698,0.0,1.0
2023-12-29,15.99,16.0,15.7,15.7,8193,12.2407718231847,12.248427090116,12.0187690821763,12.0187690821763,10702.4354258338,0.0,1.0
2024-01-02,16.42,17.39,16.3,16.3,142394,12.5699483012315,13.3125091935698,12.4780850980557,12.4780850980557,186007.883562332,0.0,1.0
2024-01-03,16.43,16.5,15.6501,16.42,8077,13.0062985163169,13.0617118392714,12.388914936714,12.9983823273234,10203.1419495344,0.56,1.0
2024-01-04,15.11,16.32,14.73,16.32,5280,11.9613615691752,12.9192204373884,11.6605463874223,12.9192204373884,6669.87612895154,0.0,1.0
2024-01-05,14.5101,15.24,14.1501,15.11,4346,11.4864693914553,12.0642720260907,11.2014865876893,11.9613615691752,5490.01546523169,0.0,1.0
2024-01-08,15.27,15.3,14.85,14.86,1575,12.0880205930712,12.1117691600517,11.7555406553443,11.7634568443378,1989.59373164747,0.0,1.0
2024-01-09,14.774,14.774,14.64,14.64,852,11.6953776189937,11.6953776189937,11.5893006864808,11.5893006864808,1076.27546626263,0.0,1.0
2024-01-10,14.25,14.53,14.0,14.53,5976,11.2805693157344,11.5022226075523,11.0826645908969,11.5022226075523,7549.08707322242,0.0,1.0
2024-01-11,13.85,14.125,13.84,14.125,29583,10.9639217559945,11.1816169533157,10.956005567001,11.1816169533157,37370.2548338585,0.0,1.0
2024-01-12,13.4,13.8,13.4,13.8,4547,10.6076932512871,10.924340811027,10.6076932512871,10.924340811027,5743.92552241337,0.0,1.0
2024-01-16,13.5,13.75,13.4,13.56,3402,10.6868551412221,10.8847598660595,10.6076932512871,10.734352275183,4297.52246035853,0.0,1.0
2024-01-17,13.3,13.5,13.2,13.5,9644,10.5285313613521,10.6868551412221,10.4493694714171,10.6868551412221,12182.6298082592,0.0,1.0
2024-01-18,12.75,13.49,12.75,13.25,4379,10.0931409667097,10.6789389522286,10.0931409667097,10.4889504163846,5531.70219103766,0.0,1.0
2024-01-19,12.98,13.224,12.83,13.224,2611,10.2752133135602,10.4683683250015,10.1564704786577,10.4683683250015,3298.30427513114,0.0,1.0
2024-01-22,13.2499,13.25,13.015,13.2,1977,10.4888712544947,10.4889504163846,10.3029199750374,10.4493694714171,2497.41384601083,0.0,1.0
2024-01-23,13.4,13.4,13.25,13.25,2636,10.6076932512871,10.6076932512871,10.4889504163846,10.4889504163846,3329.88512801443,0.0,1.0
2024-01-24,13.24,13.6058,13.24,13.518,1260,10.4810342273911,10.7706084207733,10.4810342273911,10.7011042814104,1591.67498531798,0.0,1.0
2024-01-25,13.68,13.69,13.05,13.69,1135,10.829346543105,10.8372627320985,10.3306266365147,10.8372627320985,1433.77072090152,0.0,1.0
2024-01-26,13.5,13.6799,13.38,13.38,2791,10.6868551412221,10.8292673812151,10.5918608733001,10.5918608733001,3525.68641589085,0.0,1.0
2024-01-29,13.45,13.45,13.38,13.38,1517,10.6472741962546,10.6472741962546,10.5918608733001,10.5918608733001,1916.32615295823,0.0,1.0
2024-01-30,13.35,13.5,13.15,13.16,2966,10.5681123063196,10.6868551412221,10.4097885264496,10.4177047154431,3746.75238607391,0.0,1.0
2024-01-31,13.0,13.32,13.0,13.32,6069,10.2910456915472,10.5443637393391,10.2910456915472,10.5443637393391,7666.56784594825,0.0,1.0
2024-02-01,13.1336,13.4999,13.0998,13.4999,2942,10.3968059765003,10.6867759793321,10.3700492577023,10.6867759793321,3716.43476730595,0.0,1.0
2024-02-02,12.93,13.24,12.8,12.9109,9181,10.2356323685927,10.4810342273911,10.1327219116772,10.2205124476151,11597.7524128606,0.0,1.0
2024-02-05,13.0,13.05,12.92,12.92,3024,10.2910456915472,10.3306266365147,10.2277161795992,10.2277161795992,3820.01996476314,0.0,1.0
2024-02-06,13.13,13.13,13.01,13.12,1013,10.3939561484626,10.3939561484626,10.2989618805407,10.3860399594691,1279.65615883105,0.0,1.0
2024-02-07,13.0121,13.2,13.0121,13.13,1437,10.3006242802293,10.4493694714171,10.3006242802293,10.3939561484626,1815.2674237317,0.0,1.0
2024-02-08,13.5,13.595,13.125,13.25,6149,10.6868551412221,10.7620589366603,10.3899980539659,10.4889504163846,7767.62657517478,0.0,1.0
2024-02-09,13.7,13.9598,13.69,13.69,3358,10.845178921092,11.0508415111431,10.8372627320985,10.8372627320985,4241.94015928396,0.0,1.0
2024-02-12,13.77,14.282,13.56,13.7,849,10.9005922440465,11.3059011205136,10.734352275183,10.845178921092,1072.48576391664,0.0,1.0
2024-02-13,14.1935,14.1935,13.05,14.0,1467,11.2358428479211,11.2358428479211,10.3306266365147,11.0826645908969,1853.16444719165,0.0,1.0
2024-02-14,14.12,14.12,14.12,14.12,422,11.1776588588189,11.1776588588189,11.1776588588189,11.1776588588189,533.084796669991,0.0,1.0
2024-02-15,14.12,14.12,14.12,14.12,245,11.1776588588189,11.1776588588189,11.1776588588189,11.1776588588189,309.492358256275,0.0,1.0
2024-02-16,14.12,14.12,14.12,14.12,207,11.1776588588189,11.1776588588189,11.1776588588189,11.1776588588189,261.489461873669,0.0,1.0
2024-02-20,14.12,14.12,14.12,14.12,153,11.1776588588189,11.1776588588189,11.1776588588189,11.1776588588189,193.274819645755,0.0,1.0
2024-02-21,14.5899,14.9705,14.25,14.5,1936,11.5496405796234,11.8509307327159,11.2805693157344,11.4784740405718,2445.62124728223,0.0,1.0
2024-02-22,14.93,14.98,14.25,14.25,5422,11.8188701672922,11.8584511122597,11.2805693157344,11.2805693157344,6849.25537332867,0.0,1.0
2024-02-23,14.6268,14.99,14.0001,14.465,3340,11.5788513170094,11.8663673012532,11.0827437527869,11.4507673790946,4219.20194520798,0.0,1.0
2024-02-26,14.57,14.57,14.57,14.57,287,11.5338873635263,11.5338873635263,11.5338873635263,11.5338873635263,362.548191100207,0.0,1.0
2024-02-27,14.5,14.9509,14.5,14.9509,3920,11.4784740405718,11.8354150022887,11.4784740405718,11.8354150022887,4951.8777321004,0.0,1.0
2024-02-28,14.5,14.5,14.5,14.5,776,11.4784740405718,11.4784740405718,11.4784740405718,11.4784740405718,980.269673497426,0.0,1.0
2024-02-29,14.46,14.9,14.46,14.77,13828,11.4468092845978,11.7951216003118,11.4468092845978,11.6922111433963,17468.0013468072,0.0,1.0
2024-03-01,14.0,14.5,14.0,14.46,7279,11.0826645908969,11.4784740405718,11.0826645908969,11.4468092845978,9195.08112549971,0.0,1.0
2024-03-04,14.0,14.0,14.0,14.0,638,11.0826645908969,11.0826645908969,11.0826645908969,11.0826645908969,805.943365581648,0.0,1.0
2024-03-05,14.49,14.49,13.8,14.1,3229,11.4705578515783,11.4705578515783,10.924340811027,11.1618264808319,4078.98295840617,0.0,1.0
2024-03-06,14.99,14.99,14.5,14.5,3949,11.8663673012532,11.8663673012532,11.4784740405718,11.4784740405718,4988.51152144502,0.0,1.0
2024-03-07,14.7,15.0,14.7,14.9851,9524,11.6367978204418,11.8742834902467,11.6367978204418,11.8624883686464,12031.0417144194,0.0,1.0
2024-03-08,14.49,14.896,14.475,14.85,20977,11.4705578515783,11.7919551247144,11.4586835680881,11.7555406553443,26498.8620373138,0.0,1.0
2024-03-11,14.0,14.69,14.0,14.69,11039,11.0826645908969,11.6288816314483,11.0826645908969,11.6288816314483,13944.841399147,0.0,1.0
2024-03-12,13.9899,14.05,13.85,14.0,4594,11.0746692400135,11.1222455358644,10.9639217559945,11.0826645908969,5803.29752583398,0.0,1.0
2024-03-13,14.07,14.495,14.06,14.495,2899,11.1380779138514,11.4745159460751,11.1301617248579,11.4745159460751,3662.1157003467,0.0,1.0
2024-03-14,14.0,14.0999,14.0,14.0,4048,11.0826645908969,11.161747318942,11.0826645908969,11.0826645908969,5113.57169886287,0.0,1.0
2024-03-15,14.0,14.02,13.8,14.0,5465,11.0826645908969,11.0984969688839,10.924340811027,11.0826645908969,6903.57444028794,0.0,1.0
2024-03-18,14.0,14.0,14.0,14.0,1336,11.0826645908969,11.0826645908969,11.0826645908969,11.0826645908969,1687.6807780832,0.0,1.0
2024-03-19,14.0,14.15,13.8454,14.15,1901,11.0826645908969,11.2014074257994,10.9602803090575,11.2014074257994,2401.40805324563,0.0,1.0
2024-03-20,13.9999,14.0,13.9999,14.0,557,11.082585429007,11.0826645908969,11.082585429007,11.0826645908969,703.621402239775,0.0,1.0
2024-03-21,14.0,14.25,13.89,14.15,7501,11.0826645908969,11.2805693157344,10.9955865119685,11.2014074257994,9475.51909910335,0.0,1.0
2024-03-22,13.98,14.188,13.95,14.01,4288,11.06683221291,11.2314889439747,11.0430836459295,11.0905807798904,5416.74788654244,0.0,1.0
