date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-30,26.25,26.3299,26.0792,26.19,112729,19.7877783018439,19.8480085298941,19.6590258243599,19.7425490942968,149543.63268383,0.0,1.0
2021-08-31,26.0,26.3,25.93,26.2,108719,19.5993232703977,19.8254693081331,19.5465558615928,19.7500872955547,144224.061259776,0.0,1.0
2021-09-01,26.05,26.25,25.86,25.86,39476,19.637014276687,19.7877783018439,19.4937884527879,19.4937884527879,52367.9305575926,0.0,1.0
2021-09-02,26.15,26.15,25.98,26.13,32188,19.7123962892654,19.7123962892654,19.5842468678821,19.6973198867497,42699.8416452477,0.0,1.0
2021-09-03,26.23,26.24,26.15,26.23,25806,19.7727018993282,19.780240100586,19.7123962892654,19.7727018993282,34233.6309648707,0.0,1.0
2021-09-07,26.24,26.24,26.01,26.16,42021,19.780240100586,19.780240100586,19.6068614716556,19.7199344905233,55744.0675337067,0.0,1.0
2021-09-08,26.15,26.24,26.02,26.2,27837,19.7123962892654,19.780240100586,19.6143996729134,19.7500872955547,36927.9076636871,0.0,1.0
2021-09-09,26.03,26.19,25.95,25.9746,25457,19.6219378741713,19.7425490942968,19.5616322641085,19.5801762392028,33770.6557960441,0.0,1.0
2021-09-10,25.89,26.2,25.89,26.115,44539,19.5164030565614,19.7500872955547,19.5164030565614,19.686012584863,59084.3869466164,0.0,1.0
2021-09-13,26.09,26.15,25.9,25.9,30549,19.6671670817184,19.7123962892654,19.5239412578193,19.5239412578193,40525.5829011018,0.0,1.0
2021-09-14,25.945,26.19,25.93,26.19,22519,19.5578631634796,19.7425490942968,19.5465558615928,19.7425490942968,29873.1742888446,0.0,1.0
2021-09-15,26.15,26.18,25.95,25.95,20093,19.7123962892654,19.735010893039,19.5616322641085,19.5616322641085,26654.8999061129,0.0,1.0
2021-09-16,26.25,26.25,26.01,26.03,16622,19.7877783018439,19.7877783018439,19.6068614716556,19.6219378741713,22050.3531697311,0.0,1.0
2021-09-17,26.3,26.41,26.2,26.39,54884,19.8254693081331,19.9083895219694,19.7500872955547,19.8933131194537,72807.819959543,0.0,1.0
2021-09-20,26.15,26.3,26.0317,26.2911,16374,19.7123962892654,19.8254693081331,19.6232193683851,19.8187603090136,21721.3622188171,0.0,1.0
2021-09-21,26.3,26.32,26.18,26.25,13611,19.8254693081331,19.8405457106488,19.735010893039,19.7877783018439,18056.0315842384,0.0,1.0
2021-09-22,26.3,26.31,26.1,26.31,11111,19.8254693081331,19.8330075093909,19.6747052829762,19.8330075093909,14739.5905467984,0.0,1.0
2021-09-23,26.1,26.32,26.08,26.31,49057,19.6747052829762,19.8405457106488,19.6596288804605,19.8330075093909,65077.8591894778,0.0,1.0
2021-09-24,26.39,26.5,26.17,26.17,80936,19.8933131194537,19.97623333329,19.7274726917811,19.7274726917811,107367.788722498,0.0,1.0
2021-09-27,26.5,26.75,26.31,26.39,49541,19.97623333329,20.1646883647361,19.8330075093909,19.8933131194537,65719.9221743262,0.0,1.0
2021-09-28,26.4,26.56,26.21,26.5,38107,19.9008513207116,20.0214625408371,19.7576254968125,19.97623333329,50551.8474454905,0.0,1.0
2021-09-29,26.35,26.38,26.26,26.26,32549,19.8631603144223,19.8857749181959,19.7953165031017,19.7953165031017,43178.735731054,0.0,1.0
2021-09-30,26.35,26.75,26.31,26.41,434133,19.8631603144223,20.1646883647361,19.8330075093909,19.9083895219694,575910.598762778,0.0,1.0
2021-10-01,26.22,26.5,26.22,26.5,2334,19.7651636980703,19.97623333329,19.7651636980703,19.97623333329,3096.229352554,0.0,1.0
2021-10-04,26.14,26.39,26.14,26.29,56219,19.7048580880076,19.8933131194537,19.7048580880076,19.8179311068753,74578.7994735359,0.0,1.0
2021-10-05,26.21,27.24,26.21,26.28,10676,19.7576254968125,20.5340602263706,19.7576254968125,19.8103929056174,14162.5298062838,0.0,1.0
2021-10-06,26.4275,26.49,26.08,26.3,9630,19.9215813741706,19.9686951320322,19.6596288804605,19.8254693081331,12774.9308762189,0.0,1.0
2021-10-07,26.485,26.57,26.36,26.38,4329,19.9649260314032,20.0290007420949,19.8706985156802,19.8857749181959,5742.74930043113,0.0,1.0
2021-10-08,26.405,26.5,26.405,26.5,1069,19.9046204213405,19.97623333329,19.9046204213405,19.97623333329,1418.11018760935,0.0,1.0
2021-10-11,26.56,26.56,26.56,26.56,224,20.0214625408371,20.0214625408371,20.0214625408371,20.0214625408371,297.153116954624,0.0,1.0
2021-10-12,26.56,26.7783,26.25,26.25,10686,20.0214625408371,20.1860214742958,19.7877783018439,19.7877783018439,14175.7955704336,0.0,1.0
2021-10-13,26.67,26.94,26.62,26.79,10055,20.1043827546734,20.3079141886352,20.0666917483842,20.1948411697675,13338.7258525837,0.0,1.0
2021-10-14,27.0,27.26,26.85,26.85,4619,20.3531433961823,20.5491366288863,20.2400703773146,20.2400703773146,6127.45646077415,0.0,1.0
2021-10-15,26.91,26.91,26.42,26.42,8092,20.2852995848617,20.2852995848617,19.9159277232272,19.9159277232272,10734.6563499858,0.0,1.0
2021-10-18,26.5,26.91,26.4,26.91,2667,19.97623333329,20.2852995848617,19.9008513207116,20.2852995848617,3537.979298741,0.0,1.0
2021-10-19,26.51,26.8,26.5,26.67,1681,19.9837715345479,20.2023793710254,19.97623333329,20.1043827546734,2229.97495357466,0.0,1.0
2021-10-20,26.44,26.79,26.4,26.79,1136,19.9310041257429,20.1948411697675,19.9008513207116,20.1948411697675,1506.99080741274,0.0,1.0
2021-10-21,26.62,26.72,26.4101,26.72,7111,20.0666917483842,20.1420737609626,19.908464903982,20.1420737609626,9433.28488689434,0.0,1.0
2021-10-22,26.43,26.6263,26.4,26.44,2934,19.9234659244851,20.0714408151766,19.9008513207116,19.9310041257429,3892.17520153959,0.0,1.0
2021-10-25,26.43,26.45,26.41,26.42,3599,19.9234659244851,19.9385423270008,19.9083895219694,19.9159277232272,4774.34851749863,0.0,1.0
2021-10-26,26.36,26.46,26.36,26.45,7963,19.8706985156802,19.9460805282586,19.8706985156802,19.9385423270008,10563.5279924539,0.0,1.0
2021-10-27,26.38,26.8699,26.37,26.37,1680,19.8857749181959,20.2550713978177,19.878236716938,19.878236716938,2228.64837715968,0.0,1.0
2021-10-28,26.36,26.92,26.36,26.48,2427,19.8706985156802,20.2928377861195,19.8706985156802,19.9611569307743,3219.60095914676,0.0,1.0
2021-10-29,26.62,26.75,26.42,26.45,7151,20.0666917483842,20.1646883647361,19.9159277232272,19.9385423270008,9486.34794349338,0.0,1.0
2021-11-01,26.97,27.07,26.81,26.85,2469,20.3305287924087,20.4059108049872,20.2099175722832,20.2400703773146,3275.31716857576,0.0,1.0
2021-11-02,26.67,27.09,26.4501,26.48,6456,20.1043827546734,20.4209872075029,19.9386177090134,19.9611569307743,8564.37733508507,0.0,1.0
2021-11-03,27.0899,27.0899,26.83,26.87,773,20.4209118254903,20.4209118254903,20.2249939747989,20.2551467798303,1025.44356877645,0.0,1.0
2021-11-04,27.03,27.05,26.96,27.0,2119,20.3757579999558,20.3908344024715,20.3229905911509,20.3531433961823,2811.01542333415,0.0,1.0
2021-11-05,26.95,27.03,26.37,27.02,1859,20.315452389893,20.3757579999558,19.878236716938,20.368219798698,2466.1055554404,0.0,1.0
2021-11-08,27.04,27.05,26.99,27.05,1074,20.3832962012137,20.3908344024715,20.3456051949244,20.3908344024715,1424.74306968422,0.0,1.0
2021-11-09,27.04,27.04,27.04,27.04,340,20.3832962012137,20.3832962012137,20.3832962012137,20.3832962012137,451.03598109184,0.0,1.0
2021-11-10,27.0,27.0,26.98,27.0,2423,20.3531433961823,20.3531433961823,20.3380669936666,20.3531433961823,3214.29465348685,0.0,1.0
2021-11-11,26.9899,26.9899,26.9899,26.9899,649,20.3455298129119,20.3455298129119,20.3455298129119,20.3455298129119,860.948093319424,0.0,1.0
2021-11-12,26.9899,26.9899,26.9899,26.9899,120,20.3455298129119,20.3455298129119,20.3455298129119,20.3455298129119,159.18916979712,0.0,1.0
2021-11-15,26.67,26.69,26.46,26.49,2878,20.1043827546734,20.1194591571891,19.9460805282586,19.9686951320322,3817.88692230093,0.0,1.0
2021-11-16,26.67,26.67,26.67,26.67,399,20.1043827546734,20.1043827546734,20.1043827546734,20.1043827546734,529.303989575425,0.0,1.0
2021-11-17,26.58,26.9799,26.575,26.65,4632,20.0365389433528,20.337991611654,20.0327698427239,20.0893063521577,6144.70195416884,0.0,1.0
2021-11-18,26.7,26.7,26.6,26.6,825,20.1269973584469,20.1269973584469,20.0516153458685,20.0516153458685,1094.4255423552,0.0,1.0
2021-11-19,26.7,26.7,26.7,26.7,45,20.1269973584469,20.1269973584469,20.1269973584469,20.1269973584469,59.6959386739202,0.0,1.0
2021-11-22,26.42,26.42,26.42,26.42,385,20.1962545825034,20.1962545825034,20.1962545825034,20.1962545825034,503.642888756811,0.371875,1.0
2021-11-23,26.25,26.6599,26.1754,26.6599,862,20.0663013925327,20.3796414664679,20.0092748750514,20.3796414664679,1127.63680547629,0.0,1.0
2021-11-24,26.38,26.38,26.07,26.25,5860,20.1656773613338,20.1656773613338,19.9287038972696,20.0663013925327,7665.8372158829,0.0,1.0
2021-11-26,26.19,26.19,26.1,26.1,1000,20.0204355607783,20.0204355607783,19.9516368131468,19.9516368131468,1308.16334742029,0.0,1.0
2021-11-29,26.36,26.4,26.05,26.05,1409,20.150388750749,20.1809659719186,19.9134152866848,19.9134152866848,1843.20215651519,0.0,1.0
2021-11-30,26.36,26.36,26.36,26.36,163,20.150388750749,20.150388750749,20.150388750749,20.150388750749,213.230625629508,0.0,1.0