2024-03-25,13.98,14.15,13.98,14.15,10203,11.06683221291,11.2014074257994,11.06683221291,11.2014074257994,12888.7776787296,0.0,1.0
2024-03-26,14.0,14.644,13.97,14.09,4813,11.0826645908969,11.5924671620782,11.0589160239165,11.1539102918384,6079.94579709164,0.0,1.0
2024-03-27,14.15,14.42,13.98,14.02,12803,11.2014074257994,11.4151445286239,11.06683221291,11.0984969688839,16173.1863785922,0.0,1.0
2024-03-28,14.4628,14.6699,13.5,14.2,21292,11.449025817516,11.6129700915714,10.6868551412221,11.2409883707669,26896.7807836433,0.0,1.0
2024-04-01,14.0,14.44,13.75,14.4,16205,11.0826645908969,11.4309769066108,10.8847598660595,11.3993121506369,20470.7088389508,0.0,1.0
2024-04-02,14.08,14.34,13.9,14.05,34284,11.1459941028449,11.3518150166759,11.003502700962,11.1222455358644,43308.7184100332,0.0,1.0
2024-04-03,13.31,13.54,13.15,13.31,12803,10.971837944988,11.1614339425347,10.8399450771294,10.971837944988,15531.3932683305,0.55,1.0
2024-04-04,13.08,13.54,12.95,12.95,9827,10.7822419474412,11.1614339425347,10.6750789923061,10.6750789923061,11921.1904747235,0.0,1.0
2024-04-05,13.15,13.52,12.9,13.1,2173,10.8399450771294,11.1449473340524,10.6338624711003,10.7987285559236,2636.07885433744,0.0,1.0
2024-04-08,12.97,13.23,12.95,13.22,4969,10.6915656007884,10.9058915110587,10.6750789923061,10.8976482068175,6027.92260800865,0.0,1.0
2024-04-09,13.13,13.2399,12.78,12.885,5703,10.823458468647,10.9140523822574,10.5349428202063,10.6214975147386,6918.34224863622,0.0,1.0
2024-04-10,13.07,13.07,13.0,13.0,794,10.7739986432001,10.7739986432001,10.7162955135119,10.7162955135119,963.205987272859,0.0,1.0
2024-04-11,12.86,13.14,12.81,13.14,1824,10.6008892541356,10.8317017728882,10.5596727329298,10.8317017728882,2212.70493801726,0.0,1.0
2024-04-12,13.04,13.04,12.78,12.965,3675,10.7492687304766,10.7492687304766,10.5349428202063,10.6874439486679,4458.16373202489,0.0,1.0
2024-04-15,12.56,13.05,12.46,13.04,20972,10.3535901269008,10.7575120347177,10.2711570844891,10.7492687304766,25441.2543640886,0.0,1.0
2024-04-16,11.95,12.74,11.72,12.74,20056,9.85074856818981,10.5019696032417,9.66115257064306,10.5019696032417,24330.0494719704,0.0,1.0
2024-04-17,12.0,12.09,11.7701,12.09,2960,9.89196508939562,9.96615482756609,9.70245152489128,9.96615482756609,3590.79310116835,0.0,1.0
2024-04-18,11.85,11.95,11.5,11.89,8605,9.76831552577818,9.85074856818981,9.47979987733747,9.80128874274283,10438.7752147141,0.0,1.0
2024-04-19,11.84,11.84,11.5,11.5,2362,9.76007222153702,9.76007222153702,9.47979987733747,9.47979987733747,2865.35584627015,0.0,1.0
2024-04-22,11.89,11.89,11.67,11.89,2965,9.80128874274283,9.80128874274283,9.61993604943724,9.80128874274283,3596.85863005546,0.0,1.0
2024-04-23,12.0,12.0,11.99,11.99,1133,9.89196508939562,9.89196508939562,9.88372178515446,9.88372178515446,1374.44884581883,0.0,1.0
2024-04-24,12.0099,12.0099,12.0,12.0,1266,9.90012596059437,9.90012596059437,9.89196508939562,9.89196508939562,1535.79191421593,0.0,1.0
2024-04-25,11.81,12.01,11.81,12.01,408,9.73534230881353,9.90020839363679,9.73534230881353,9.90020839363679,494.94715718807,0.0,1.0
2024-04-26,12.02,12.02,11.62,11.6371,3091,9.90845169787795,9.90845169787795,9.57871952823143,9.59281557848382,3749.7099580106,0.0,1.0
2024-04-29,12.4929,13.0,11.7601,12.02,18888,10.2982775554425,10.7162955135119,9.69420822065012,9.90845169787795,22913.141923942,0.0,1.0
2024-04-30,12.45,12.53,12.4,12.48,5167,10.262913780248,10.3288602141773,10.2216972590421,10.2876436929714,6268.11755193811,0.0,1.0
2024-05-01,12.1896,12.1896,12.1896,12.1896,791,10.0482581378081,10.0482581378081,10.0482581378081,10.0482581378081,959.566669940595,0.0,1.0
2024-05-02,12.1501,12.365,12.1501,12.365,11835,10.0156970860555,10.1928456941981,10.0156970860555,10.1928456941981,14357.1068757863,0.0,1.0
2024-05-03,12.5,12.5,12.2029,12.2029,6230,10.3041303014538,10.3041303014538,10.0592217324488,10.0592217324488,7557.64899333743,0.0,1.0
2024-05-06,12.33,12.33,12.1909,12.325,1038,10.163994129354,10.163994129354,10.0493297673594,10.1598724772334,1259.20379696377,0.0,1.0
2024-05-07,12.5,12.5,12.27,12.27,1460,10.3041303014538,10.3041303014538,10.114534303907,10.114534303907,1771.13443503574,0.0,1.0
2024-05-08,12.5,12.5,12.5,12.5,1008,10.3041303014538,10.3041303014538,10.3041303014538,10.3041303014538,1222.81062364111,0.0,1.0
2024-05-09,12.25,12.4999,12.25,12.4999,4767,10.0980476954247,10.3040478684114,10.0980476954247,10.3040478684114,5782.87524096944,0.0,1.0
2024-05-10,12.33,12.35,12.2101,12.35,1178,10.163994129354,10.1804807378363,10.0651569115025,10.1804807378363,1429.03860580281,0.0,1.0
2024-05-13,12.4,12.5,12.3,12.35,7902,10.2216972590421,10.3041303014538,10.1392642166305,10.1804807378363,9585.96185318664,0.0,1.0
2024-05-14,12.4472,12.5,12.425,12.5,5184,10.2606056550604,10.3041303014538,10.2423055196451,10.3041303014538,6288.74035015433,0.0,1.0
2024-05-15,12.465,12.5,12.35,12.49,8299,10.2752787366097,10.3041303014538,10.1804807378363,10.2958869972126,10067.564846823,0.0,1.0
2024-05-16,12.6782,12.77,12.35,12.5,25026,10.4510259830313,10.5266995159652,10.1804807378363,10.3041303014538,30359.1851857565,0.0,1.0
2024-05-17,12.94,13.1499,12.64,12.64,23083,10.6668356880649,10.839862644087,10.4195365608301,10.4195365608301,28002.1206602262,0.0,1.0
2024-05-20,12.9999,13.11,12.9,12.91,8795,10.7162130804695,10.8069718601647,10.6338624711003,10.6421057753415,10669.2653124242,0.0,1.0
2024-05-21,13.15,13.15,12.725,12.99,15445,10.8399450771294,10.8399450771294,10.4896046468799,10.7080522092708,18736.4187322787,0.0,1.0
2024-05-22,13.0,13.09,13.0,13.09,8509,10.7162955135119,10.7904852516824,10.7162955135119,10.7904852516824,10322.3170600816,0.0,1.0
2024-05-23,13.14,13.15,12.95,13.15,3090,10.8317017728882,10.8399450771294,10.6750789923061,10.8399450771294,3748.49685223318,0.0,1.0
2024-05-24,13.26,13.4,13.14,13.14,5233,10.9306214237822,11.0460276831584,10.8317017728882,10.8317017728882,6348.18253324795,0.0,1.0
2024-05-28,13.24,13.3297,13.15,13.3297,12058,10.9141348152998,10.9880772543431,10.8399450771294,10.9880772543431,14627.6294641514,0.0,1.0
2024-05-29,13.05,13.195,13.0166,13.1,9679,10.7575120347177,10.8770399462146,10.7299793985523,10.7987285559236,11741.6508196651,0.0,1.0
2024-05-30,13.425,13.5,13.0,13.18,19437,11.0666359437614,11.1284607255701,10.7162955135119,10.8646749898529,23579.1369957463,0.0,1.0
2024-05-31,13.6,13.65,13.455,13.5,25418,11.2108937679817,11.2521102891875,11.0913658564848,11.1284607255701,30834.7226505058,0.0,1.0
2024-06-03,13.9799,14.0,13.36,13.5,12812,11.5240568961035,11.5406259376282,11.0130544661938,11.1284607255701,15542.3112203273,0.0,1.0
2024-06-04,14.2,14.225,13.835,13.97,14017,11.7054920224515,11.7261002830544,11.404611417649,11.5158960249047,17004.1036821205,0.0,1.0
2024-06-05,14.5,14.85,13.6836,14.8,16396,11.9527911496864,12.2413067981271,11.2798077914378,12.2000902769213,19890.0823266068,0.0,1.0
2024-06-06,14.4408,14.61,14.2571,14.6,5411,11.9039907885787,12.0434674963392,11.7525612896685,12.035224192098,6564.11536162904,0.0,1.0
2024-06-07,14.8,14.8,14.45,14.78,1032,12.2000902769213,12.2000902769213,11.9115746284806,12.1836036684389,1251.92516229923,0.0,1.0
2024-06-10,14.85,14.85,14.2456,14.2456,1038,12.2413067981271,12.2413067981271,11.7430814897912,11.7430814897912,1259.20379696377,0.0,1.0
2024-06-11,14.73,14.8,14.73,14.75,992,12.1423871472331,12.2000902769213,12.1423871472331,12.1588737557155,1203.40093120237,0.0,1.0
2024-06-12,14.85,14.85,14.5523,14.5523,5268,12.2413067981271,12.2413067981271,11.9959036308677,11.9959036308677,6390.64123545772,0.0,1.0
2024-06-13,14.84,14.8497,14.52,14.8497,6591,12.2330634938859,12.2410594989998,11.9692777581687,12.2410594989998,7995.58017898671,0.0,1.0
2024-06-14,14.82,14.82,14.6,14.6,575,12.2165768854036,12.2165768854036,12.035224192098,12.035224192098,697.535822017501,0.0,1.0