2021-12-01,26.29,26.37,26.29,26.33,2742,20.0968786137023,20.1580330560414,20.0968786137023,20.1274558348718,3586.98389862643,0.0,1.0
2021-12-02,26.29,26.29,26.29,26.29,443,20.0968786137023,20.0968786137023,20.0968786137023,20.0968786137023,579.516362907188,0.0,1.0
2021-12-03,26.29,26.29,26.29,26.29,57,20.0968786137023,20.0968786137023,20.0968786137023,20.0968786137023,74.5653108029564,0.0,1.0
2021-12-06,26.3994,26.3994,26.3,26.3,1175,20.180507313601,20.180507313601,20.1045229189947,20.1045229189947,1537.09193321884,0.0,1.0
2021-12-07,26.48,26.48,26.44,26.44,2027,20.2421204142577,20.2421204142577,20.2115431930882,20.2115431930882,2651.64710522093,0.0,1.0
2021-12-08,26.4,26.575,26.005,26.37,3657,20.1809659719186,20.3147413145355,19.879015912869,20.1580330560414,4783.953361516,0.0,1.0
2021-12-09,26.37,26.497,26.37,26.497,872,20.1580330560414,20.2551157332548,20.1580330560414,20.2551157332548,1140.71843895049,0.0,1.0
2021-12-10,25.99,26.26,25.99,26.0,3465,19.8675494549305,20.0739456978251,19.8675494549305,19.8751937602228,4532.7859988113,0.0,1.0
2021-12-13,26.36,26.5,26.36,26.44,462,20.150388750749,20.2574090248425,20.150388750749,20.2115431930882,604.371466508175,0.0,1.0
2021-12-14,26.7,26.7,26.7,26.7,571,20.4102951306904,20.4102951306904,20.4102951306904,20.4102951306904,746.961271376986,0.0,1.0
2021-12-15,26.39,26.39,26.39,26.39,614,20.1733216666262,20.1733216666262,20.1733216666262,20.1733216666262,803.212295316058,0.0,1.0
2021-12-16,26.57,26.57,26.57,26.57,447,20.3109191618893,20.3109191618893,20.3109191618893,20.3109191618893,584.749016296869,0.0,1.0
2021-12-17,26.4869,26.515,26.43,26.515,1015,20.2473949849095,20.2688754827811,20.2038988877958,20.2688754827811,1327.78579763159,0.0,1.0
2021-12-20,26.19,26.3103,26.05,26.282,6972,20.0204355607783,20.1123965534458,19.9134152866848,20.0907631694683,9120.51485821428,0.0,1.0
2021-12-21,26.3,26.3608,26.02,26.3,3845,20.1045229189947,20.1510002951724,19.8904823708076,20.1045229189947,5029.88807083101,0.0,1.0
2021-12-22,26.0,26.105,26.0,26.105,15342,19.8751937602228,19.955458965793,19.8751937602228,19.955458965793,20069.8420761221,0.0,1.0
2021-12-23,26.3,26.3,26.05,26.05,2362,20.1045229189947,20.1045229189947,19.9134152866848,19.9134152866848,3089.88182660672,0.0,1.0
2021-12-27,26.24,26.24,26.11,26.13,2629,20.0586570872403,20.0586570872403,19.9592811184392,19.974569729024,3439.16144036794,0.0,1.0
2021-12-28,26.18,26.3,26.12,26.22,1756,20.0127912554859,20.1045229189947,19.9669254237316,20.0433684766555,2297.13483807003,0.0,1.0
2021-12-29,26.08,26.15,26.08,26.15,5231,19.936348202562,19.9898583396087,19.936348202562,19.9898583396087,6843.00247035554,0.0,1.0
2021-12-30,26.345,26.345,26.2,26.24,1849,20.1389222928104,20.1389222928104,20.0280798660707,20.0586570872403,2418.79402938012,0.0,1.0
2021-12-31,26.4,26.49,26.28,26.3,21163,20.1809659719186,20.2497647195501,20.0892343084099,20.1045229189947,27684.6609214556,0.0,1.0
2022-01-03,26.34,26.4,26.34,26.4,2170,20.1351001401642,20.1809659719186,20.1351001401642,20.1809659719186,2838.71446390203,0.0,1.0
2022-01-04,26.34,26.34,26.34,26.34,640,20.1351001401642,20.1351001401642,20.1351001401642,20.1351001401642,837.224542348987,0.0,1.0
2022-01-05,26.2,26.2,26.03,26.03,3018,20.0280798660707,20.0280798660707,19.8981266761,19.8981266761,3948.03698251444,0.0,1.0
2022-01-06,26.25,26.25,26.03,26.04,3006,20.0663013925327,20.0663013925327,19.8981266761,19.9057709813924,3932.33902234539,0.0,1.0
2022-01-07,26.0,26.4192,25.998,26.15,9458,19.8751937602228,20.19564303808,19.8736648991644,19.9898583396087,12372.6089399011,0.0,1.0
2022-01-10,26.0,26.25,26.0,26.1,5117,19.8751937602228,20.0663013925327,19.8751937602228,19.9516368131468,6693.87184874964,0.0,1.0
2022-01-11,26.088,26.27,26.049,26.07,1740,19.9424636467959,20.0815900031175,19.9126508561556,19.9287038972696,2276.20422451131,0.0,1.0
2022-01-12,26.19,26.3463,26.105,26.3463,4471,20.0204355607783,20.1399160524984,19.955458965793,20.1399160524984,5848.79832631613,0.0,1.0
2022-01-13,26.19,26.275,26.12,26.19,5399,20.0204355607783,20.0854121557637,19.9669254237316,20.0204355607783,7062.77391272216,0.0,1.0
2022-01-14,26.05,26.3,25.9847,26.3,2869,19.9134152866848,20.1045229189947,19.8634979731255,20.1045229189947,3753.12064374882,0.0,1.0
2022-01-18,25.9,25.9,25.9,25.9,2903,19.7987507072989,19.7987507072989,19.7987507072989,19.7987507072989,3797.59819756111,0.0,1.0
2022-01-19,26.0,26.0,26.0,26.0,1828,19.8751937602228,19.8751937602228,19.8751937602228,19.8751937602228,2391.3225990843,0.0,1.0
2022-01-20,25.78,26.08,25.7125,25.98,7878,19.7070190437902,19.936348202562,19.6554199830665,19.8599051496381,10305.710850977,0.0,1.0
2022-01-21,25.795,25.85,25.75,25.85,5297,19.7184855017288,19.7605291808369,19.684086127913,19.7605291808369,6929.34125128528,0.0,1.0
2022-01-24,25.7,25.76,25.25,25.5,8746,19.645864601451,19.6917304332054,19.3018708632933,19.4929784956032,11441.1966365379,0.0,1.0
2022-01-25,25.8,25.8,25.8,25.8,3036,19.722307654375,19.722307654375,19.722307654375,19.722307654375,3971.583922768,0.0,1.0
2022-01-26,25.7,25.8881,25.65,25.82,4472,19.645864601451,19.789653984001,19.6076430749891,19.7375962649598,5850.10648966356,0.0,1.0
2022-01-27,25.26,25.7,25.26,25.7,5101,19.3095151685857,19.645864601451,19.3095151685857,19.645864601451,6672.94123519092,0.0,1.0
2022-01-28,25.1,25.42,25.1,25.4,1591,19.1872062839074,19.431824053264,19.1872062839074,19.4165354426792,2081.28788574569,0.0,1.0
2022-01-31,25.23,25.34,25.07,25.34,3555,19.2865822527086,19.3706696109249,19.1642733680303,19.3706696109249,4650.52070007912,0.0,1.0
2022-02-01,25.55,25.55,25.3,25.3,2248,19.5312000220651,19.5312000220651,19.3400923897553,19.3400923897553,2940.75120500082,0.0,1.0
2022-02-02,25.26,25.94,25.26,25.94,3305,19.3095151685857,19.8293279284685,19.3095151685857,19.8293279284685,4323.47986322407,0.0,1.0
2022-02-03,25.0,25.5,25.0,25.45,11570,19.1107632309835,19.4929784956032,19.1107632309835,19.4547569691412,15135.4499296528,0.0,1.0
2022-02-04,24.8,25.15,24.8,25.0,26267,18.9578771251356,19.2254278103694,18.9578771251356,19.1107632309835,34361.5266466889,0.0,1.0
2022-02-07,24.9,24.9,24.6,24.6,1220,19.0343201780596,19.0343201780596,18.8049910192878,18.8049910192878,1595.95928385275,0.0,1.0
2022-02-08,24.608,24.9,24.5,24.9,7832,18.8111064635217,19.0343201780596,18.7285479663638,19.0343201780596,10245.5353369957,0.0,1.0
2022-02-09,24.5,24.76,24.46,24.46,6056,18.7285479663638,18.9272999039661,18.6979707451943,18.6979707451943,7922.2372319773,0.0,1.0
2022-02-10,24.45,25.4899,24.25,24.49,25690,18.6903264399019,19.4852577472579,18.537440334054,18.7209036610714,33606.7163952272,0.0,1.0
2022-02-11,24.59,25.12,24.35,24.39,6228,19.0480799275859,19.4586322806408,18.8621694280893,18.8931545113387,8039.99776262013,0.328,1.0
2022-02-14,24.415,24.6,24.31,24.6,4897,18.9125201883696,19.0558261983982,18.8311843448399,19.0558261983982,6321.75161264465,0.0,1.0
2022-02-15,24.55,24.69,24.5,24.6,3644,19.0170948443365,19.1255426357095,18.9783634902747,19.0558261983982,4704.19907626649,0.0,1.0
2022-02-16,24.9,24.9,24.35,24.35,12203,19.2882143227689,19.2882143227689,18.8621694280893,18.8621694280893,15753.3867529309,0.0,1.0
2022-02-17,24.79,24.79,24.545,24.77,2209,19.203005343833,19.203005343833,19.0132217089303,19.1875128022083,2851.69477482786,0.0,1.0
2022-02-18,24.9,24.9,24.7124,24.7124,1121,19.2882143227689,19.2882143227689,19.1428942823291,19.1428942823291,1447.14795952107,0.0,1.0
2022-02-22,24.8,24.89,24.8,24.89,1806,19.2107516146454,19.2804680519566,19.2107516146454,19.2804680519566,2331.44443790815,0.0,1.0
2022-02-23,24.5,24.72,24.44,24.71,15604,18.9783634902747,19.1487814481465,18.9318858654005,19.1410351773342,20143.8864945286,0.0,1.0
2022-02-24,24.3,24.51,24.1,24.45,21438,18.8234380740275,18.986109761087,18.6685126577804,18.9396321362129,27675.2524141058,0.0,1.0
2022-02-25,24.58,24.6,24.25,24.3,60137,19.0403336567735,19.0558261983982,18.7847067199657,18.8234380740275,77633.4851398021,0.0,1.0
2022-02-28,24.5,24.65,24.5,24.64,9240,18.9783634902747,19.09455755246,18.9783634902747,19.0868112816477,11928.3203799952,0.0,1.0
2022-03-01,24.6,24.99,24.59,24.6,8369,19.0558261983982,19.3579307600802,19.0480799275859,19.0558261983982,10803.9083614913,0.0,1.0
2022-03-02,24.55,24.75,24.5,24.53,4435,19.0170948443365,19.1720202605836,18.9783634902747,19.0016023027117,5725.33559364486,0.0,1.0
2022-03-03,24.605,24.7,24.6,24.7,2788,19.0596993338044,19.1332889065218,19.0558261983982,19.1332889065218,3599.15121422366,0.0,1.0
2022-03-04,24.57,24.83,24.55,24.6304,3425,19.0325873859612,19.2339904270824,19.0170948443365,19.0793748616678,4421.48239193544,0.0,1.0
2022-03-07,24.32,24.56,24.02,24.55,10587,18.8389306156522,19.0248411151488,18.6065424912815,19.0170948443365,13667.2216301958,0.0,1.0