2024-06-17,14.82,14.82,14.6,14.6,1039,12.2165768854036,12.2165768854036,12.035224192098,12.035224192098,1260.41690274119,0.0,1.0
2024-06-18,14.42,14.85,14.42,14.85,2122,11.8868447157571,12.2413067981271,11.8868447157571,12.2413067981271,2574.21045968893,0.0,1.0
2024-06-20,14.85,14.85,14.41,14.43,6404,12.2413067981271,12.2413067981271,11.8786014115159,11.8950880199982,7768.72939860882,0.0,1.0
2024-06-21,14.83,14.85,14.83,14.84,4423,12.2248201896448,12.2413067981271,12.2248201896448,12.2330634938859,5365.56685353634,0.0,1.0
2024-06-24,15.2268,15.2268,14.85,14.85,11691,12.5519145019341,12.5519145019341,12.2413067981271,12.2413067981271,14182.4196438376,0.0,1.0
2024-06-25,15.34,15.39,14.9,15.18,6174,12.6452287059441,12.6864452271499,12.2825233193329,12.5133358380855,7489.71506980181,0.0,1.0
2024-06-26,15.5106,15.5106,15.12,15.26,4926,12.7858594762983,12.7858594762983,12.4638760126385,12.5792822720148,5975.7590595795,0.0,1.0
2024-06-27,15.94,16.25,15.52,15.53,24080,13.1398269604139,13.3953693918899,12.793608182285,12.8018514865262,29211.5871203154,0.0,1.0
2024-06-28,15.94,16.0,15.7875,16.0,8032,13.1398269604139,13.1892867858608,13.0141165707361,13.1892867858608,9743.66560425139,0.0,1.0
2024-07-01,16.0,16.0,15.8491,16.0,10680,13.1892867858608,13.1892867858608,13.0648953248617,13.1892867858608,12955.9697028642,0.0,1.0
2024-07-02,15.982,16.0,15.7,16.0,2991,13.1744488382267,13.1892867858608,12.9419876586259,13.1892867858608,3628.39938026844,0.0,1.0
2024-07-03,16.0,16.0,15.8085,15.98,8266,13.1892867858608,13.1892867858608,13.0314275096426,13.1728001773785,10027.5323561681,0.0,1.0
2024-07-05,15.32,16.0,15.09,16.0,12189,13.0903671349669,13.6714017075372,12.893840735421,13.6714017075372,14265.106400354,0.56,1.0
2024-07-08,15.14,15.47,15.09,15.4,5638,12.9365638657571,13.218536525975,12.893840735421,13.1587241435046,6598.29927682303,0.0,1.0
2024-07-09,15.31,15.75,15.13,15.13,6918,13.0818225088997,13.4577860558569,12.9280192396899,12.9280192396899,8096.31684942562,0.0,1.0
2024-07-10,15.25,15.32,15.19,15.32,9115,13.0305547524964,13.0903671349669,12.9792869960931,13.0903671349669,10667.5235736506,0.0,1.0
2024-07-11,15.32,15.68,15.2601,15.2601,5749,13.0903671349669,13.3979736733865,13.0391848248243,13.0391848248243,6728.20548819716,0.0,1.0
2024-07-12,16.0,16.05,15.38,15.55,18807,13.6714017075372,13.7141248378733,13.1416348913701,13.2868935345127,22010.3253812009,0.0,1.0
2024-07-15,15.9,15.9999,15.51,15.99,4416,13.5859554468651,13.6713162612765,13.2527150302439,13.66285708147,5168.16062547899,0.0,1.0
2024-07-16,15.75,15.89,15.6,15.6,4421,13.4577860558569,13.5774108207979,13.3296166648488,13.3296166648488,5174.01225662198,0.0,1.0
2024-07-17,15.75,15.95,15.6001,15.95,3016,13.4577860558569,13.6286785772011,13.3297021111094,13.6286785772011,3529.7039054449,0.0,1.0
2024-07-18,15.7662,15.998,15.7662,15.95,2534,13.4716283500858,13.6696927823238,13.4716283500858,13.6286785772011,2965.60666326172,0.0,1.0
2024-07-19,16.05,16.08,16.0,16.0,3487,13.7141248378733,13.7397587160749,13.6714017075372,13.6714017075372,4080.92755911349,0.0,1.0
2024-07-22,16.25,16.3,16.09,16.1,4926,13.8850173592175,13.9277404895535,13.7483033421421,13.7568479682093,5765.02700206283,0.0,1.0
2024-07-23,15.86,16.2,15.86,16.1,7112,13.5517769425963,13.8422942288814,13.5517769425963,13.7568479682093,8323.3601377732,0.0,1.0
2024-07-24,15.51,16.08,15.51,16.08,2049,13.2527150302439,13.7397587160749,13.2527150302439,13.7397587160749,2397.99844239276,0.0,1.0
2024-07-25,16.05,16.13,15.7315,16.0,4442,13.7141248378733,13.7824818464109,13.4419784976326,13.6714017075372,5198.58910742246,0.0,1.0
2024-07-26,15.85,16.15,15.54,16.0,7657,13.543232316529,13.7995710985454,13.2783489084455,13.6714017075372,8961.18793235796,0.0,1.0
2024-07-29,15.5201,16.15,15.5201,15.9,3124,13.2613451025718,13.7995710985454,13.2613451025718,13.5859554468651,3656.09913813322,0.0,1.0
2024-07-30,15.5201,15.5201,15.5201,15.5201,40,13.2613451025718,13.2613451025718,13.2613451025718,13.2613451025718,46.8130491438313,0.0,1.0
2024-07-31,15.76,15.87,15.5785,15.5785,1327,13.4663306819241,13.5603215686635,13.3112457188043,13.3112457188043,1553.02290534661,0.0,1.0
2024-08-01,15.95,15.98,15.75,15.93,2304,13.6286785772011,13.6543124554028,13.4577860558569,13.6115893250667,2696.4316306847,0.0,1.0
2024-08-02,15.3,16.0,15.1425,16.0,11553,13.0732778828325,13.6714017075372,12.9387000222739,13.6714017075372,13520.7789189671,0.0,1.0
2024-08-05,15.0,15.1499,14.5,14.94,8843,12.8169391008161,12.9450230455636,12.3897077974556,12.7656713444129,10349.1948394726,0.0,1.0
2024-08-06,14.53,14.8,14.1961,14.75,15891,12.4153416756572,12.6460465794719,12.1300366112731,12.6033234491359,18597.6540986157,0.0,1.0
2024-08-07,14.85,14.85,14.55,14.55,2299,12.688769709808,12.688769709808,12.4324309277916,12.4324309277916,2690.5799995417,0.0,1.0
2024-08-08,15.39,15.45,15.0,15.45,2177,13.1501795174373,13.2014472738406,12.8169391008161,13.2014472738406,2547.80019965303,0.0,1.0
2024-08-09,15.38,15.39,15.38,15.39,398,13.1416348913701,13.1501795174373,13.1416348913701,13.1501795174373,465.789838981124,0.0,1.0
2024-08-12,15.5,15.5,15.0,15.44,2990,13.2441704041767,13.2441704041767,12.8169391008161,13.1929026477734,3499.27542350139,0.0,1.0
2024-08-13,15.48,15.5,15.48,15.5,1694,13.2270811520422,13.2441704041767,13.2270811520422,13.2441704041767,1982.53263124127,0.0,1.0
2024-08-14,15.18,15.5,15.0,15.3747,13646,12.9707423700259,13.2441704041767,12.8169391008161,13.1371062395545,15970.2717154181,0.0,1.0
2024-08-15,15.3,15.35,15.14,15.15,26777,13.0732778828325,13.1160010131685,12.9365638657571,12.9451084918243,31337.8254231092,0.0,1.0
2024-08-16,15.1,15.2484,15.1,15.2484,4476,12.9023853614882,13.0291876123256,12.9023853614882,13.0291876123256,5238.38019919475,0.0,1.0
2024-08-19,15.2,15.25,15.11,15.11,1255,12.9878316221603,13.0305547524964,12.9109299875554,12.9109299875554,1468.75941688772,0.0,1.0
2024-08-20,15.25,15.25,15.17,15.2,4211,13.0305547524964,13.0305547524964,12.9621977439587,12.9878316221603,4928.24374861685,0.0,1.0
2024-08-21,15.35,15.35,15.24,15.25,2838,13.1160010131685,13.1160010131685,13.0220101264292,13.0305547524964,3321.38583675484,0.0,1.0
2024-08-22,15.35,15.35,15.35,15.35,1576,13.1160010131685,13.1160010131685,13.1160010131685,13.1160010131685,1844.43413626696,0.0,1.0
2024-08-23,15.28,15.29,15.2,15.21,4275,13.056188630698,13.0647332567652,12.9878316221603,12.9963762482276,5003.14462724699,0.0,1.0
2024-08-26,15.285,15.3499,15.22,15.22,1318,13.0604609437316,13.1159155669078,13.0049208742948,13.0049208742948,1542.48996928925,0.0,1.0
2024-08-27,15.35,15.35,15.3499,15.35,1304,13.1160010131685,13.1160010131685,13.1159155669078,13.1160010131685,1526.10540208891,0.0,1.0
2024-08-28,15.2492,15.2492,15.22,15.22,1518,13.029871182411,13.029871182411,13.0049208742948,13.0049208742948,1776.55521500841,0.0,1.0
2024-08-29,15.35,15.35,15.35,15.35,1086,13.1160010131685,13.1160010131685,13.1160010131685,13.1160010131685,1270.97428425502,0.0,1.0
2024-08-30,15.35,15.35,15.34,15.35,3448,13.1160010131685,13.1160010131685,13.1074563871013,13.1160010131685,4035.28483619827,0.0,1.0
2024-09-03,15.0601,15.35,15.0601,15.35,4015,12.8682923034801,13.1160010131685,12.8682923034801,13.1160010131685,4698.85980781207,0.0,1.0
2024-09-04,15.205,15.205,15.17,15.17,524,12.9921039351939,12.9921039351939,12.9621977439587,12.9621977439587,613.250943784194,0.0,1.0
2024-09-05,15.16,15.2599,15.16,15.2599,752,12.9536531178915,13.0390139323029,12.9536531178915,13.0390139323029,880.085323904031,0.0,1.0
2024-09-06,15.225,15.25,15.225,15.25,2182,13.0091931873284,13.0305547524964,13.0091931873284,13.0305547524964,2553.651830796,0.0,1.0
2024-09-09,15.23,15.23,15.09,15.09,776,13.013465500362,13.013465500362,12.893840735421,12.893840735421,908.173153390328,0.0,1.0
2024-09-10,15.08,15.18,15.06,15.18,2099,12.8852961093538,12.9707423700259,12.8682068572194,12.9707423700259,2456.51475382256,0.0,1.0
2024-09-11,15.11,15.1712,15.1,15.1,1958,12.9109299875554,12.9632230990868,12.9023853614882,12.9023853614882,2291.49875559056,0.0,1.0
2024-09-12,15.09,15.2499,15.07,15.11,2073,12.893840735421,13.0304693062357,12.8767514832866,12.9109299875554,2426.08627187907,0.0,1.0
2024-09-13,15.0901,15.25,15.06,15.22,3921,12.8939261816817,13.0305547524964,12.8682068572194,13.0049208742948,4588.84914232407,0.0,1.0
2024-09-16,15.24,15.25,15.09,15.09,3107,13.0220101264292,13.0305547524964,12.893840735421,12.893840735421,3636.2035922471,0.0,1.0
2024-09-17,15.157,15.31,15.157,15.31,1346,12.9510897300713,13.0818225088997,12.9510897300713,13.0818225088997,1575.25910368993,0.0,1.0
2024-09-18,15.165,15.22,15.09,15.1723,1838,12.9579254309251,13.0049208742948,12.893840735421,12.9641630079542,2151.05960815906,0.0,1.0
2024-09-19,15.35,15.35,15.25,15.25,9168,13.1160010131685,13.1160010131685,13.0305547524964,13.0305547524964,10729.5508637662,0.0,1.0
2024-09-20,15.34,15.35,15.0901,15.11,8701,13.1074563871013,13.1160010131685,12.8939261816817,12.9109299875554,10183.0085150119,0.0,1.0
2024-09-23,15.34,15.35,15.32,15.35,3962,13.1074563871013,13.1160010131685,13.0903671349669,13.1160010131685,4636.8325176965,0.0,1.0
2024-09-24,15.34,15.35,15.29,15.35,8551,13.1074563871013,13.1160010131685,13.0647332567652,13.1160010131685,10007.4595807226,0.0,1.0
2024-09-25,15.29,15.35,15.2034,15.2389,10075,13.0647332567652,13.1160010131685,12.9907367950232,13.0210702175618,11791.0367531026,0.0,1.0
2024-09-26,15.31,15.35,15.29,15.33,4356,13.0818225088997,13.1160010131685,13.0647332567652,13.0989117610341,5097.94105176323,0.0,1.0
2024-09-27,15.315,15.35,15.27,15.3,3673,13.0860948219333,13.1160010131685,13.0476440046308,13.0732778828325,4298.60823763231,0.0,1.0
2024-09-30,15.34,15.39,15.34,15.35,6389,13.1074563871013,13.1501795174373,13.1074563871013,13.1160010131685,7477.21427449847,0.0,1.0
2024-10-01,15.3499,15.35,15.28,15.35,6006,13.1159155669078,13.1160010131685,13.056188630698,13.1160010131685,7028.97932894631,0.0,1.0
2024-10-02,15.35,15.35,15.33,15.35,2542,13.1160010131685,13.1160010131685,13.0989117610341,13.1160010131685,2974.96927309049,0.0,1.0
2024-10-03,15.3499,15.35,15.34,15.35,15712,13.1159155669078,13.1160010131685,13.1074563871013,13.1160010131685,18388.165703697,0.0,1.0
2024-10-04,15.09,15.09,14.1634,14.76,11769,13.3637951691176,13.3637951691176,12.5431926108867,13.0715451753596,13289.2047320811,0.55,1.0
2024-10-07,15.0,15.15,14.89,15.15,8534,13.2840906253654,13.4169315316191,13.1866739607794,13.4169315316191,9636.33895688504,0.0,1.0
2024-10-08,14.95,14.95,14.7501,14.95,3526,13.2398103232809,13.2398103232809,13.0627776755468,13.2398103232809,3981.45431942542,0.0,1.0
2024-10-09,14.975,14.975,14.975,14.975,530,13.2619504743231,13.2619504743231,13.2619504743231,13.2619504743231,598.460235194408,0.0,1.0
2024-10-10,14.99,15.15,14.8,15.15,8423,13.2752345649485,13.4169315316191,13.1069694170272,13.4169315316191,9511.00105857074,0.0,1.0
2024-10-11,14.9,14.97,14.77,14.97,1074,13.1955300211963,13.2575224441147,13.0804012357765,13.2575224441147,1212.72885395999,0.0,1.0
2024-10-14,14.99,14.99,14.82,14.96,653,13.2752345649485,13.2752345649485,13.124681537861,13.2486663836978,737.348176569713,0.0,1.0
2024-10-15,15.0,15.0,14.9399,15.0,4005,13.2840906253654,13.2840906253654,13.2308657022598,13.2840906253654,4522.32687161057,0.0,1.0
2024-10-16,14.9999,15.0,14.97,15.0,8260,13.2840020647613,13.2840906253654,13.2575224441147,13.2840906253654,9326.94630699204,0.0,1.0
2024-10-17,14.9765,15.0,14.95,15.0,2052,13.2632788833857,13.2840906253654,13.2398103232809,13.2840906253654,2317.05736343192,0.0,1.0
2024-10-18,14.9898,14.99,14.96,14.96,1174,13.2750574437402,13.2752345649485,13.2486663836978,13.2486663836978,1325.64587946836,0.0,1.0
2024-10-21,14.99,15.0,14.9824,15.0,3565,13.2752345649485,13.2840906253654,13.2685039590317,13.2840906253654,4025.4919593737,0.0,1.0
2024-10-22,15.0,15.02,14.9901,15.02,2980,13.2840906253654,13.3018027461992,13.2753231255527,13.3018027461992,3364.92736014969,0.0,1.0
2024-10-23,15.0,15.0,14.99,14.992,1904,13.2840906253654,13.2840906253654,13.2752345649485,13.2770057770319,2149.94016567953,0.0,1.0
2024-10-24,14.96,15.34,14.96,15.34,2069,13.2486663836978,13.5851966795404,13.2486663836978,13.5851966795404,2336.25325776835,0.0,1.0
2024-10-25,15.1,15.2,15.1,15.2,1778,13.3726512295345,13.4612118337036,13.3726512295345,13.4612118337036,2007.66471353897,0.0,1.0
2024-10-28,15.2761,15.2761,15.2011,15.2011,4632,13.5286064534763,13.5286064534763,13.4621860003495,13.4621860003495,5230.3166215481,0.0,1.0
2024-10-29,15.195,15.4437,15.1002,15.34,9853,13.4567838034952,13.6770340260637,13.3728283507429,13.5851966795404,11125.7145233405,0.0,1.0
2024-10-30,15.21,15.335,15.2,15.2,2526,13.4700678941205,13.5807686493319,13.4612118337036,13.4612118337036,2852.28406434165,0.0,1.0
2024-10-31,15.21,15.21,15.21,15.21,557,13.4700678941205,13.4700678941205,13.4700678941205,13.4700678941205,628.94783208167,0.0,1.0
2024-11-01,15.4999,15.77,15.4009,15.47,6072,13.7268050856068,13.9660072774675,13.6391300874794,13.7003254649602,6856.32178886873,0.0,1.0
2024-11-04,16.1777,16.3,15.6,15.6,7659,14.327068860665,14.4353784795638,13.81545425038,13.81545425038,8648.31498368668,0.0,1.0
2024-11-05,16.1728,16.2,16.0,16.17,3214,14.3227293910607,14.3468178753947,14.1696966670565,14.3202496941439,3629.15319983928,0.0,1.0
2024-11-06,16.2,16.2,15.96,16.19,3499,14.3468178753947,14.3468178753947,14.1342724253888,14.3379618149777,3950.96672253815,0.0,1.0
2024-11-07,16.1762,16.2,16.03,16.19,6727,14.3257404516024,14.3468178753947,14.1962648483072,14.3379618149777,7595.92830594863,0.0,1.0
2024-11-08,16.12,16.2,15.46,16.17,8054,14.2759693920594,14.3468178753947,13.6914694045433,14.3202496941439,9094.33723444479,0.0,1.0
2024-11-11,16.1278,16.14,15.6436,16.14,3704,14.2828771191846,14.2936815128932,13.8540666737978,14.2936815128932,4182.44662483033,0.0,1.0
2024-11-12,16.15,16.15,16.09,16.1,3143,14.3025375733101,14.3025375733101,14.2494012108086,14.2582572712256,3548.98211172834,0.0,1.0
2024-11-13,16.2,16.35,15.9691,16.14,42355,14.3468178753947,14.4796587816483,14.1423314403682,14.2936815128932,47826.0061540736,0.0,1.0
2024-11-14,16.08,16.08,16.08,16.08,1226,14.2405451503917,14.2405451503917,14.2405451503917,14.2405451503917,1384.36273273272,0.0,1.0
2024-11-15,16.15,16.2,16.03,16.2,3091,14.3025375733101,14.3468178753947,14.1962648483072,14.3468178753947,3490.26525846398,0.0,1.0
2024-11-18,16.18,16.2,15.92,16.2,5105,14.3291057545608,14.3468178753947,14.0988481837212,14.3468178753947,5764.41415220274,0.0,1.0
2024-11-19,16.15,16.19,16.11,16.19,2061,14.3025375733101,14.3379618149777,14.2671133316425,14.3379618149777,2327.21989572768,0.0,1.0
2024-11-20,16.16,16.1899,16.095,16.1899,4760,14.311393633727,14.3378732543736,14.2538292410171,14.3378732543736,5374.85041419883,0.0,1.0
2024-11-21,16.2,16.2,16.16,16.16,4019,14.3468178753947,14.3468178753947,14.311393633727,14.311393633727,4538.13525518172,0.0,1.0
2024-11-22,16.195,16.2,16.155,16.2,13024,14.3423898451862,14.3468178753947,14.3069656035186,14.3468178753947,14706.3134022112,0.0,1.0
2024-11-25,16.3611,16.45,16.22,16.22,8145,14.4894890087111,14.5682193858174,14.3645299962285,14.3645299962285,9197.09172765742,0.0,1.0
2024-11-26,17.0,17.07,16.45,16.45,37805,15.0553027087475,15.1172951316659,14.5682193858174,14.5682193858174,42688.2814934425,0.0,1.0
2024-11-27,16.91,16.9999,16.904,16.9999,4170,14.9755981649953,15.0552141481433,14.9702845287451,15.0552141481433,4708.63996369938,0.0,1.0
2024-11-29,16.82,17.0,16.66,17.0,7074,14.8958936212431,15.0553027087475,14.7541966545725,15.0553027087475,7987.7503844627,0.0,1.0