2022-03-08,24.6665,24.6665,24.34,24.4,1623,19.1073388993004,19.1073388993004,18.854423157277,18.9009007821511,2095.20172908357,0.0,1.0
2022-03-09,24.42,24.55,24.34,24.55,6396,18.9163933237758,19.0170948443365,18.854423157277,19.0170948443365,8256.87631498369,0.0,1.0
2022-03-10,24.35,24.45,24.33,24.45,3535,18.8621694280893,18.9396321362129,18.8466768864646,18.9396321362129,4563.48620598301,0.0,1.0
2022-03-11,24.2,24.4,24.2,24.4,12678,18.745975365904,18.9009007821511,18.745975365904,18.9009007821511,16366.5850408635,0.0,1.0
2022-03-14,24.0,24.25,24.0,24.2,4709,18.5910499496568,18.7847067199657,18.5910499496568,18.745975365904,6079.05418499972,0.0,1.0
2022-03-15,23.75,24.08,23.72,24.05,14182,18.3973931793479,18.6530201161557,18.3741543669108,18.6297813037186,18308.1644620229,0.0,1.0
2022-03-16,24.0,24.0,23.55,23.8,34066,18.5910499496568,18.5910499496568,18.2424677631008,18.4361245334097,43977.2902667659,0.0,1.0
2022-03-17,23.98,24.04,23.82,23.82,8296,18.5755574080321,18.6220350329062,18.4516170750344,18.4516170750344,10709.6694667143,0.0,1.0
2022-03-18,23.98,23.98,23.98,23.98,206,18.5755574080321,18.5755574080321,18.5755574080321,18.5755574080321,265.934415398161,0.0,1.0
2022-03-21,24.2,24.2,24.1,24.1,745,18.745975365904,18.745975365904,18.6685126577804,18.6685126577804,961.753104231212,0.0,1.0
2022-03-22,23.85,23.87,23.85,23.8501,2179,18.4748558874715,18.4903484290962,18.4748558874715,18.4749333501796,2812.96646190579,0.0,1.0
2022-03-23,23.9,24.055,23.9,24.055,3504,18.5135872415332,18.6336544391248,18.5135872415332,18.6336544391248,4523.46694929689,0.0,1.0
2022-03-24,24.0,24.0,23.8,23.8,2466,18.5910499496568,18.5910499496568,18.4361245334097,18.4361245334097,3183.46732219352,0.0,1.0
2022-03-25,23.83,24.02,23.83,23.9,10005,18.4593633458468,18.6065424912815,18.4593633458468,18.5135872415332,12915.8923595077,0.0,1.0
2022-03-28,23.74,23.99,23.3,23.895,6995,18.3896469085355,18.5833036788445,18.0488109927918,18.5097141061271,9030.15162966088,0.0,1.0
2022-03-29,24.0,24.0,23.51,23.51,6281,18.5910499496568,18.5910499496568,18.2114826798513,18.2114826798513,8108.41778211579,0.0,1.0
2022-03-30,24.15,24.15,23.56,23.95,3078,18.7072440118422,18.7072440118422,18.2502140339131,18.552318595595,3973.52490580359,0.0,1.0
2022-03-31,24.04,24.04,24.04,24.04,1646,18.6220350329062,18.6220350329062,18.6220350329062,18.6220350329062,2124.89343565716,0.0,1.0
2022-04-01,24.0,24.21,24.0,24.0,3863,18.5910499496568,18.7537216367163,18.5910499496568,18.5910499496568,4986.91576059756,0.0,1.0
2022-04-04,24.125,24.125,24.125,24.125,345,18.6878783348113,18.6878783348113,18.6878783348113,18.6878783348113,445.375598603716,0.0,1.0
2022-04-05,24.0,24.17,24.0,24.0,2796,18.5910499496568,18.7227365534669,18.5910499496568,18.5910499496568,3609.47876433621,0.0,1.0
2022-04-06,23.84,23.84,23.45,23.51,3755,18.4671096166591,18.4671096166591,18.1650050549772,18.2114826798513,4847.49383407813,0.0,1.0
2022-04-07,23.9299,23.9299,23.8511,23.8511,2440,18.5367485912622,18.5367485912622,18.4757079772608,18.4757079772608,3149.90278432773,0.0,1.0
2022-04-08,23.75,24.0,23.75,23.85,8317,18.3973931793479,18.5910499496568,18.3973931793479,18.4748558874715,10736.7792857597,0.0,1.0
2022-04-11,23.6924,23.927,23.5,23.927,4195,18.3527746594687,18.5345021727266,18.203736409039,18.5345021727266,5415.50909026838,0.0,1.0
2022-04-12,23.5,23.75,23.5,23.75,2553,18.203736409039,18.3973931793479,18.203736409039,18.3973931793479,3295.7794296675,0.0,1.0
2022-04-13,23.5,23.5,23.5,23.5,54,18.203736409039,18.203736409039,18.203736409039,18.203736409039,69.710963259712,0.0,1.0
2022-04-14,23.67,23.67,23.5,23.62,12473,18.335423012849,18.335423012849,18.203736409039,18.2966916587873,16101.9415692295,0.0,1.0
2022-04-18,23.91,23.94,23.75,23.75,1780,18.5213335123456,18.5445723247827,18.3973931793479,18.3973931793479,2297.87990004236,0.0,1.0
2022-04-19,23.91,23.91,23.91,23.91,264,18.5213335123456,18.5213335123456,18.5213335123456,18.5213335123456,340.809153714148,0.0,1.0
2022-04-20,23.85,23.89,23.85,23.85,1567,18.4748558874715,18.5058409707209,18.4748558874715,18.4748558874715,2022.90887829572,0.0,1.0
2022-04-21,23.9,24.0,23.9,24.0,1964,18.5135872415332,18.5910499496568,18.5135872415332,18.5910499496568,2535.41355263102,0.0,1.0
2022-04-22,23.6,23.71,23.6,23.6,1545,18.2811991171625,18.3664080960985,18.2811991171625,18.2811991171625,1994.50811548621,0.0,1.0
2022-04-25,23.4029,23.79,23.4029,23.675,3659,18.128520119451,18.4283782625973,18.128520119451,18.3392961482552,4723.56323272753,0.0,1.0
2022-04-26,21.2,23.3901,21.2,23.3901,5410,16.4220941221969,18.1186048928112,16.4220941221969,18.1186048928112,6984.00576361188,0.0,1.0
2022-04-27,23.1,23.7129,22.41,22.41,1511,17.8938855765447,18.3686545146341,17.3593928904921,17.3593928904921,1950.61602750787,0.0,1.0
2022-04-28,23.26,23.26,22.56,22.56,1837,18.0178259095424,18.0178259095424,17.4755869526774,17.4755869526774,2371.46369459428,0.0,1.0
2022-04-29,23.61,23.94,23.1,23.15,13528,18.2889453879749,18.5445723247827,17.8938855765447,17.9326169306065,17463.887240322,0.0,1.0
2022-05-02,23.5,23.5,23.31,23.31,7171,18.203736409039,18.203736409039,18.0565572636042,18.0565572636042,9257.35773213694,0.0,1.0
2022-05-03,22.97,22.97,22.97,22.97,458,17.793184055984,17.793184055984,17.793184055984,17.793184055984,591.252243943486,0.0,1.0
2022-05-04,22.97,23.4001,22.68,23.4001,4316,17.793184055984,18.1263511636235,17.5685422024257,18.1263511636235,5571.71328572071,0.0,1.0
2022-05-05,22.65,22.75,22.65,22.75,1630,17.5453033899886,17.6227660981122,17.5453033899886,17.6227660981122,2104.23833543205,0.0,1.0
2022-05-06,21.734,22.5,21.3,22.5,8928,16.8357449835767,17.4291093278033,16.4995568303204,17.4291093278033,11525.5459256058,0.0,1.0
2022-05-09,20.1,22.97,19.894,21.4,44219,15.5700043328376,17.793184055984,15.410431154103,16.577019538444,57084.2423033557,0.0,1.0
2022-05-10,20.11,21.5,19.85,19.85,6404,15.5777506036499,16.6544822465676,15.3763475625287,15.3763475625287,8267.20386509626,0.0,1.0
2022-05-11,19.75,20.15,19.72,20.14,12593,15.2988848544051,15.6087356868994,15.275646041968,15.600989416087,16256.8548209177,0.0,1.0
2022-05-12,20.445,20.445,19.99,19.99,1468,15.8372506758639,15.8372506758639,15.4847953539017,15.4847953539017,1895.10544565292,0.0,1.0
2022-05-13,20.3899,20.3899,20.0,20.0,2525,16.0487432347183,16.0487432347183,15.7418557567406,15.7418557567406,3208.00805066302,0.328125,1.0
2022-05-16,20.35,20.4356,20.01,20.27,5064,16.0173382324836,16.0847133751224,15.749726684619,15.9543708094566,6433.80307665645,0.0,1.0
2022-05-17,20.25,20.44,20.25,20.345,4234,15.9386289536999,16.0881765833889,15.9386289536999,16.0134027685444,5379.28953921078,0.0,1.0
2022-05-18,20.16,20.375,20.16,20.25,2321,15.8677906027945,16.0370155521795,15.8677906027945,15.9386289536999,2948.82641013422,0.0,1.0
2022-05-19,20.12,20.19,20.1,20.1,3368,15.8363068912811,15.8914033864297,15.8205650355243,15.8205650355243,4279.03806520121,0.0,1.0
2022-05-20,20.11,20.48,20.1,20.3,3669,15.8284359634027,16.1196602949024,15.8205650355243,15.9779835930917,4661.458034805,0.0,1.0
2022-05-23,20.5,20.5,20.12,20.13,4052,16.1354021506591,16.1354021506591,15.8363068912811,15.8441778191594,5148.05885991549,0.0,1.0
2022-05-24,20.5,20.5,20.5,20.5,229,16.1354021506591,16.1354021506591,16.1354021506591,16.1354021506591,290.944096475974,0.0,1.0
2022-05-25,21.21,21.25,20.3601,21.13,5180,16.6942380300234,16.7257217415369,16.0252878696407,16.6312706069965,6581.18087225129,0.0,1.0
2022-05-26,21.73,22.26,21.675,21.98,7846,17.1035262796987,17.5206854572523,17.0602361763677,17.3002994766579,9968.32917445627,0.0,1.0
2022-05-27,22.5,23.69,22.5,23.6,1188,17.7095877263332,18.6462281438593,17.7095877263332,18.5753897929539,1509.35190660898,0.0,1.0
2022-05-31,22.12,23.54,20.4001,23.54,28300,17.4104924669551,18.5281642256837,16.0567715811542,18.5281642256837,35955.1001321837,0.0,1.0
2022-06-01,20.9432,22.12,20.9432,22.12,4693,16.4842416742285,17.4104924669551,16.4842416742285,17.4104924669551,5962.44823040063,0.0,1.0
2022-06-02,21.0,21.75,20.95,21.02,13010,16.5289485445777,17.1192681354554,16.4895939051858,16.5446904003344,16529.1820749013,0.0,1.0
2022-06-03,21.341,21.49,21.175,21.2,10504,16.7973471852301,16.9146240106178,16.6666897824491,16.6863671021451,13345.3134907582,0.0,1.0
2022-06-06,21.0,21.5,21.0,21.5,5048,16.5289485445777,16.9224949384962,16.5289485445777,16.9224949384962,6413.47510485026,0.0,1.0
2022-06-07,21.38,21.4,21.06,21.4,5744,16.8280438039557,16.8437856597125,16.5761741118479,16.8437856597125,7297.74187841919,0.0,1.0
2022-06-08,21.95,23.1607,21.0001,21.03,8765,17.2766866930228,18.2296199312571,16.5290272538564,16.5525613282128,11135.9170550738,0.0,1.0
2022-06-09,21.775,22.0,21.56,22.0,2284,17.1389454551514,17.3160413324147,16.9697205057664,17.3160413324147,2901.81797533241,0.0,1.0