2024-12-02,16.725,16.8,16.62,16.8,2273,14.8117610472825,14.8781815004093,14.7187724129049,14.8781815004093,2566.60398980544,0.0,1.0
2024-12-03,16.8,16.83,16.59,16.6876,18204,14.8781815004093,14.90474968166,14.6922042316542,14.7786393813232,20555.4153235452,0.0,1.0
2024-12-04,17.0,17.07,16.83,16.83,151184,15.0553027087475,15.1172951316659,14.90474968166,14.90474968166,170712.475844587,0.0,1.0
2024-12-05,16.99,17.0,16.9356,17.0,3545,15.0464466483306,15.0553027087475,14.9982696796626,15.0553027087475,4002.90855427201,0.0,1.0
2024-12-06,17.025,17.03,16.9601,17.0,13401,15.0774428597898,15.0818708899982,15.019967027684,15.0553027087475,15132.0105883778,0.0,1.0
2024-12-09,17.04,17.04,16.88,16.88,3486,15.0907269504151,15.0907269504151,14.9490299837446,14.9490299837446,3936.28750922208,0.0,1.0
2024-12-10,17.12,17.12,17.0,17.04,15084,15.1615754337504,15.1615754337504,15.0553027087475,15.0907269504151,17032.4041276838,0.0,1.0
2024-12-11,16.9,17.1299,16.7901,17.1299,20041,14.9667421045784,15.1703429335631,14.8694140005965,15.1703429335631,22629.7010821341,0.0,1.0
2024-12-12,17.0,17.0,16.4,16.882,6798,15.0553027087475,15.0553027087475,14.5239390837329,14.9508011958279,7676.09939405956,0.0,1.0
2024-12-13,16.87,17.0,16.8311,17.0,8662,14.9401739233276,15.0553027087475,14.9057238483059,15.0553027087475,9780.87274953578,0.0,1.0
2024-12-16,16.955,17.0,16.875,16.99,3969,15.0154504368714,15.0553027087475,14.9446019535361,15.0464466483306,4481.67674242754,0.0,1.0
2024-12-17,16.9925,17.0,16.76,16.928,9560,15.0486606634348,15.0553027087475,14.8427572587416,14.9915390737457,10794.867638601,0.0,1.0
2024-12-18,16.9,17.0,16.9,17.0,1565,14.9667421045784,15.0553027087475,14.9667421045784,15.0553027087475,1767.15144920612,0.0,1.0
2024-12-19,16.875,17.0,16.875,17.0,1433,14.9446019535361,15.0553027087475,14.9446019535361,15.0553027087475,1618.10097553506,0.0,1.0
2024-12-20,16.8715,16.94,16.835,16.9288,2611,14.9415023323902,15.002166346246,14.9091777118685,14.9922475585791,2948.26353602376,0.0,1.0
2024-12-23,16.98,17.04,16.9382,16.99,16047,15.0375905879137,15.0907269504151,15.000572255371,15.0464466483306,18119.7950833295,0.0,1.0
2024-12-24,16.885,16.9799,16.8,16.9799,6463,14.953458013953,15.0375020273095,14.8781815004093,15.0375020273095,7297.82735860651,0.0,1.0
2024-12-26,16.9999,17.0,16.95,16.98,4465,15.0552141481433,15.0553027087475,15.0110224066629,15.0375905879137,5041.74518894911,0.0,1.0
2024-12-27,16.905,17.0,16.8,16.995,11979,14.9711701347868,15.0553027087475,14.8781815004093,15.050874678539,13526.3304856487,0.0,1.0
2024-12-30,17.5,17.7744,17.04,17.1,54827,15.498105729593,15.741116027433,15.0907269504151,15.1438633129166,61909.0175754787,0.0,1.0
2024-12-31,17.8,17.88,17.55,17.55,32723,15.7637875421003,15.8346360254356,15.5423860316775,15.5423860316775,36949.8382571067,0.0,1.0
2025-01-02,17.9,17.9999,17.67,17.67,69476,15.8523481462694,15.9408201898343,15.6486587566805,15.6486587566805,78450.2326422011,0.0,1.0
2025-01-03,17.5,17.74,17.35,17.51,8668,15.99404511294,16.213392017346,15.8569532976862,16.0031845672902,9484.15481692465,0.56,1.0
2025-01-06,17.42,17.5,17.31,17.5,31291,15.920929478138,15.99404511294,15.8203954802852,15.99404511294,34237.2736936305,0.0,1.0
2025-01-07,17.31,17.5,17.23,17.5,17066,15.8203954802852,15.99404511294,15.7472798454832,15.99404511294,18672.8871833914,0.0,1.0
2025-01-08,17.36,17.4,17.0889,17.3,4347,15.8660927520365,15.9026505694375,15.6183221446011,15.8112560259349,4756.30145237326,0.0,1.0
2025-01-10,18.0,18.0,17.3362,17.39,40938,16.4510178304525,16.4510178304525,15.8443408506829,15.8935111150872,44792.6084327714,0.0,1.0
2025-01-13,17.89,18.0,17.67,18.0,18792,16.3504838325998,16.4510178304525,16.1494158368942,16.4510178304525,20561.4025518745,0.0,1.0
2025-01-14,17.74,17.99,17.65,17.9,49071,16.213392017346,16.4418783761023,16.1311369281937,16.35962328695,53691.3891348997,0.0,1.0
2025-01-15,17.98,18.0,17.75,17.8,58537,16.432738921752,16.4510178304525,16.2225314716963,16.2682287434475,64048.6814165113,0.0,1.0
2025-01-16,18.1,18.25,17.95,17.98,17827,16.5424123739551,16.6795041892088,16.4053205587013,16.432738921752,19505.5408307932,0.0,1.0
2025-01-17,18.4,18.5,18.11,18.5,22063,16.8165960044626,16.9079905479651,16.5515518283053,16.9079905479651,24140.3908313116,0.0,1.0
2025-01-21,18.245,18.4,18.24,18.4,24514,16.6749344620337,16.8165960044626,16.6703647348586,16.8165960044626,26822.1701871356,0.0,1.0
2025-01-22,18.01,18.25,18.01,18.25,10806,16.4601572848028,16.6795041892088,16.4601572848028,16.6795041892088,11823.4629616622,0.0,1.0
2025-01-23,18.1,18.16,17.89,18.06,28362,16.5424123739551,16.5972491000566,16.3504838325998,16.505854556554,31032.4871847735,0.0,1.0
2025-01-24,18.03,18.25,17.96,17.9714,13471,16.4784361935033,16.6795041892088,16.4144600130515,16.4248789910108,14739.3919634047,0.0,1.0
2025-01-27,18.22,18.298,17.98,18.0,9704,16.6520858261581,16.72337357009,16.432738921752,16.4510178304525,10617.7017009041,0.0,1.0
2025-01-28,18.28,18.4601,18.1,18.26,11089,16.7069225522596,16.8715241251076,16.5424123739551,16.6886436435591,12133.1094560311,0.0,1.0
2025-01-29,18.45,18.4899,18.21,18.33,8118,16.8622932762139,16.8987596990714,16.6429463718078,16.7526198240108,8882.36834376952,0.0,1.0
2025-01-30,18.36,18.67,18.35,18.4,6341,16.7800381870616,17.0633612719194,16.7708987327113,16.8165960044626,6938.05095686655,0.0,1.0
2025-01-31,18.67,18.67,18.3,18.4,4961,17.0633612719194,17.0633612719194,16.7252014609601,16.8165960044626,5428.11398785916,0.0,1.0
2025-02-03,18.76,18.9499,18.75,18.9499,4331,17.1456163610716,17.3191745991829,17.1364769067214,17.3191745991829,4738.79493679059,0.0,1.0
2025-02-04,18.7,18.87,18.42,18.87,5349,17.0907796349701,17.2461503589244,16.8348749131631,17.2461503589244,5852.64699073952,0.0,1.0
2025-02-05,18.68,18.6999,18.6,18.69,1790,17.0725007262696,17.0906882404266,16.9993850914676,17.0816401806199,1958.54143081393,0.0,1.0
2025-02-06,18.6,18.7,18.51,18.7,3175,16.9993850914676,17.0907796349701,16.9171300023154,17.0907796349701,3473.94918594092,0.0,1.0
2025-02-07,18.8546,18.88,18.5,18.625,16477,17.232075599225,17.2552898132747,16.9079905479651,17.0222337273433,18028.4285785035,0.0,1.0
2025-02-10,18.78,18.8799,18.58,18.84,2581,17.1638952697722,17.2551984187312,16.9811061827671,17.2187319958737,2824.01979493337,0.0,1.0
2025-02-11,18.73,18.765,18.65,18.71,2543,17.1181979980209,17.1501860882468,17.0450823632189,17.0999190893204,2782.44182042448,0.0,1.0
2025-02-12,18.7,18.7333,18.5,18.51,5346,17.0907796349701,17.1212140179565,16.9079905479651,16.9171300023154,5849.36451906776,0.0,1.0
2025-02-13,18.72,18.72,18.608,18.608,2259,17.1090585436706,17.1090585436706,17.0066966549478,17.0066966549478,2471.70116883166,0.0,1.0
2025-02-14,18.56,18.72,18.395,18.6,3411,16.9628272740666,17.1090585436706,16.8120262772875,16.9993850914676,3732.17029078566,0.0,1.0
2025-02-18,18.51,18.65,18.41,18.41,5486,16.9171300023154,17.0450823632189,16.8257354588129,16.8257354588129,6002.54653041631,0.0,1.0
2025-02-19,18.5,18.525,18.44,18.5,2968,16.9079905479651,16.9308391838407,16.8531538218636,16.9079905479651,3247.4586405898,0.0,1.0
2025-02-20,18.47,18.632,18.47,18.5758,2638,16.8805721849144,17.0286313453884,16.8805721849144,16.97726761194,2886.38675669672,0.0,1.0
2025-02-21,18.54,18.59,18.4974,18.55,3437,16.9445483653661,16.9902456371174,16.905614289834,16.9536878197164,3760.61837860753,0.0,1.0
2025-02-24,18.35,18.6,18.35,18.55,8305,16.7708987327113,16.9993850914676,16.7708987327113,16.9536878197164,9086.97574464231,0.0,1.0
2025-02-25,18.15,18.65,18.1213,18.36,9786,16.5881096457063,17.0450823632189,16.5618794117211,16.7800381870616,10707.4225932654,0.0,1.0
2025-02-26,18.0332,18.5,18.0332,18.5,6357,16.4813608188954,16.9079905479651,16.4813608188954,16.9079905479651,6955.55747244924,0.0,1.0
2025-02-27,18.24,18.47,18.01,18.144,9386,16.6703647348586,16.8805721849144,16.4601572848028,16.5826259730962,10269.7597036981,0.0,1.0
2025-02-28,18.5,18.505,18.2201,18.2201,2282,16.9079905479651,16.9125602751402,16.6521772207016,16.6521772207016,2496.86678498178,0.0,1.0
2025-03-03,18.4727,18.4727,18.3725,18.45,609,16.8830398375889,16.8830398375889,16.7914625049994,16.8622932762139,666.341749366305,0.0,1.0
2025-03-04,18.4798,18.75,18.3749,18.48,6517,16.8895288501776,17.1364769067214,16.7936559740435,16.8897116392646,7130.62262827619,0.0,1.0
2025-03-05,18.4242,18.74,18.4242,18.74,1284,16.8387134839902,17.1273374523711,16.8387134839902,17.1273374523711,1404.89787551122,0.0,1.0
2025-03-06,18.7,18.91,18.4512,18.65,6942,17.0907796349701,17.2827081763254,16.8633900107359,17.0450823632189,7595.63944844153,0.0,1.0
2025-03-07,18.67,18.72,18.5,18.5,5605,17.0633612719194,17.1090585436706,16.9079905479651,16.9079905479651,6132.75124006261,0.0,1.0
2025-03-10,18.534,18.69,18.51,18.67,5861,16.939064692756,17.0816401806199,16.9171300023154,17.0633612719194,6412.85548938571,0.0,1.0
2025-03-11,18.6899,18.6899,18.4252,18.61,1621,17.0815487860764,17.0815487860764,16.8396274294252,17.0085245458179,1773.62885997172,0.0,1.0
2025-03-12,18.5316,18.65,18.3365,18.64,2694,16.9368712237119,17.0450823632189,16.7585604693385,17.0359429088686,2947.65956123616,0.0,1.0
2025-03-13,18.3499,18.69,18.3499,18.55,3581,16.7708073381678,17.0816401806199,16.7708073381678,16.9536878197164,3918.17701885179,0.0,1.0
2025-03-14,18.51,18.68,18.495,18.6432,1953,16.9171300023154,17.0725007262696,16.90342082079,17.0388675342607,2136.88905831262,0.0,1.0
2025-03-17,18.82,18.877,18.5,18.5429,4965,17.2004530871732,17.2525479769696,16.9079905479651,16.9471988071277,5432.49061675483,0.0,1.0
2025-03-18,18.7607,18.91,18.7607,18.89,3947,17.1462561228762,17.2827081763254,17.1462561228762,17.2644292676249,4318.6385628059,0.0,1.0
2025-03-19,18.825,18.8784,18.75,18.75,2450,17.2050228143483,17.2538275005786,17.1364769067214,17.1364769067214,2680.68519860007,0.0,1.0
2025-03-20,19.1399,19.1399,18.84,18.8767,10718,17.4928242318377,17.4928242318377,17.2187319958737,17.2522737933391,11727.1771259574,0.0,1.0
2025-03-21,18.9,19.0008,18.76,18.976,3046,17.2735687219752,17.3656944218257,17.1456163610716,17.3430285750371,3332.80290405543,0.0,1.0
2025-03-24,18.95,18.95,18.855,18.9,3968,17.3192659937264,17.3192659937264,17.232441177399,17.2735687219752,4341.6158645082,0.0,1.0
2025-03-25,18.975,19.28,18.975,19.05,2972,17.3421146296021,17.6208679872847,17.3421146296021,17.4106605372289,3251.83526948547,0.0,1.0
2025-03-26,19.0,19.28,19.0,19.28,3826,17.3649632654777,17.6208679872847,17.3649632654777,17.6208679872847,4186.24553871178,0.0,1.0
2025-03-27,19.065,19.08,18.77,19.0,3232,17.4243697187543,17.4380789002797,17.1547558154219,17.3649632654777,3536.31614770426,0.0,1.0
2025-03-28,18.5,19.0,18.5,19.0,8024,16.9079905479651,17.3649632654777,16.9079905479651,17.3649632654777,8779.51756472122,0.0,1.0
2025-03-31,19.0,19.26,18.56,19.0,3198,17.3649632654777,17.6025890785842,16.9628272740666,17.3649632654777,3499.11480209103,0.0,1.0
2025-04-01,19.3912,19.5999,18.88,18.935,11137,17.7224987196595,17.9132391319493,17.2552898132747,17.305556812201,12185.6290027792,0.0,1.0
2025-04-02,19.4,19.7899,19.08,19.45,11748,17.7305414394877,18.086888764604,17.4380789002797,17.776238711239,12854.1590665934,0.0,1.0
2025-04-03,19.43,19.74,19.28,19.4,7481,17.7579598025385,18.0412828873963,17.6208679872847,17.7305414394877,8185.39019213352,0.0,1.0
2025-04-04,18.3004,19.4,18.24,18.9,12735,17.2282370283979,18.2634149172105,17.1713756747382,17.7927083471793,13527.5358480294,0.55,1.0
2025-04-07,17.7635,18.335,17.7001,18.0,5413,16.7227923134984,17.2608099230441,16.6631067204185,16.9454365211232,5749.86663096844,0.0,1.0
2025-04-08,17.49,18.29,17.26,17.51,18810,16.4653158196914,17.2184463317413,16.248790797477,16.4841440824926,19980.6006518596,0.0,1.0
2025-04-09,17.398,17.47,16.75,17.3694,10221,16.3787058108056,16.4464875568901,15.7686700960452,16.3517813949998,10857.0823637777,0.0,1.0
2025-04-10,16.89,17.3798,16.682,17.3798,8445,15.9004679356539,16.3615720916565,15.7046540025209,16.3615720916565,8970.55675199122,0.0,1.0
2025-04-11,17.05,17.3699,16.76,16.76,6122,16.0510940380639,16.3522521015699,15.7780842274458,15.7780842274458,6502.98974963768,0.0,1.0
2025-04-14,17.83,17.83,16.9,17.652,10523,16.7853962873126,16.7853962873126,15.9098820670545,16.6178247483815,11177.8766964125,0.0,1.0
2025-04-15,17.38,17.75,17.1101,17.75,2960,16.3617603742845,16.7100832361076,16.1076729677816,16.7100832361076,3144.20935297738,0.0,1.0
2025-04-16,17.29,17.57,17.06,17.57,4969,16.2770331916789,16.5406288708963,16.0605081694645,16.5406288708963,5278.23522802182,0.0,1.0
2025-04-17,17.2499,17.35,17.0858,17.2,1445,16.2392825247624,16.3335179800826,16.0847966284781,16.1923060090733,1534.92652535551,0.0,1.0
2025-04-21,16.85,17.25,16.702,17.25,5699,15.8628114100514,16.2393766660764,15.7234822653222,16.2393766660764,6053.66523737099,0.0,1.0
2025-04-22,16.8499,17.418,16.404,17.418,12289,15.8627172687374,16.3975340736069,15.4429411495836,16.3975340736069,13053.7799793037,0.0,1.0
2025-04-23,16.65,16.8,16.4,16.75,13927,15.6745287820389,15.8157407530483,15.4391754970233,15.7686700960452,14793.7174523365,0.0,1.0
2025-04-24,17.24,17.48,16.59,16.59,5838,16.2299625346758,16.4559016882907,15.6180439936352,15.6180439936352,6201.31560901416,0.0,1.0
2025-04-25,17.28,17.85,17.25,17.25,1195,16.2676190602783,16.8042245501138,16.2393766660764,16.2393766660764,1269.36830297566,0.0,1.0
2025-04-28,16.95,17.35,16.8723,17.35,5163,15.9569527240577,16.3335179800826,15.8838049230748,16.3335179800826,5484.30840858857,0.0,1.0
2025-04-29,17.2227,17.3,16.66,16.9,7898,16.2136760873527,16.2864473230795,15.6839429134396,15.9098820670545,8389.5153614241,0.0,1.0
2025-04-30,17.42,17.45,17.2,17.2,2855,16.399416899887,16.4276592940889,16.1923060090733,16.1923060090733,3032.67489957784,0.0,1.0
2025-05-01,17.14,17.14,17.14,17.14,509,16.1358212206695,16.1358212206695,16.1358212206695,16.1358212206695,540.676540765368,0.0,1.0
2025-05-02,17.2842,17.34,17.0,17.0,2120,16.2715729954665,16.324103848682,16.0040233810608,16.0040233810608,2251.9337257811,0.0,1.0
2025-05-05,17.85,18.2431,17.23,17.23,5085,16.8042245501138,17.1742940554723,16.2205484032751,16.2205484032751,5401.45424320608,0.0,1.0
2025-05-06,18.17,18.18,17.51,17.675,3170,17.1054767549338,17.1148908863344,16.4841440824926,16.6394772506029,3367.27825977645,0.0,1.0
2025-05-07,18.158,18.1909,16.7643,16.7643,3301,17.094179797253,17.1251522895611,15.7821323039481,15.7821323039481,3506.4307683035,0.0,1.0
2025-05-08,18.39,18.4,17.895,18.35,1653,17.3125876457475,17.3220017771481,16.8465881414166,17.274931120145,1755.87096637555,0.0,1.0
2025-05-09,18.26,18.4,18.22,18.22,1093,17.1902039375394,17.3220017771481,17.1525474119369,17.1525474119369,1161.02054824469,0.0,1.0
2025-05-12,17.86,18.35,17.76,18.35,4642,16.8136386815144,17.274931120145,16.7194973675082,17.274931120145,4930.885073149,0.0,1.0
2025-05-13,18.01,18.06,17.71,17.75,1814,16.9548506525238,17.0019213095269,16.6724267105051,16.7100832361076,1926.89046158817,0.0,1.0
2025-05-14,17.931,18.0,17.71,17.71,2779,16.8804790144589,16.9454365211232,16.6724267105051,16.6724267105051,2951.94519997437,0.0,1.0
2025-05-15,17.57,17.8412,17.5,17.5,2106,16.5406288708963,16.7959401144813,16.474729951092,16.474729951092,2237.06246532783,0.0,1.0
2025-05-16,17.03,17.6,17.01,17.55,11321,16.0322657752627,16.5688712650982,16.0134375124614,16.5218006080951,12025.5385422489,0.0,1.0
2025-05-19,17.25,17.5499,17.01,17.5,6857,16.2393766660764,16.5217064667811,16.0134375124614,16.474729951092,7283.73092343442,0.0,1.0
2025-05-20,17.16,17.4316,16.27,17.0,47485,16.1546494834708,16.4103372923117,15.3167917888152,16.0040233810608,50440.1287588279,0.0,1.0