2022-06-10,21.98,21.98,21.35,21.7,6108,17.3002994766579,17.3002994766579,16.8044310203206,17.0799134960636,7760.20323700982,0.0,1.0
2022-06-13,21.55,21.9,21.5,21.51,8239,16.961849577888,17.237332053631,16.9224949384962,16.9303658663745,10467.6349819456,0.0,1.0
2022-06-14,21.4,22.22,21.0101,21.77,4935,16.8437856597125,17.4892017457388,16.5368981817348,17.1350099912122,6269.90880396911,0.0,1.0
2022-06-15,21.77,22.99,21.4,21.75,5062,17.1350099912122,18.0952631923733,16.8437856597125,17.1192681354554,6431.26208018067,0.0,1.0
2022-06-16,21.77,21.77,21.77,21.77,99,17.1350099912122,17.1350099912122,17.1350099912122,17.1350099912122,125.779325550748,0.0,1.0
2022-06-17,23.07,23.07,22.26,22.26,672,18.1582306154003,18.1582306154003,17.5206854572523,17.5206854572523,853.774815859625,0.0,1.0
2022-06-21,23.07,23.07,23.07,23.07,195,18.1582306154003,18.1582306154003,18.1582306154003,18.1582306154003,247.747156387838,0.0,1.0
2022-06-22,22.83,22.83,22.5,22.75,2882,17.9693283463194,17.9693283463194,17.7095877263332,17.9063609232925,3661.57592158845,0.0,1.0
2022-06-23,22.83,22.83,22.8,22.8,867,17.9693283463194,17.9693283463194,17.9457155626843,17.9457155626843,1101.52197224746,0.0,1.0
2022-06-24,22.975,22.975,22.975,22.975,486,18.0834568005558,18.0834568005558,18.0834568005558,18.0834568005558,617.462143612764,0.0,1.0
2022-06-27,23.35,23.41,22.68,23.41,2085,18.3786165959947,18.4258421632649,17.8512644281439,18.4258421632649,2648.98882599303,0.0,1.0
2022-06-28,23.16,23.35,22.95,23.35,1030,18.2290689663056,18.3786165959947,18.0637794808599,18.3786165959947,1308.61318502294,0.0,1.0
2022-06-29,22.21,23.17,22.13,23.17,6090,17.4813308178605,18.236939894184,17.4183633948335,18.236939894184,7737.33426872783,0.0,1.0
2022-06-30,22.58,22.73,22.2,22.21,2025,17.7725551493602,17.8906190675357,17.4734598899821,17.4813308178605,2572.75893171985,0.0,1.0
2022-07-01,22.95,22.95,22.95,22.95,263,18.0637794808599,18.0637794808599,18.0637794808599,18.0637794808599,334.141036564108,0.0,1.0
2022-07-05,22.95,22.95,22.95,22.95,288,18.0637794808599,18.0637794808599,18.0637794808599,18.0637794808599,365.903492511267,0.0,1.0
2022-07-06,23.18,23.18,22.74,22.74,1358,18.2448108220624,18.2448108220624,17.8984899954141,17.8984899954141,1725.33660704966,0.0,1.0
2022-07-07,22.9,23.01,22.5,22.89,4876,18.024424841468,18.1110050481301,17.7095877263332,18.0165539135896,6194.94940793383,0.0,1.0
2022-07-08,22.9,22.9,22.9,22.9,126,18.024424841468,18.024424841468,18.024424841468,18.024424841468,160.08277797368,0.0,1.0
2022-07-11,22.9,22.9,22.9,22.9,126,18.024424841468,18.024424841468,18.024424841468,18.024424841468,160.08277797368,0.0,1.0
2022-07-12,22.9,22.9,22.9,22.9,81,18.024424841468,18.024424841468,18.024424841468,18.024424841468,102.910357268794,0.0,1.0
2022-07-13,22.5,22.55,22.5,22.51,1783,17.7095877263332,17.7489423657251,17.7095877263332,17.7174586542116,2265.29835815136,0.0,1.0
2022-07-14,22.95,22.95,22.78,22.78,247,18.0637794808599,18.0637794808599,17.9299737069276,17.9299737069276,313.813064757927,0.0,1.0
2022-07-15,22.55,22.845,22.55,22.845,749,17.7489423657251,17.981134738137,17.7489423657251,17.981134738137,951.603180176871,0.0,1.0
2022-07-18,22.56,23.24,22.56,22.58,1412,17.7568132936034,18.2920363893326,17.7568132936034,17.7725551493602,1793.94351189552,0.0,1.0
2022-07-19,22.8,23.2497,22.51,22.73,10510,17.9457155626843,18.2996711893746,17.7174586542116,17.8906190675357,13352.9364801855,0.0,1.0
2022-07-20,22.6,22.66,22.51,22.53,5076,17.7882970051169,17.8355225723871,17.7174586542116,17.7332005099683,6449.0490555111,0.0,1.0
2022-07-21,22.56,22.82,22.56,22.82,13114,17.7568132936034,17.9614574184411,17.7568132936034,17.9614574184411,16661.3138916416,0.0,1.0
2022-07-22,22.61,23.22,22.56,23.15,3764,17.7961679329953,18.2762945335759,17.7568132936034,18.2211980384273,4782.1553674042,0.0,1.0
2022-07-25,22.7,23.0,22.5,22.5,2208,17.8670062839006,18.1031341202517,17.7095877263332,17.7095877263332,2805.26010925305,0.0,1.0
2022-07-26,22.5,22.61,22.5,22.53,1640,17.7095877263332,17.7961679329953,17.7095877263332,17.7332005099683,2083.61711013361,0.0,1.0
2022-07-27,22.5,22.77,22.5,22.77,5054,17.7095877263332,17.9221027790492,17.7095877263332,17.9221027790492,6421.0980942776,0.0,1.0
2022-07-28,22.5,22.75,22.4,22.63,4034,17.7095877263332,17.9063609232925,17.6308784475495,17.811909788752,5125.18989163352,0.0,1.0
2022-07-29,23.99,23.99,22.49,22.49,10755,18.8823559802104,18.8823559802104,17.7017167984548,17.7017167984548,13664.2085484676,0.0,1.0
2022-08-01,23.8,24.05,23.5001,23.84,15881,18.7328083505213,18.9295815474806,18.496759223449,18.7642920620348,20176.7825158731,0.0,1.0
2022-08-02,23.62,23.75,23.55,23.55,3891,18.5911316487107,18.6934537111295,18.5360351535621,18.5360351535621,4943.50864361577,0.0,1.0
2022-08-03,23.73,23.89,23.57,23.89,5938,18.6777118553728,18.8036467014267,18.5517770093188,18.8036467014267,7544.2185365691,0.0,1.0
2022-08-04,23.45,23.575,23.394,23.5,7202,18.4573258747784,18.555712473258,18.4132486786595,18.4966805141702,9150.12830925746,0.0,1.0
2022-08-05,23.17,23.4999,23.15,23.15,1549,18.236939894184,18.4966018048915,18.2211980384273,18.2211980384273,1968.00177048595,0.0,1.0
2022-08-08,23.3,23.3,23.3,23.3,1115,18.3392619566028,18.3392619566028,18.3392619566028,18.3392619566028,1416.60553524328,0.0,1.0
2022-08-09,22.65,23.31,22.65,23.31,3698,17.8276516445088,18.3471328844812,17.8276516445088,18.3471328844812,4698.3024837037,0.0,1.0
2022-08-10,21.25,22.65,21.25,22.65,1765,16.7257217415369,17.8276516445088,16.7257217415369,17.8276516445088,2242.4293898694,0.0,1.0
2022-08-11,22.68,23.2999,22.68,23.2999,1009,17.8512644281439,18.339183247324,17.8512644281439,18.339183247324,1281.93272202732,0.0,1.0
2022-08-12,22.61,22.61,22.255,22.31,3404,18.0544327540043,18.0544327540043,17.7709597939127,17.8148781398424,4262.91100078622,0.328125,1.0
2022-08-15,22.59,22.59,22.5,22.5,1113,18.0384624463935,18.0384624463935,17.9665960621449,17.9665960621449,1393.83664626177,0.0,1.0
2022-08-16,22.56,22.75,22.25,22.75,6754,18.0145069849773,18.1662249072799,17.76696721701,18.1662249072799,8458.19650391015,0.0,1.0
2022-08-17,22.15,22.55,21.85,22.5,8505,17.687115678956,18.0065218311719,17.4475610647941,17.9665960621449,10651.0158818116,0.0,1.0
2022-08-18,21.5,22.05,21.5,22.03,5958,17.1680806816052,17.607264140902,17.1680806816052,17.5912938332912,7461.34657540665,0.0,1.0
2022-08-19,21.8,22.61,21.5,22.61,6513,17.4076352957671,18.0544327540043,17.1680806816052,18.0544327540043,8156.38641249137,0.0,1.0
2022-08-22,21.12,21.5,20.92,21.5,3636,16.864644837,17.1680806816052,16.7049417608921,17.1680806816052,4553.45017592795,0.0,1.0
2022-08-23,21.56,22.3,21.5,21.99,3911,17.2159916044375,17.806892986037,17.1680806816052,17.5593532180696,4897.83928439334,0.0,1.0
2022-08-24,21.4,21.4,21.4,21.4,2468,17.0882291435512,17.0882291435512,17.0882291435512,17.0882291435512,3090.73570797308,0.0,1.0
2022-08-25,21.68,21.99,21.42,21.42,1299,17.3118134501023,17.5593532180696,17.104199451162,17.104199451162,1626.76891598746,0.0,1.0
2022-08-26,21.4774,21.4774,21.4774,21.4774,520,17.1500342340049,17.1500342340049,17.1500342340049,17.1500342340049,651.208496007298,0.0,1.0
2022-08-29,21.85,21.99,21.41,21.41,2511,17.4475610647941,17.5593532180696,17.0962142973566,17.0962142973566,3144.58564129676,0.0,1.0
2022-08-30,21.75,21.8,21.75,21.78,3687,17.3677095267401,17.4076352957671,17.3677095267401,17.3916649881563,4617.31870149788,0.0,1.0
2022-08-31,21.68,22.62,21.68,22.62,1031,17.3118134501023,18.0624179078097,17.3118134501023,18.0624179078097,1291.14607573754,0.0,1.0
2022-09-01,21.2,21.2,21.2,21.2,740,16.9285260674432,16.9285260674432,16.9285260674432,16.9285260674432,926.719782779614,0.0,1.0
2022-09-02,22.0,22.05,22.0,22.05,326,17.567338371875,17.607264140902,17.567338371875,17.607264140902,408.257634035344,0.0,1.0
2022-09-06,21.5,21.75,21.5,21.75,1394,17.1680806816052,17.3677095267401,17.1680806816052,17.3677095267401,1745.73969891186,0.0,1.0
2022-09-07,21.69,21.75,21.6,21.7,3444,17.3197986039077,17.3677095267401,17.2479322196591,17.3277837577131,4313.00396201755,0.0,1.0
2022-09-08,21.3,21.75,21.28,21.75,2666,17.0083776054972,17.3677095267401,16.9924072978864,17.3677095267401,3338.69586606817,0.0,1.0
2022-09-09,21.2,21.24,21.2,21.24,691,16.9285260674432,16.9604666826648,16.9285260674432,16.9604666826648,865.355905271234,0.0,1.0
2022-09-12,21.4,21.4,20.95,21.05,2684,17.0882291435512,17.0882291435512,16.7288972223083,16.8087487603623,3361.23769862227,0.0,1.0
2022-09-13,21.25,21.25,20.83,21.2,6629,16.9684518364702,16.9684518364702,16.6330753766435,16.9285260674432,8301.65600006224,0.0,1.0
2022-09-14,21.188,21.43,20.9501,21.43,3172,16.9189438828767,17.1121846049674,16.7289770738463,17.1121846049674,3972.37182564451,0.0,1.0