2025-05-21,17.1017,17.1874,17.0,17.1874,2319,16.0997650974051,16.1804442035085,16.0040233810608,16.1804442035085,2463.31807079546,0.0,1.0
2025-05-22,17.1,17.44,17.1,17.44,803,16.098164695067,16.4182451626882,16.098164695067,16.4182451626882,852.973010284068,0.0,1.0
2025-05-23,17.13,17.2633,17.125,17.2633,427,16.1264070892689,16.2518974608392,16.1217000235686,16.2518974608392,453.573443824777,0.0,1.0
2025-05-27,17.2247,17.44,17.0,17.09,1327,16.2155589136328,16.4182451626882,16.0040233810608,16.0887505636664,1409.58304439222,0.0,1.0
2025-05-28,17.43,17.44,16.75,17.0,4457,16.4088310312876,16.4182451626882,15.7686700960452,16.0040233810608,4734.3719885879,0.0,1.0
2025-05-29,17.35,17.39,17.35,17.39,596,16.3335179800826,16.3711745056851,16.3335179800826,16.3711745056851,633.090802153555,0.0,1.0
2025-05-30,17.05,17.17,16.78,16.84,6447,16.0510940380639,16.1640636148714,15.7969124902471,15.8533972786508,6848.21543873148,0.0,1.0
2025-06-02,17.05,17.31,17.05,17.2612,3402,16.0510940380639,16.2958614544801,16.0510940380639,16.2499204932451,3613.71629014495,0.0,1.0
2025-06-03,17.12,17.2956,17.02,17.05,2515,16.1169929578683,16.2823051052632,16.022851643862,16.0510940380639,2671.51571714125,0.0,1.0
2025-06-04,16.91,17.215,16.78,17.12,12435,15.9192961984552,16.2064272061742,15.7969124902471,16.1169929578683,13208.8659811735,0.0,1.0
2025-06-05,16.45,17.23,16.4,16.83,39797,15.4862461540265,16.2205484032751,15.4391754970233,15.8439831472502,42273.6823042029,0.0,1.0
2025-06-06,16.935,16.935,16.83,16.83,1120,15.9428315269567,15.9428315269567,15.8439831472502,15.8439831472502,1189.70083626171,0.0,1.0
2025-06-09,16.52,16.9,16.35,16.9,54163,15.5521450738308,15.9098820670545,15.3921048400202,15.9098820670545,57533.7199950386,0.0,1.0
2025-06-10,16.55,16.97,16.55,16.6,7634,15.5803874680327,15.9757809868589,15.5803874680327,15.6274581250358,8109.08587859099,0.0,1.0
2025-06-11,16.5,16.6,16.31,16.59,9591,15.5333168110296,15.6274581250358,15.3544483144177,15.6180439936352,10187.8756433804,0.0,1.0
2025-06-12,16.52,17.13,16.5,16.5,3085,15.5521450738308,16.1264070892689,15.5333168110296,15.5333168110296,3276.98846416731,0.0,1.0
2025-06-13,16.99,16.99,16.49,16.56,955,15.9946092496602,15.9946092496602,15.523902679629,15.5898015994333,1014.43240949101,0.0,1.0
2025-06-16,16.72,16.8,16.54,16.68,5089,15.7404277018433,15.8157407530483,15.5709733366321,15.7027711762408,5405.70317476415,0.0,1.0
2025-06-17,16.98,16.98,16.75,16.85,3013,15.9851951182595,15.9851951182595,15.7686700960452,15.8628114100514,3200.50769612192,0.0,1.0
2025-06-18,16.54,16.6,16.41,16.6,6626,15.5709733366321,15.6274581250358,15.448589628424,15.6274581250358,7038.35512595544,0.0,1.0
2025-06-20,16.75,16.97,16.5,16.55,8715,15.7686700960452,15.9757809868589,15.5333168110296,15.5803874680327,9257.35963216143,0.0,1.0
2025-06-23,16.89,16.98,16.8,16.81,5937,15.9004679356539,15.9851951182595,15.8157407530483,15.8251548844489,6306.4766650766,0.0,1.0
2025-06-24,17.02,17.1499,16.9699,16.97,3799,16.022851643862,16.1451412107561,15.9756868455449,15.9757809868589,4035.42274728415,0.0,1.0
2025-06-25,17.25,17.27,16.965,17.02,14150,16.2393766660764,16.2582049288776,15.9710739211586,16.022851643862,15030.5953866993,0.0,1.0
2025-06-26,17.62,17.62,17.26,17.28,6835,16.5876995278995,16.5876995278995,16.248790797477,16.2676190602783,7260.36179986499,0.0,1.0
2025-06-27,17.5,17.601,17.25,17.54,5543,16.474729951092,16.5698126782383,16.2393766660764,16.5123864766945,5887.95690660595,0.0,1.0
2025-06-30,17.5,17.7,17.475,17.6,5272,16.474729951092,16.6630125791045,16.4511946225904,16.5688712650982,5600.09179354619,0.0,1.0
2025-07-01,17.82,17.955,17.57,17.65,28072,16.7759821559119,16.9030729298204,16.5406288708963,16.6159419221013,29819.0016745883,0.0,1.0
2025-07-02,17.82,17.89,17.735,17.88,4245,16.7759821559119,16.8418810757163,16.6959620390066,16.8324669443157,4509.1786160098,0.0,1.0
2025-07-03,17.135,17.58,16.94,17.3,8207,16.6583055134041,17.0909256449165,16.4687303995953,16.8187152250885,8441.85171696152,0.56,1.0
2025-07-07,17.12,17.2399,17.12,17.2,2010,16.6437228123419,16.7602872028326,16.6437228123419,16.7214972180071,2067.51821019771,0.0,1.0
2025-07-08,17.05,17.14,17.0061,17.14,2066,16.5756702073849,16.6631664137582,16.5329915022762,16.6631664137582,2125.12070759626,0.0,1.0
2025-07-09,17.0765,17.134,17.06,17.06,2067,16.6014329792615,16.6573333333333,16.5853920080931,16.5853920080931,2126.14932362123,0.0,1.0
2025-07-10,17.09,17.1,17.04,17.04,2560,16.6145574102175,16.6242792109256,16.5659484066768,16.5659484066768,2633.2570239334,0.0,1.0
2025-07-11,17.09,17.095,16.97,16.97,4213,16.6145574102175,16.6194183105716,16.4978958017198,16.4978958017198,4333.5593132154,0.0,1.0
2025-07-14,17.15,17.25,16.9795,16.9795,7489,16.6728882144664,16.7701062215478,16.5071315123925,16.5071315123925,7703.30541103016,0.0,1.0
2025-07-15,17.25,17.38,17.15,17.16,3849,16.7701062215478,16.8964896307537,16.6728882144664,16.6826100151745,3959.14308012487,0.0,1.0
2025-07-16,17.39,17.39,16.9852,17.0101,21405,16.9062114314618,16.9062114314618,16.5126729387962,16.5368802225594,22017.5260145682,0.0,1.0
2025-07-17,17.28,17.3899,16.9,17.0,13801,16.7992716236722,16.9061142134547,16.4298431967628,16.5270612038442,14195.929760666,0.0,1.0
2025-07-18,17.12,17.25,17.12,17.1782,1617,16.6437228123419,16.7701062215478,16.6437228123419,16.7003036924633,1663.27211238294,0.0,1.0
2025-07-21,17.3876,17.3876,17.1001,17.195,2492,16.9038781992919,16.9038781992919,16.6243764289327,16.716636317653,2563.31113423517,0.0,1.0
2025-07-22,17.2,17.3,17.2,17.25,24809,16.7214972180071,16.8187152250885,16.7214972180071,16.7701062215478,25518.9349635796,0.0,1.0
2025-07-23,17.3626,17.3626,17.1,17.1,2644,16.8795736975215,16.8795736975215,16.6242792109256,16.6242792109256,2719.66077003122,0.0,1.0
2025-07-24,17.38,17.39,17.1205,17.374,5590,16.8964896307537,16.9062114314618,16.6442089023773,16.8906565503288,5749.96357960457,0.0,1.0
2025-07-25,17.4349,17.4349,17.07,17.3,834,16.9498623166414,16.9498623166414,16.5951138088012,16.8187152250885,857.865764828303,0.0,1.0
2025-07-28,17.44,17.44,17.0636,17.0636,868,16.9548204350025,16.9548204350025,16.588891856348,16.588891856348,892.838709677421,0.0,1.0
2025-07-29,17.26,17.345,17.2,17.26,1874,16.7798280222559,16.8624633282752,16.7214972180071,16.7798280222559,1927.62643080125,0.0,1.0
2025-07-30,17.25,17.455,17.0558,17.25,10118,16.7701062215478,16.9694031360647,16.5813088517957,16.7701062215478,10407.5369406868,0.0,1.0
2025-07-31,17.29,17.5,17.0,17.0,3725,16.8089934243804,17.0131512392514,16.5270612038442,16.5270612038442,3831.59469302809,0.0,1.0
2025-08-01,17.4975,17.5,17.25,17.45,2208,17.0107207890744,17.0131512392514,16.7701062215478,16.9645422357107,2271.18418314255,0.0,1.0
2025-08-04,17.39,17.47,17.2501,17.34,5291,16.9062114314618,16.983985837127,16.7702034395549,16.8576024279211,5442.40738813736,0.0,1.0
2025-08-05,17.375,17.48,17.375,17.48,898,16.8916287303996,16.9937076378351,16.8916287303996,16.9937076378351,923.697190426639,0.0,1.0
2025-08-06,17.4399,17.4399,17.065,17.25,3329,16.9547232169954,16.9547232169954,16.5902529084471,16.7701062215478,3424.26274713841,0.0,1.0
2025-08-07,17.5,17.51,17.45,17.49,2921,17.0131512392514,17.0228730399595,16.9645422357107,17.0034294385432,3004.58740894901,0.0,1.0
2025-08-08,17.61,17.82,17.51,17.82,3740,17.120091047041,17.324248861912,17.0228730399595,17.324248861912,3847.0239334027,0.0,1.0
2025-08-11,17.6999,17.6999,17.645,17.645,1518,17.2074900354072,17.2074900354072,17.1541173495195,17.1541173495195,1561.43912591051,0.0,1.0
2025-08-12,17.69,17.7,17.605,17.605,947,17.1978654527061,17.2075872534143,17.1152301466869,17.1152301466869,974.099375650365,0.0,1.0
2025-08-13,17.79,17.79,17.51,17.52,3679,17.2950834597876,17.2950834597876,17.0228730399595,17.0325948406677,3784.27835587928,0.0,1.0