2022-09-15,20.9,20.95,20.9,20.9,2011,16.6889714532813,16.7288972223083,16.6889714532813,16.6889714532813,2518.42362590514,0.0,1.0
2022-09-16,21.1,21.1,20.8,20.8,418,16.8486745293892,16.8486745293892,16.6091199152273,16.6091199152273,523.471444867405,0.0,1.0
2022-09-19,20.79,20.9002,20.79,20.9,1949,16.6011347614219,16.6891311563574,16.6011347614219,16.6889714532813,2440.77953599658,0.0,1.0
2022-09-20,20.7,20.75,20.7,20.75,1420,16.5292683771733,16.5691941462003,16.5292683771733,16.5691941462003,1778.30012371223,0.0,1.0
2022-09-21,20.68,21.07,20.68,21.07,1246,16.5132980695625,16.824719067973,16.5132980695625,16.824719067973,1560.39574235595,0.0,1.0
2022-09-22,20.2,21.09,20.105,21.09,6489,16.1300106869034,16.8406893755838,16.0541517257522,16.8406893755838,8126.3306357526,0.0,1.0
2022-09-23,20.14,20.73,20.11,20.24,1953,16.0820997640711,16.5532238385895,16.0581443026549,16.161951302125,2445.7888321197,0.0,1.0
2022-09-26,20.1,20.1,19.77,19.77,4064,16.0501591488495,16.0501591488495,15.7866490732713,15.7866490732713,5089.44486110316,0.0,1.0
2022-09-27,20.0,20.15,19.85,20.0285,2080,15.9703076107955,16.0900849178765,15.8505303037145,15.9930652991409,2604.83398402918,0.0,1.0
2022-09-28,20.04,20.05,20.0,20.05,4954,16.0022482260171,16.0102333798225,15.9703076107955,16.0102333798225,6204.01324850027,0.0,1.0
2022-09-29,19.7601,20.04,19.76,20.04,7999,15.778743771004,16.0022482260171,15.7786639194659,16.0022482260171,10017.3399222353,0.0,1.0
2022-09-30,19.85,19.8501,19.85,19.85,4034,15.8505303037145,15.8506101552526,15.8505303037145,15.8505303037145,5051.87514017968,0.0,1.0
2022-10-03,20.0001,20.0001,20.0001,20.0001,294,15.9703874623335,15.9703874623335,15.9703874623335,15.9703874623335,368.18326505028,0.0,1.0
2022-10-04,20.6,20.64,20.0,20.0401,163174,16.4494168391194,16.4813574543409,15.9703076107955,16.0023280775551,204346.721399027,0.0,1.0
2022-10-05,20.32,20.62,20.32,20.62,293,16.2258325325682,16.4653871467301,16.2258325325682,16.4653871467301,366.930941019496,0.0,1.0
2022-10-06,20.05,20.37,20.05,20.0501,1033,16.0102333798225,16.2657583015952,16.0102333798225,16.0103132313605,1293.65072379911,0.0,1.0
2022-10-07,20.05,20.05,20.05,20.05,696,16.0102333798225,16.0102333798225,16.0102333798225,16.0102333798225,871.617525425149,0.0,1.0
2022-10-10,20.71,20.71,20.71,20.71,279,16.5372535309787,16.5372535309787,16.5372535309787,16.5372535309787,349.398404588531,0.0,1.0
2022-10-11,20.02,20.02,20.02,20.02,451,15.9862779184063,15.9862779184063,15.9862779184063,15.9862779184063,564.79813788325,0.0,1.0
2022-10-12,20.1019,20.1019,20.1019,20.1019,158,16.0516763280725,16.0516763280725,16.0516763280725,16.0516763280725,197.867196863755,0.0,1.0
2022-10-13,19.9,20.15,19.9,20.1,3356,15.8904560727415,16.0900849178765,15.8904560727415,16.0501591488495,4202.79944730863,0.0,1.0
2022-10-14,19.9,20.7,19.9,20.7,1853,15.8904560727415,16.5292683771733,15.8904560727415,16.5292683771733,2320.55642904138,0.0,1.0
2022-10-17,20.04,20.06,20.0,20.0,1522,16.0022482260171,16.0182185336279,15.9703076107955,15.9703076107955,1906.03717485212,0.0,1.0
2022-10-18,19.92,21.295,19.83,20.2,11700,15.9064263803523,17.0043850285945,15.8345599961037,16.1300106869034,14652.1911601642,0.0,1.0
2022-10-19,20.6366,20.6366,19.8001,19.8001,1445,16.4786425020471,16.4786425020471,15.8106843862256,15.8106843862256,1809.60822448181,0.0,1.0
2022-10-20,19.7,19.9999,19.7,19.9999,11603,15.7307529966336,15.9702277592574,15.7307529966336,15.9702277592574,14530.7157291781,0.0,1.0
2022-10-21,19.65,19.82,19.51,19.7,11728,15.6908272276066,15.8265748422983,15.579035074331,15.7307529966336,14687.2562330261,0.0,1.0
2022-10-24,19.65,19.65,19.538,19.55,878,15.6908272276066,15.6908272276066,15.6013935049861,15.6109756895526,1099.5404990277,0.0,1.0
2022-10-25,19.745,19.82,19.72,19.82,1116,15.7666861887578,15.8265748422983,15.7467233042443,15.8265748422983,1397.59361835412,0.0,1.0
2022-10-26,19.7,19.955,19.7,19.955,4115,15.7307529966336,15.9343744186712,15.7307529966336,15.9343744186712,5153.31338667311,0.0,1.0
2022-10-27,19.8,19.8,19.7,19.7,1297,15.8106045346875,15.8106045346875,15.7307529966336,15.7307529966336,1624.26426792589,0.0,1.0
2022-10-28,19.8,19.9,19.8,19.8,1982,15.8106045346875,15.8904560727415,15.8106045346875,15.8106045346875,2482.10622901243,0.0,1.0
2022-10-31,20.57,20.57,19.81,19.81,2961,16.4254613777032,16.4254613777032,15.8185896884929,15.8185896884929,3708.13145514923,0.0,1.0
2022-11-01,19.86,20.1,19.855,20.06,1655,15.8585154575199,16.0501591488495,15.8545228806172,16.0182185336279,2072.5962709463,0.0,1.0
2022-11-02,20.05,20.48,20.05,20.07,1671,16.0102333798225,16.3535949934546,16.0102333798225,16.0262036874333,2092.63345543883,0.0,1.0
2022-11-03,20.0,20.678,19.97,20.44,3202,15.9703076107955,16.5117010388015,15.9463521493793,16.321654378233,4009.941546568,0.0,1.0
2022-11-04,19.92,20.54,19.92,20.0,5560,15.9064263803523,16.401505916287,15.9064263803523,15.9703076107955,6962.92161115493,0.0,1.0
2022-11-07,20.26,20.26,19.87,19.87,1394,16.1779216097358,16.1779216097358,15.8665006113253,15.8665006113253,1745.73969891187,0.0,1.0
2022-11-08,19.89,20.46,19.89,20.26,1524,15.8824709189361,16.3376246858438,15.8824709189361,16.1779216097358,1908.54182291369,0.0,1.0
2022-11-09,20.0,20.4,19.97,20.4,4083,15.9703076107955,16.2897137630114,15.9463521493793,16.2897137630114,5113.23901768805,0.0,1.0
2022-11-10,21.6,21.69,20.22,20.22,4315,17.2479322196591,17.3197986039077,16.1459809945142,16.1459809945142,5403.77819282978,0.0,1.0
2022-11-11,21.25,21.7,21.115,21.5,1349,16.9684518364702,17.3277837577131,16.8606522600973,17.1680806816052,1689.38511752662,0.0,1.0
2022-11-14,20.61,20.61,20.61,20.61,514,16.7194148521644,16.7194148521644,16.7194148521644,16.7194148521644,633.607102501474,0.328125,1.0
2022-11-15,20.65,21.29,20.65,21.05,954,16.751863983367,17.2710500826094,16.751863983367,17.0763552953935,1175.99450542103,0.0,1.0
2022-11-16,20.98,21.125,20.57,20.65,4350,17.0195693157889,17.1371974163985,16.6869657209617,16.751863983367,5362.23909704555,0.0,1.0
2022-11-17,20.98,20.98,20.98,20.98,102,17.0195693157889,17.0195693157889,17.0195693157889,17.0195693157889,125.735261585896,0.0,1.0
2022-11-18,20.98,20.98,20.98,20.98,166,17.0195693157889,17.0195693157889,17.0195693157889,17.0195693157889,204.62797473783,0.0,1.0
2022-11-21,20.78,21.45,20.76,21.45,1487,16.8573236597756,17.40084660742,16.8410990941743,17.40084660742,1833.02288213949,0.0,1.0
2022-11-22,20.85,21.1,20.79,21.1,1171,16.9141096393803,17.1169167093968,16.8654359425763,17.1169167093968,1443.4901109518,0.0,1.0
2022-11-23,21.72,21.72,21.03,21.03,1970,17.6198782430378,17.6198782430378,17.0601307297922,17.0601307297922,2428.416326708,0.0,1.0
2022-11-25,21.1,21.27,21.1,21.27,838,17.1169167093968,17.2548255170081,17.1169167093968,17.2548255170081,1033.00146283315,0.0,1.0
2022-11-28,21.13,21.45,21.13,21.45,2066,17.1412535577988,17.40084660742,17.1412535577988,17.40084660742,2546.75539643589,0.0,1.0
2022-11-29,20.7,21.18,20.7,20.92,6490,16.7924253973703,17.1818149718021,16.7924253973703,16.9708956189849,8000.21419306339,0.0,1.0
2022-11-30,21.63,21.63,20.57,20.8,7742,17.5468676978319,17.5468676978319,16.6869657209617,16.8735482253769,9543.55289409809,0.0,1.0
2022-12-01,22.12,22.12,21.63,21.84,2935,17.9443695550643,17.9443695550643,17.5468676978319,17.7172256366458,3617.97051720201,0.0,1.0
2022-12-02,21.2,22.688,21.2,22.688,1313,17.1980395374034,18.4051472181419,17.1980395374034,18.4051472181419,1618.53331825766,0.0,1.0
2022-12-05,21.78,22.1,20.57,21.55,3837,17.6685519398418,17.928144989463,16.6869657209617,17.4819694354266,4729.86469318709,0.0,1.0
2022-12-06,20.81,20.89,20.57,20.7,9570,16.8816605081776,16.9465587705829,16.6869657209617,16.7924253973703,11796.9260135002,0.0,1.0
2022-12-07,21.2199,21.2199,20.57,20.65,5217,17.2141829801767,17.2141829801767,16.6869657209617,16.751863983367,6430.98882052569,0.0,1.0
2022-12-08,21.2199,21.2199,21.2199,21.2199,57,17.2141829801767,17.2141829801767,17.2141829801767,17.2141829801767,70.263822650942,0.0,1.0
2022-12-09,20.95,20.95,20.95,20.95,550,16.9952324673869,16.9952324673869,16.9952324673869,16.9952324673869,677.984253649438,0.0,1.0
2022-12-12,20.57,21.31,20.57,21.31,4002,16.6869657209617,17.2872746482107,16.6869657209617,17.2872746482107,4933.25996928192,0.0,1.0
2022-12-13,20.7025,20.76,20.58,20.72,1229,16.7944534680705,16.8410990941743,16.6950780037624,16.8086499629716,1514.98663224574,0.0,1.0
2022-12-14,22.11,22.11,20.5737,20.66,4298,17.9362572722637,17.9362572722637,16.689967265598,16.7599762661677,5298.1387676096,0.0,1.0
2022-12-15,21.0,21.01,20.57,20.8,8432,17.0357938813902,17.0439061641908,16.6869657209617,16.8735482253769,10394.1149577674,0.0,1.0
2022-12-16,21.0,21.1407,20.62,21.0,8565,17.0357938813902,17.1499337003955,16.727527134965,17.0357938813902,10558.0638772862,0.0,1.0
2022-12-19,20.61,20.62,20.57,20.62,1526,16.7194148521644,16.727527134965,16.6869657209617,16.727527134965,1881.09812921644,0.0,1.0
2022-12-20,20.43,20.61,20.26,20.57,5017,16.5733937617524,16.7194148521644,16.4354849541412,16.6869657209617,6184.4490919259,0.0,1.0
2022-12-21,21.506,21.506,20.21,20.55,3248,17.4462753911037,17.4462753911037,16.3949235401379,16.6707411553604,4003.80519246068,0.0,1.0
2022-12-22,20.64,20.64,20.57,20.61,4747,16.7437517005664,16.7437517005664,16.6869657209617,16.7194148521644,5851.62045831614,0.0,1.0
2022-12-23,20.59,20.6135,20.07,20.59,7330,16.703190286563,16.7222541511446,16.2813515809286,16.703190286563,9035.68105318254,0.0,1.0
2022-12-27,20.45,20.5157,20.03,20.4,5489,16.5896183273538,16.6429160253541,16.248902449726,16.5490569133505,6766.28285142139,0.0,1.0
2022-12-28,20.24,20.3,20.07,20.1,9339,16.4192603885399,16.4679340853438,16.2813515809286,16.3056884293306,11512.1726269675,0.0,1.0
2022-12-29,20.4,20.6374,20.38,20.38,5078,16.5490569133505,16.7416425070382,16.5328323477491,16.5328323477491,6259.6437091488,0.0,1.0
2022-12-30,20.39,20.64,20.39,20.64,1804,16.5409446305498,16.7437517005664,16.5409446305498,16.7437517005664,2223.78835197016,0.0,1.0
2023-01-03,20.6,20.6,20.24,20.42,3072,16.7113025693637,16.7113025693637,16.4192603885399,16.5652814789518,3786.85023129287,0.0,1.0
2023-01-04,21.061,21.061,20.809,20.809,952,17.0852788064742,17.0852788064742,16.8808492798975,16.8808492798975,1173.52910813503,0.0,1.0
2023-01-05,20.7,21.06,20.7,21.06,882,16.7924253973703,17.0844675781942,16.7924253973703,17.0844675781942,1087.2402031251,0.0,1.0
2023-01-06,21.1,22.5,21.0,21.25,11732,17.1169167093968,18.2526363014895,17.0357938813902,17.2386009514067,14462.020479664,0.0,1.0
2023-01-09,21.15,21.47,21.0001,21.29,2829,17.1574781234001,17.4170711730213,17.0358750042182,17.2710500826094,3487.30446104412,0.0,1.0
2023-01-10,21.14,21.15,20.6,21.15,6692,17.1493658405995,17.1574781234001,16.7113025693637,17.1574781234001,8249.21931894915,0.0,1.0
2023-01-11,20.91,21.6317,20.87,20.87,825,16.9627833361842,17.548246785908,16.9303342049816,16.9303342049816,1016.97638047416,0.0,1.0
2023-01-12,20.95,21.05,20.71,21.05,3491,16.9952324673869,17.0763552953935,16.800537680171,17.0763552953935,4303.35096270943,0.0,1.0
2023-01-13,21.4,21.4,21.37,21.37,2727,17.3602851934167,17.3602851934167,17.3359483450147,17.3359483450147,3361.56919945821,0.0,1.0
2023-01-17,21.7,21.87,21.58,21.87,2116,17.6036536774365,17.7415624850478,17.5063062838286,17.7415624850478,2608.39032858584,0.0,1.0
2023-01-18,21.85,22.35,21.69,21.69,12602,17.7253379194465,18.1309520594796,17.5955413946359,17.5955413946359,15534.4682990731,0.0,1.0
2023-01-19,21.88,21.88,21.88,21.88,453,17.7496747678484,17.7496747678484,17.7496747678484,17.7496747678484,558.412485278539,0.0,1.0
2023-01-20,21.68,22.23,21.66,22.23,4503,17.5874291118352,18.0336046658716,17.5712045462339,18.0336046658716,5550.84198942441,0.0,1.0
2023-01-23,22.7,22.7,22.7,22.7,393,18.4148819575027,18.4148819575027,18.4148819575027,18.4148819575027,484.4505666986,0.0,1.0
2023-01-24,22.07,22.6,22.06,22.6,589,17.903808141061,18.3337591294961,17.8956958582604,18.3337591294961,726.0595007264,0.0,1.0
2023-01-25,21.89,22.2925,21.89,22.1,1229,17.7577870506491,18.0843064333757,17.7577870506491,17.928144989463,1514.98663224575,0.0,1.0
2023-01-26,21.86,21.86,21.86,21.86,291,17.7334502022471,17.7334502022471,17.7334502022471,17.7334502022471,358.715305112703,0.0,1.0
2023-01-27,22.0,22.565,22.0,22.565,3084,17.8470221614564,18.3053661396938,17.8470221614564,18.3053661396938,3801.64261500885,0.0,1.0
2023-01-30,22.0,22.0,21.98,22.0,2469,17.8470221614564,17.8470221614564,17.8307975958551,17.8470221614564,3043.53294956448,0.0,1.0
2023-01-31,21.6,22.25,21.6,21.9,25757,17.5225308494299,18.0498292314729,17.5225308494299,17.7658993334498,31750.6189477247,0.0,1.0
2023-02-01,21.3,21.7401,21.3,21.74,12026,17.27916236541,17.6361839314672,17.27916236541,17.6361028086392,14824.4338807058,0.0,1.0
2023-02-02,21.57,22.25,21.2033,21.55,4705,17.4981940010279,18.0498292314729,17.2007165907276,17.4819694354266,5799.8471153102,0.0,1.0
2023-02-03,21.8345,23.3786,21.8345,21.88,6172,17.7127638811054,18.9653814683556,17.7127638811054,17.7496747678484,7608.21602458971,0.0,1.0
2023-02-06,21.57,21.57,21.57,21.57,267,17.4981940010279,17.4981940010279,17.4981940010279,17.4981940010279,329.130537680728,0.0,1.0
2023-02-07,21.17,21.98,21.17,21.98,2398,17.1737026890014,17.8307975958551,17.1737026890014,17.8307975958551,2956.01134591156,0.0,1.0
2023-02-08,21.75,21.83,21.33,21.61,5749,17.6442150914398,17.7091133538451,17.303499213812,17.5306431322306,7086.78449860115,0.0,1.0
2023-02-09,22.09,22.09,21.52,21.8,3607,17.9200327066623,17.9200327066623,17.4576325870246,17.6847765054431,4446.34400529733,0.0,1.0
2023-02-10,21.75,22.0,21.64,22.0,3098,17.6442150914398,17.8470221614564,17.5549799806326,17.8470221614564,3818.90039601085,0.0,1.0
2023-02-13,21.55,21.9,21.55,21.855,4691,17.4819694354266,17.7658993334498,17.4819694354266,17.7293940608468,5782.58933430821,0.0,1.0
2023-02-14,22.09,22.09,22.02,22.02,951,17.9200327066623,17.9200327066623,17.8632467270577,17.8632467270577,1172.29640949203,0.0,1.0
2023-02-15,21.7808,22.0,21.7808,22.0,2965,17.6692009224659,17.8470221614564,17.6692009224659,17.8470221614564,3654.95147649197,0.0,1.0
2023-02-16,21.5823,21.5823,21.5823,21.5823,336,17.7743563882695,17.7743563882695,17.7743563882695,17.7743563882695,407.983987807618,0.328125,1.0
2023-02-17,21.5999,21.75,21.41,21.75,1866,17.7888510747687,17.9124676908791,17.6324567016884,17.9124676908791,2265.76821800303,0.0,1.0
2023-02-21,21.416,21.78,21.36,21.78,2880,17.6373980720859,17.9371745428665,17.5912786150427,17.9371745428665,3497.00560977958,0.0,1.0
2023-02-22,20.9,21.55,20.6701,21.55,2504,17.2124402179022,17.7477553442963,17.0231033755053,17.7477553442963,3040.45209961393,0.0,1.0
2023-02-23,21.18,21.18,20.8,20.92,6300,17.4430375031182,17.4430375031182,17.1300840446108,17.2289114525605,7649.69977139284,0.0,1.0
2023-02-24,21.43,21.43,20.74,21.09,610,17.6489279363467,17.6489279363467,17.080670340636,17.3689169471559,740.685215960259,0.0,1.0
2023-02-27,21.42,21.887,20.6823,21.33,2889,17.6406923190175,18.0252956482883,17.0331508286469,17.5665717630553,3507.93375231016,0.0,1.0
2023-02-28,21.56,21.56,20.81,21.29,19135,17.7559909616255,17.7559909616255,17.13831966194,17.5336292937387,23234.4452580321,0.0,1.0
2023-03-01,21.5,21.54,21.5,21.54,632,17.7065772576506,17.7395197269672,17.7065772576506,17.7395197269672,767.39845325719,0.0,1.0
2023-03-02,20.95,20.95,20.95,20.95,396,17.2536183045479,17.2536183045479,17.2536183045479,17.2536183045479,480.838271344695,0.0,1.0
2023-03-03,21.34,21.34,21.34,21.34,1260,17.5748073803844,17.5748073803844,17.5748073803844,17.5748073803844,1529.93995427857,0.0,1.0
2023-03-06,21.61,21.61,21.61,21.61,515,17.7971690482712,17.7971690482712,17.7971690482712,17.7971690482712,625.332600359891,0.0,1.0
2023-03-07,21.19,21.19,21.16,21.16,1094,17.4512731204473,17.4512731204473,17.4265662684599,17.4265662684599,1328.37643649266,0.0,1.0
2023-03-08,21.7442,21.7442,21.7442,21.7442,530,17.9076910328282,17.9076910328282,17.9076910328282,17.9076910328282,643.546171244162,0.0,1.0
2023-03-09,20.645,21.25,20.5,21.25,8645,17.0024319760092,17.5006868244221,16.8830155247366,17.5006868244221,10497.0880196335,0.0,1.0
2023-03-10,20.6,20.88,20.6,20.88,667,16.965371698028,17.195968983244,16.965371698028,17.195968983244,809.896785320484,0.0,1.0
2023-03-13,15.2,19.8,15.0,19.07,115929,12.5181383402925,16.3065223116969,12.3534259937097,15.7053222466697,140765.40393616,0.0,1.0
2023-03-14,16.162,17.8125,15.53,17.0,31315,13.3104047273558,14.6696933675303,12.7899137121542,14.0005494595377,38023.8648160583,0.0,1.0
2023-03-15,15.32,15.9,15.05,15.9,69313,12.6169657482422,13.0946315533323,12.3946040803554,13.0946315533323,84162.4825800879,0.0,1.0
2023-03-16,15.73,16.34,14.51,14.9,56094,12.954626058737,13.4569987158145,11.9498807445819,12.2710698204183,68111.469678811,0.0,1.0
2023-03-17,14.78,15.45,14.14,15.45,24886,12.1722424124687,12.724028773521,11.6451629034037,12.724028773521,30217.5283350607,0.0,1.0
2023-03-20,14.93,15.49,14.765,15.41,68167,12.2957766724058,12.7569712428376,12.159888986475,12.6910863042045,82770.9657645294,0.0,1.0
2023-03-21,15.4724,16.0999,15.27,16.0999,42238,12.7424765563383,13.2592615437418,12.5757876615965,13.2592615437418,51286.9871339828,0.0,1.0
2023-03-22,15.22,15.94,15.22,15.75,24938,12.5346095749508,13.1275740226489,12.5346095749508,12.9710972933952,30280.6687141263,0.0,1.0
2023-03-23,15.09,15.4632,14.87,15.25,56611,12.427546549672,12.7348997883955,12.2463629684309,12.5593164269382,68739.2307552891,0.0,1.0
2023-03-24,15.255,15.45,14.81,15.0,52524,12.5634342356028,12.724028773521,12.1969492644561,12.3534259937097,63776.6398083554,0.0,1.0