2025-08-14,18.15,18.15,17.82,17.83,4209,17.6450682852807,17.6450682852807,17.324248861912,17.3339706626201,4329.44484911551,0.0,1.0
2025-08-15,18.1773,18.1773,18.11,18.11,1089,17.671608801214,17.671608801214,17.6061810824482,17.6061810824482,1120.16285119667,0.0,1.0
2025-08-18,18.25,18.25,18.1,18.1,910,17.7422862923622,17.7422862923622,17.59645928174,17.59645928174,936.040582726325,0.0,1.0
2025-08-19,17.94,18.25,17.77,18.25,3476,17.4409104704097,17.7422862923622,17.2756398583713,17.7422862923622,3575.46930280958,0.0,1.0
2025-08-20,17.8,18.01,17.77,17.97,4140,17.3048052604957,17.5089630753667,17.2756398583713,17.4700758725341,4258.4703433923,0.0,1.0
2025-08-21,18.25,18.25,17.78,17.78,444,17.7422862923622,17.7422862923622,17.2853616590794,17.2853616590794,456.705515088449,0.0,1.0
2025-08-22,18.45,18.64,18.058,18.2078,2591,17.936722306525,18.1214365199798,17.5556277187658,17.7012602933738,2665.1441207076,0.0,1.0
2025-08-25,18.565,18.63,18.2873,18.63,4672,18.0485230146687,18.1117147192716,17.7785486090035,18.1117147192716,4805.69406867846,0.0,1.0
2025-08-26,18.51,18.64,18.5,18.64,1826,17.9950531107739,18.1214365199798,17.9853313100658,18.1214365199798,1878.2528616025,0.0,1.0
2025-08-27,18.85,18.9,18.5455,18.59,5572,18.3255943348508,18.3742033383915,18.0295655032878,18.072827516439,5731.44849115504,0.0,1.0
2025-08-28,18.7,18.78,18.7,18.775,1459,18.1797673242286,18.2575417298938,18.1797673242286,18.2526808295397,1500.75078043705,0.0,1.0
2025-08-29,18.901,18.97,18.89,18.89,3557,18.3751755184623,18.4422559433485,18.3644815376834,18.3644815376834,3658.78720083247,0.0,1.0
2025-09-02,19.16,19.71,18.9,18.9,7912,18.6269701568032,19.1616691957511,18.3742033383915,18.3742033383915,8138.40998959419,0.0,1.0
2025-09-03,19.1299,19.22,19.0,19.2199,3649,18.5977075366717,18.6853009610521,18.4714213454729,18.685203743045,3753.41987513008,0.0,1.0
2025-09-04,19.43,20.2,18.25,19.22,71697,18.8894587759231,19.6380374304502,17.7422862923622,18.6853009610521,73748.6831425599,0.0,1.0
2025-09-05,19.0,19.2283,18.5,18.9481,8202,18.4714213454729,18.6933700556399,17.9853313100658,18.4209651997977,8436.70863683665,0.0,1.0
2025-09-08,18.8,18.96,18.52,18.52,2239,18.2769853313101,18.4325341426404,18.004774911482,18.004774911482,2303.07127991675,0.0,1.0
2025-09-09,18.785,18.785,18.7459,18.7459,333,18.2624026302478,18.2624026302478,18.224390389479,18.224390389479,342.529136316338,0.0,1.0
2025-09-10,19.0,19.11,18.7348,18.79,5378,18.4714213454729,18.5783611532625,18.213599190693,18.2672635306019,5531.89698231011,0.0,1.0
2025-09-11,19.05,19.09,18.97,19.09,3395,18.5200303490137,18.5589175518462,18.4422559433485,18.5589175518462,3492.15140478667,0.0,1.0
2025-09-12,19.1436,19.1436,19.1436,19.1436,346,18.6110264036419,18.6110264036419,18.6110264036419,18.6110264036419,355.901144640999,0.0,1.0
2025-09-15,19.14,19.14,19.1399,19.14,2217,18.6075265553869,18.6075265553869,18.6074293373799,18.6075265553869,2280.44172736733,0.0,1.0
2025-09-16,19.26,19.38,19.19,19.19,1751,18.7241881638847,18.8408497723824,18.6561355589277,18.6561355589277,1801.10665972945,0.0,1.0
2025-09-17,19.4582,19.4582,19.38,19.38,1663,18.9168742539201,18.9168742539201,18.8408497723824,18.8408497723824,1710.58844953174,0.0,1.0
2025-09-18,19.9099,19.9099,19.43,19.43,1545,19.3560079919069,19.3560079919069,18.8894587759231,18.8894587759231,1589.21175858481,0.0,1.0
2025-09-19,19.4279,19.78,19.4279,19.78,1424,18.8874171977744,19.2297218007081,18.8874171977744,19.2297218007081,1464.74921956296,0.0,1.0
2025-09-22,19.45,19.78,19.12,19.77,9052,18.9089023773394,19.2297218007081,18.5880829539707,19.22,9311.03225806452,0.0,1.0
2025-09-23,19.44,19.5,19.285,19.5,16495,18.8991805766313,18.9575113808801,18.748492665655,18.9575113808801,16967.0213319459,0.0,1.0
2025-09-24,19.15,19.4,19.12,19.39,2795,18.6172483560951,18.8602933737987,18.5880829539707,18.8505715730905,2874.98178980229,0.0,1.0
2025-09-25,19.345,19.35,19.2901,19.35,1251,18.8068234699039,18.811684370258,18.7534507840162,18.811684370258,1286.79864724246,0.0,1.0
2025-09-26,19.37,19.4,19.302,19.302,17749,18.8311279716743,18.8602933737987,18.7650197268589,18.7650197268589,18256.9058272632,0.0,1.0
2025-09-29,19.3906,19.4,19.32,19.4,9314,18.851154881133,18.8602933737987,18.7825189681335,18.8602933737987,9580.52965660772,0.0,1.0
2025-09-30,19.5914,19.5914,19.32,19.32,3283,19.0463686393526,19.0463686393526,18.7825189681335,18.7825189681335,3376.94640998959,0.0,1.0
2025-10-01,19.4,19.42,19.39,19.4,20433,18.8602933737987,18.879736975215,18.8505715730905,18.8602933737987,21017.7112382934,0.0,1.0
2025-10-02,19.35,19.7799,19.3,19.4,13997,18.811684370258,19.2296245827011,18.7630753667172,18.8602933737987,14397.5385015608,0.0,1.0
2025-10-03,19.22,19.4,18.8,18.8,15848,19.22,19.4,18.8,18.8,15848,0.55,1.0
2025-10-06,19.0,19.142,18.91,18.91,7912,19.0,19.142,18.91,18.91,7912,0.0,1.0
2025-10-07,18.98,19.14,18.95,19.14,8022,18.98,19.14,18.95,19.14,8022,0.0,1.0
2025-10-08,19.22,19.254,18.9956,19.09,4578,19.22,19.254,18.9956,19.09,4578,0.0,1.0
2025-10-09,19.26,19.26,19.1008,19.25,4079,19.26,19.26,19.1008,19.25,4079,0.0,1.0
2025-10-10,19.3894,19.39,19.33,19.33,4868,19.3894,19.39,19.33,19.33,4868,0.0,1.0
2025-10-13,19.3393,19.39,19.2568,19.39,1490,19.3393,19.39,19.2568,19.39,1490,0.0,1.0
2025-10-14,19.4,19.4,19.3571,19.36,15166,19.4,19.4,19.3571,19.36,15166,0.0,1.0
2025-10-15,19.7,19.77,19.3,19.39,44294,19.7,19.77,19.3,19.39,44294,0.0,1.0
2025-10-16,19.6999,19.7,19.62,19.68,15766,19.6999,19.7,19.62,19.68,15766,0.0,1.0
2025-10-17,19.61,19.65,19.61,19.65,5241,19.61,19.65,19.61,19.65,5241,0.0,1.0
2025-10-20,19.55,19.6,19.3026,19.6,2600,19.55,19.6,19.3026,19.6,2600,0.0,1.0
2025-10-21,19.6,19.6,19.6,19.6,1624,19.6,19.6,19.6,19.6,1624,0.0,1.0
2025-10-22,19.6,19.6,19.4501,19.573,6949,19.6,19.6,19.4501,19.573,6949,0.0,1.0
2025-10-23,19.665,19.665,19.55,19.6,8187,19.665,19.665,19.55,19.6,8187,0.0,1.0
2025-10-24,19.55,19.6,19.55,19.6,10783,19.55,19.6,19.55,19.6,10783,0.0,1.0
2025-10-27,19.6,19.6792,19.46,19.46,5794,19.6,19.6792,19.46,19.46,5794,0.0,1.0
2025-10-28,19.41,19.6,19.25,19.6,35100,19.41,19.6,19.25,19.6,35100,0.0,1.0
2025-10-29,19.4,19.78,19.2711,19.78,5673,19.4,19.78,19.2711,19.78,5673,0.0,1.0
2025-10-30,19.6,19.6,19.4,19.4,16050,19.6,19.6,19.4,19.4,16050,0.0,1.0
2025-10-31,19.6,19.6,19.25,19.6,4388,19.6,19.6,19.25,19.6,4388,0.0,1.0
2025-11-03,19.6,19.6,19.6,19.6,155,19.6,19.6,19.6,19.6,155,0.0,1.0
2025-11-04,19.5,19.5539,19.5,19.5539,526,19.5,19.5539,19.5,19.5539,526,0.0,1.0
2025-11-05,19.555,19.555,19.375,19.375,790,19.555,19.555,19.375,19.375,790,0.0,1.0
2025-11-06,19.6,19.6,19.5656,19.6,7047,19.6,19.6,19.5656,19.6,7047,0.0,1.0
2025-11-07,19.6,19.6,19.6,19.6,597,19.6,19.6,19.6,19.6,597,0.0,1.0
2025-11-10,19.35,19.58,19.35,19.5755,7879,19.35,19.58,19.35,19.5755,7879,0.0,1.0
2025-11-11,19.37,19.37,19.28,19.36,2794,19.37,19.37,19.28,19.36,2794,0.0,1.0
2025-11-12,19.4769,19.4769,19.4769,19.4769,456,19.4769,19.4769,19.4769,19.4769,456,0.0,1.0
2025-11-13,19.45,19.6,19.4299,19.6,4709,19.45,19.6,19.4299,19.6,4709,0.0,1.0
2025-11-14,19.532,19.532,19.35,19.41,6368,19.532,19.532,19.35,19.41,6368,0.0,1.0
2025-11-17,19.5,19.6999,19.375,19.6,7454,19.5,19.6999,19.375,19.6,7454,0.0,1.0
2025-11-18,19.5,19.55,19.45,19.45,19706,19.5,19.55,19.45,19.45,19706,0.0,1.0
2025-11-19,19.59,19.6,19.55,19.6,9832,19.59,19.6,19.55,19.6,9832,0.0,1.0
2025-11-20,19.56,19.6,19.56,19.59,10775,19.56,19.6,19.56,19.59,10775,0.0,1.0
2025-11-21,19.59,19.59,19.49,19.59,6044,19.59,19.59,19.49,19.59,6044,0.0,1.0
2025-11-24,19.6,19.6,19.575,19.6,1621,19.6,19.6,19.575,19.6,1621,0.0,1.0
2025-11-25,19.6,19.778,19.5472,19.6,4538,19.6,19.778,19.5472,19.6,4538,0.0,1.0
2025-11-26,19.6,20.15,19.6,19.78,17746,19.6,20.15,19.6,19.78,17746,0.0,1.0