2023-03-27,15.48,15.7,15.25,15.52,44695,12.7487356255085,12.9299192067495,12.5593164269382,12.781678094825,54270.3700448258,0.0,1.0
2023-03-28,15.33,15.54,15.29,15.4,73247,12.6252013655714,12.7981493294833,12.5922588962548,12.6828506868753,88939.2951040017,0.0,1.0
2023-03-29,15.65,15.74,15.25,15.4,112422,12.8887411201038,12.9628616760661,12.5593164269382,12.6828506868753,136507.071063417,0.0,1.0
2023-03-30,15.55,15.89,15.39,15.74,61258,12.8063849468124,13.0863959360032,12.6746150695462,12.9628616760661,74381.7950152357,0.0,1.0
2023-03-31,16.04,16.4099,15.64,15.76,31079,13.2099301959403,13.5145656809452,12.8805055027747,12.9793329107244,37737.3046341458,0.0,1.0
2023-04-03,16.51,16.68,15.76,16.13,7400,13.5970042104099,13.7370097050052,12.9793329107244,13.2840507519025,8985.3616362392,0.0,1.0
2023-04-04,16.16,16.88,15.8601,16.51,19198,13.30875760389,13.901722051588,13.0617714401891,13.5970042104099,23310.942255746,0.0,1.0
2023-04-05,16.23,16.29,16.02,16.02,14933,13.3664069251939,13.4158206291688,13.193458961282,13.193458961282,18132.216934319,0.0,1.0
2023-04-06,16.02,16.29,15.96,16.2899,13725,13.193458961282,13.4158206291688,13.1440452573072,13.4157382729955,16665.4173591059,0.0,1.0
2023-04-10,16.06,16.07,15.7,15.75,5710,13.2264014305986,13.2346370479277,12.9299192067495,12.9710972933952,6933.2993166116,0.0,1.0
2023-04-11,16.05,16.2,16.02,16.02,6426,13.2181658132694,13.3417000732065,13.193458961282,13.193458961282,7802.69376682073,0.0,1.0
2023-04-12,15.75,16.05,15.67,16.0,8786,12.9710972933952,13.2181658132694,12.9052123547621,13.1769877266237,10668.2955859457,0.0,1.0
2023-04-13,16.04,16.1799,15.805,16.1431,2373,13.2099301959403,13.325146482375,13.0163931887055,13.2948394106037,2881.38691389131,0.0,1.0
2023-04-14,15.75,16.06,15.75,16.06,5680,12.9710972933952,13.2264014305986,12.9710972933952,13.2264014305986,6896.8721748431,0.0,1.0
2023-04-17,16.1299,16.1299,15.73,15.75,3015,13.2839683957293,13.2839683957293,12.954626058737,12.9710972933952,3660.927747738,0.0,1.0
2023-04-18,15.9999,16.1299,15.6128,16.0,12053,13.1769053704504,13.2839683957293,12.8581046236394,13.1769877266237,14635.2113245394,0.0,1.0
2023-04-19,16.18,16.18,16.04,16.17,11835,13.3252288385482,13.3252288385482,13.2099301959403,13.3169932212191,14370.5074276881,0.0,1.0
2023-04-20,15.77,16.15,15.75,16.0,10439,12.9875685280535,13.3005219865608,12.9710972933952,13.1769877266237,12675.4310973921,0.0,1.0
2023-04-21,15.81,16.1359,15.76,16.1359,2033,13.0205109973701,13.2889097661267,12.9793329107244,13.2889097661267,2468.54597384788,0.0,1.0
2023-04-24,16.02,16.02,16.02,16.02,571,13.193458961282,13.193458961282,13.193458961282,13.193458961282,693.329931661162,0.0,1.0
2023-04-25,15.9,16.1499,15.51,15.79,18315,13.0946315533323,13.3004396303875,12.7734424774959,13.0040397627118,22238.7700496921,0.0,1.0
2023-04-26,15.8,15.92,15.51,15.51,4367,13.0122753800409,13.1111027879906,12.7734424774959,12.7734424774959,5302.57760344011,0.0,1.0
2023-04-27,16.07,16.14,15.75,15.75,16319,13.2346370479277,13.2922863692317,12.9710972933952,12.9710972933952,19815.1508840254,0.0,1.0
2023-04-28,16.25,16.28,16.05,16.12,31818,13.3828781598522,13.4075850118396,13.2181658132694,13.2758151345734,38634.6265597108,0.0,1.0
2023-05-01,15.8,16.6,15.56,16.25,16721,13.0122753800409,13.6711247663721,12.8146205641416,13.3828781598522,20303.2745837238,0.0,1.0
2023-05-02,15.56,15.8,15.06,15.8,52371,12.8146205641416,13.0122753800409,12.4028396976846,13.0122753800409,63590.8613853356,0.0,1.0
2023-05-03,15.54,15.94,15.4201,15.52,17040,12.7981493294833,13.1275740226489,12.6994042777069,12.781678094825,20690.6165245292,0.0,1.0
2023-05-04,14.47,15.38,14.0,15.38,39394,11.9169382752653,12.6663794522171,11.5298642607958,12.6663794522171,47833.6940943256,0.0,1.0
2023-05-05,15.1,15.4,14.7,14.78,8281,12.4357821670011,12.6828506868753,12.1063574738355,12.1722424124687,10055.1053661753,0.0,1.0
2023-05-08,15.03,15.47,15.03,15.46,3994,12.3781328456972,12.7405000081793,12.3781328456972,12.7322643908502,4849.66680745127,0.0,1.0
2023-05-09,15.0,15.03,14.75,15.03,5027,12.3534259937097,12.3781328456972,12.1475355604812,12.3781328456972,6103.97472234794,0.0,1.0
2023-05-10,15.0,15.1,15.0,15.02,2929,12.3534259937097,12.4357821670011,12.3534259937097,12.369897228368,3556.50327466822,0.0,1.0
2023-05-11,14.8,15.0,14.7415,15.0,4367,12.1887136471269,12.3534259937097,12.1405352857515,12.3534259937097,5302.57760344012,0.0,1.0
2023-05-12,14.17,14.67,14.16,14.64,18888,11.9401009490035,12.3614171433932,11.9316746251157,12.3361381717298,22415.4687756084,0.328125,1.0
2023-05-15,14.5,14.5,14.05,14.45,1553,12.2181696373007,12.2181696373007,11.83898506235,12.1760380178618,1843.03383145488,0.0,1.0
2023-05-16,14.2937,14.4999,14.25,14.35,5658,12.0443345754955,12.2180853740619,12.0075115401059,12.0917747789838,6714.67187274419,0.0,1.0
2023-05-17,15.45,15.45,14.84,15.15,5736,13.0186704066411,13.0186704066411,12.5046646494857,12.7658806900073,6807.23892931435,0.0,1.0
2023-05-18,15.01,15.46,15.0,15.45,4880,12.6479121555782,13.0270967305289,12.6394858316904,13.0186704066411,5791.37482131346,0.0,1.0
2023-05-19,15.1,15.15,15.1,15.15,1472,12.7237490705683,12.7658806900073,12.7237490705683,12.7658806900073,1746.90650347816,0.0,1.0
2023-05-22,15.7,15.9,15.11,15.87,8918,13.229328503836,13.3978549815918,12.7321753944561,13.3725760099285,10583.5001345232,0.0,1.0
2023-05-23,15.75,16.09,15.67,15.67,27642,13.2714601232749,13.5579551354599,13.2040495321726,13.2040495321726,32804.3407399072,0.0,1.0
2023-05-24,15.5,16.07,15.44,15.69,7603,13.0608020260801,13.5411024876843,13.0102440827533,13.2209021799482,9022.91450132094,0.0,1.0
2023-05-25,15.42,15.73,15.41,15.73,3576,12.9933914349777,13.2546074754993,12.9849651110899,13.2546074754993,4243.84351660184,0.0,1.0
2023-05-26,15.29,15.48,15.04,15.2,7132,12.8838492244364,13.0439493783045,12.6731911272416,12.8080123094463,8463.95189049337,0.0,1.0
2023-05-30,15.19,15.5,15.19,15.33,4029,12.7995859855585,13.0608020260801,12.7995859855585,12.9175545199876,4781.44449899014,0.0,1.0
2023-05-31,14.76,15.38,14.63,15.38,7769,12.4372540583834,12.9596861394266,12.327711847842,12.9596861394266,9219.91618581641,0.0,1.0
2023-06-01,15.0,15.0,14.76,15.0,2615,12.6394858316904,12.6394858316904,12.4372540583834,12.6394858316904,3103.36990937186,0.0,1.0
2023-06-02,16.0,16.0001,15.47,15.48,6071,13.4821182204698,13.4822024837086,13.0355230544167,13.0439493783045,7204.80256971187,0.0,1.0
2023-06-05,16.06,16.26,15.78,16.0,10497,13.5326761637965,13.7012026415524,13.2967390949383,13.4821182204698,12457.3896515015,0.0,1.0
2023-06-06,16.15,16.33,15.7,15.7,6257,13.6085130787867,13.760186908767,13.229328503836,13.229328503836,7425.53939691767,0.0,1.0
2023-06-07,16.84,16.84,16.25,16.25,7566,14.1899294270444,14.1899294270444,13.6927763176646,13.6927763176646,8979.00448730691,0.0,1.0
2023-06-08,16.75,16.75,16.445,16.67,7158,14.1140925120543,14.1140925120543,13.8570896334766,14.0466819209519,8494.80757601674,0.0,1.0
2023-06-09,16.55,16.7,16.55,16.7,1002,13.9455660342984,14.0719608926153,13.9455660342984,14.0719608926153,1189.13064978608,0.0,1.0
2023-06-12,16.32,16.52,16.22,16.26,3942,13.7517605848792,13.920287062635,13.6674973460012,13.7012026415524,4678.19662820032,0.0,1.0
2023-06-13,16.68,16.99,16.35,16.35,12706,14.0551082448397,14.3163242853613,13.7770395565425,13.7770395565425,15078.9361638543,0.0,1.0
2023-06-14,16.5,16.8106,16.37,16.8106,2322,13.9034344148594,14.1651560348143,13.7938922043181,14.1651560348143,2755.65006866596,0.0,1.0
2023-06-15,16.56,17.0,16.48,17.0,6265,13.9539923581862,14.3247506092491,13.8865817670839,14.3247506092491,7435.03345400181,0.0,1.0
2023-06-16,16.5,17.0,16.37,17.0,2882,13.9034344148594,14.3247506092491,13.7938922043181,14.3247506092491,3420.23406455439,0.0,1.0
2023-06-20,16.55,16.55,16.3499,16.4,10693,13.9455660342984,13.9455660342984,13.7769552933037,13.8191711759815,12689.9940500625,0.0,1.0
2023-06-21,16.65,17.0,16.5,16.57,11484,14.0298292731764,14.3247506092491,13.9034344148594,13.962418682074,13628.7189442548,0.0,1.0
2023-06-22,16.1,16.72,16.1,16.67,8754,13.5663814593477,14.0888135403909,13.5663814593477,14.0466819209519,10388.8719642988,0.0,1.0
2023-06-23,16.22,16.27,15.81,16.27,2881,13.6674973460012,13.7096289654402,13.3220180666017,13.7096289654402,3419.04730741887,0.0,1.0
2023-06-26,16.1,16.55,16.0275,16.21,5841,13.5663814593477,13.9455660342984,13.5052906111612,13.6590710221134,6931.84842854342,0.0,1.0
2023-06-27,16.0,16.5807,15.5662,15.91,13419,13.4821182204698,13.9714348486339,13.1165842902173,13.4062813054796,15925.0940014765,0.0,1.0
2023-06-28,16.3,16.4,15.62,16.03,5982,13.7349079371036,13.8191711759815,13.1619179127336,13.5073971921331,7099.18118465103,0.0,1.0
2023-06-29,16.03,16.35,15.76,16.31,27896,13.5073971921331,13.7770395565425,13.2798864471627,13.7433342609914,33105.777052328,0.0,1.0
2023-06-30,17.24,17.24,16.05,16.16,39055,14.5269823825562,14.5269823825562,13.5242498399087,13.6169394026745,46348.7999275403,0.0,1.0
2023-07-03,16.5,17.12,16.49,16.93,10150,13.9034344148594,14.4258664959027,13.8950080909717,14.2657663420346,12045.5849254778,0.0,1.0
2023-07-05,16.33,16.7,16.14,16.62,14808,13.760186908767,14.0719608926153,13.6000867548989,14.004550301513,17573.4996627068,0.0,1.0
2023-07-06,15.925,16.45,15.86,16.11,11381,13.4189207913113,13.8613027954205,13.3641496860407,13.5748077832355,13506.4829592968,0.0,1.0
2023-07-07,15.95,16.18,15.86,16.18,24680,13.4399866010308,13.6337920504501,13.3641496860407,13.6337920504501,29289.1661045115,0.0,1.0
2023-07-10,15.88,16.25,15.87,16.155,12588,13.3810023338162,13.6927763176646,13.3725760099285,13.6127262407306,14938.8988218635,0.0,1.0
2023-07-11,15.9576,16.0698,15.88,15.94,7418,13.4463906071855,13.5409339612066,13.3810023338162,13.431560277143,8803.36443125067,0.0,1.0
2023-07-12,16.17,17.68,16.01,17.68,5805,13.6253657265623,14.8977406336191,13.4905445443576,14.8977406336191,6889.12517166486,0.0,1.0
2023-07-13,16.15,16.48,16.12,16.14,26810,13.6085130787867,13.8865817670839,13.5832341071233,13.6000867548989,31816.9588031585,0.0,1.0
2023-07-14,16.05,16.15,16.0,16.15,22390,13.5242498399087,13.6085130787867,13.4821182204698,13.6085130787867,26571.4922641821,0.0,1.0
2023-07-17,15.9,16.4599,15.9,16.0,7984,13.3978549815918,13.8696448560694,13.3978549815918,13.4821182204698,9475.0689699522,0.0,1.0
2023-07-18,16.2,16.2,15.95,16.18,3942,13.6506446982256,13.6506446982256,13.4399866010308,13.6337920504501,4678.19662820035,0.0,1.0
2023-07-19,16.2,16.35,15.965,16.3,10349,13.6506446982256,13.7770395565425,13.4526260868625,13.7349079371036,12281.7495954453,0.0,1.0
2023-07-20,16.1,16.2,16.0,16.2,8021,13.5663814593477,13.6506446982256,13.4821182204698,13.6506446982256,9518.97898396624,0.0,1.0
2023-07-21,16.2,16.21,16.19,16.21,958,13.6506446982256,13.6590710221134,13.6422183743378,13.6590710221134,1136.91333582342,0.0,1.0
2023-07-24,16.0,16.25,15.98,16.11,9751,13.4821182204698,13.6927763176646,13.4652655726942,13.5748077832355,11572.0688284072,0.0,1.0
2023-07-25,16.05,16.25,16.0,16.0,8979,13.5242498399087,13.6927763176646,13.4821182204698,13.4821182204698,10655.8923197897,0.0,1.0
2023-07-26,16.22,16.45,16.05,16.2,24002,13.6674973460012,13.8613027954205,13.5242498399087,13.6506446982256,28484.5447666323,0.0,1.0
2023-07-27,17.44,17.44,16.31,16.43,31758,14.695508860312,14.695508860312,13.7433342609914,13.8444501476449,37689.0331096872,0.0,1.0
2023-07-28,17.15,17.42,17.1,17.42,6146,14.451145467566,14.6786562125365,14.4090138481271,14.6786562125365,7293.80935487553,0.0,1.0
2023-07-31,17.0,17.46,17.0,17.17,5391,14.3247506092491,14.7123615080876,14.3247506092491,14.4679981153416,6397.80771756166,0.0,1.0
2023-08-01,17.0,17.02,16.81,16.9999,5701,14.3247506092491,14.3416032570247,14.164650455381,14.3246663460103,6765.70242957133,0.0,1.0
2023-08-02,16.795,16.91,16.75,16.91,2982,14.1520109695494,14.248913694259,14.1140925120543,14.248913694259,3538.90977810588,0.0,1.0
2023-08-03,16.85,16.96,16.79,16.79,2846,14.1983557509322,14.291045313698,14.1477978076055,14.1477978076055,3377.51080767585,0.0,1.0
2023-08-04,17.25,17.25,17.25,17.25,2007,14.535408706444,14.535408706444,14.535408706444,14.535408706444,2381.82157097871,0.0,1.0
2023-08-07,17.15,17.3999,17.05,17.3999,3101,14.451145467566,14.661719301522,14.3668822286881,14.661719301522,3680.13387723219,0.0,1.0
2023-08-08,17.1,17.1,16.8,16.8,7268,14.4090138481271,14.4090138481271,14.1562241314933,14.1562241314933,8625.35086092338,0.0,1.0
2023-08-09,17.25,17.25,17.25,17.25,1452,14.535408706444,14.535408706444,14.535408706444,14.535408706444,1723.17136076785,0.0,1.0
2023-08-10,17.25,17.25,17.0,17.0,8169,14.535408706444,14.535408706444,14.3247506092491,14.3247506092491,9694.61904002244,0.0,1.0
2023-08-11,17.4,17.62,17.15,17.15,5298,14.6618035647609,14.8471826902923,14.451145467566,14.451145467566,6287.43930395874,0.0,1.0
2023-08-14,16.9501,17.2,16.9501,17.2,716,14.5591920056173,14.773842189522,14.5591920056173,14.773842189522,833.581396228412,0.328125,1.0
2023-08-15,16.96,17.0,16.96,17.0,1156,14.5676955543194,14.6020533268531,14.5676955543194,14.6020533268531,1345.83812016766,0.0,1.0
2023-08-16,16.91,17.05,16.61,17.05,5141,14.5247483386522,14.6450005425204,14.2670650446489,14.6450005425204,5985.25413129925,0.0,1.0
2023-08-17,16.9,17.0,16.6,17.0,9319,14.5161588955187,14.6020533268531,14.2584756015154,14.6020533268531,10849.3645690679,0.0,1.0
2023-08-18,17.04,17.04,16.72,16.86,2335,14.6364110993869,14.6364110993869,14.3615489191167,14.4818011229849,2718.45329635943,0.0,1.0
2023-08-21,17.18,17.2,17.0,17.2,2443,14.7566633032551,14.773842189522,14.6020533268531,14.773842189522,2844.18903768997,0.0,1.0
2023-08-22,17.09,17.26,17.01,17.02,2624,14.6793583150541,14.8253788483227,14.6106427699866,14.61923221312,3054.91282640134,0.0,1.0
2023-08-23,17.15,17.15,17.0,17.0,485,14.7308949738548,14.7308949738548,14.6020533268531,14.6020533268531,564.646616160308,0.0,1.0
2023-08-24,17.14,17.7437,17.0,17.01,12003,14.7223055307213,15.2408502126873,14.6020533268531,14.6106427699866,13974.1305850973,0.0,1.0
2023-08-25,17.24,17.24,17.0001,17.02,847,14.8081999620558,14.8081999620558,14.6021392212845,14.61923221312,986.094193583052,0.0,1.0
2023-08-28,17.23,17.23,17.15,17.15,2870,14.7996105189223,14.7996105189223,14.7308949738548,14.7308949738548,3341.31090387647,0.0,1.0
2023-08-29,17.25,17.25,17.15,17.21,7865,14.8167894051892,14.8167894051892,14.7308949738548,14.7824316326554,9156.58894041408,0.0,1.0
2023-08-30,17.49,17.5899,17.17,17.29,2011,15.0229360403919,15.1087445772949,14.7480738601217,14.851147177723,2341.24607236779,0.0,1.0
2023-08-31,18.35,18.75,17.34,17.4,108313,15.761628149868,16.1052058752057,14.8940943933902,14.9456310521909,126100.142136436,0.0,1.0
2023-09-01,17.9,18.35,17.79,18.19,25510,15.375103208863,15.761628149868,15.2806193343951,15.6241970597329,29699.2477902051,0.0,1.0
2023-09-05,17.9,17.9,17.9,17.9,109,15.375103208863,15.375103208863,15.375103208863,15.375103208863,126.899961157678,0.0,1.0
2023-09-06,17.52,17.55,17.49,17.49,2137,15.0487043697922,15.0744726991925,15.0229360403919,15.0229360403919,2487.93777058676,0.0,1.0
2023-09-07,17.5001,17.54,17.5,17.54,1148,15.0316113779566,15.0658832560591,15.0315254835253,15.0658832560591,1336.52436155059,0.0,1.0
2023-09-08,17.5001,17.5001,17.5001,17.5001,128,15.0316113779566,15.0316113779566,15.0316113779566,15.0316113779566,149.020137873236,0.0,1.0
2023-09-11,17.4,17.6,17.3,17.51,10508,14.9456310521909,15.1174199148597,14.8597366208564,15.0401149266587,12233.6219435309,0.0,1.0
2023-09-12,17.4,17.49,17.3834,17.4,1164,14.9456310521909,15.0229360403919,14.9313725765894,14.9456310521909,1355.15187878474,0.0,1.0
2023-09-13,17.35,17.4,17.35,17.36,1175,14.9026838365237,14.9456310521909,14.9026838365237,14.9112732796571,1367.95829688322,0.0,1.0
2023-09-14,17.49,17.49,17.4676,17.4676,635,15.0229360403919,15.0229360403919,15.0036956877729,15.0036956877729,739.279590230504,0.0,1.0
2023-09-15,17.3,17.45,17.3,17.4,5099,14.8597366208564,14.9885782678581,14.8597366208564,14.9456310521909,5936.35689855963,0.0,1.0
2023-09-18,17.42,17.42,17.3,17.35,1354,14.9628099384578,14.9628099384578,14.8597366208564,14.9026838365237,1576.35364594032,0.0,1.0
2023-09-19,17.87,17.87,17.2405,17.32,6654,15.3493348794627,15.3493348794627,14.8086294342125,14.8769155071233,7746.718729754,0.0,1.0
2023-09-20,17.36,17.61,17.24,17.24,5603,14.9112732796571,15.1260093579932,14.8081999620558,14.8081999620558,6523.12369143547,0.0,1.0
2023-09-21,17.39,17.39,17.3,17.33,3624,14.9370416090574,14.9370416090574,14.8597366208564,14.8855049502568,4219.132653536,0.0,1.0
2023-09-22,17.15,17.245,17.15,17.16,2018,14.7308949738548,14.8124946836225,14.7308949738548,14.7394844169882,2349.39561115773,0.0,1.0
2023-09-25,17.16,17.331,17.15,17.15,1534,14.7394844169882,14.8863638945701,14.7308949738548,14.7308949738548,1785.91321482457,0.0,1.0
2023-09-26,17.06,17.28,17.05,17.12,4513,14.6535899856538,14.8425577345896,14.6450005425204,14.7051266444545,5254.1240798587,0.0,1.0
2023-09-27,17.33,17.4,17.05,17.05,3421,14.8855049502568,14.9456310521909,14.6450005425204,14.6450005425204,3982.79602862765,0.0,1.0
2023-09-28,17.3001,17.3092,17.1378,17.16,8170,14.8598225152878,14.8676389085392,14.720415853232,14.7394844169882,9511.67598769012,0.0,1.0
2023-09-29,17.02,17.435,16.85,17.34,35043,14.61923221312,14.9756941031579,14.4732116798515,14.8940943933902,40797.7554022798,0.0,1.0
2023-10-02,16.38,17.0,16.26,17.0,17844,14.0695078525797,14.6020533268531,13.9664345349784,14.6020533268531,20774.3385953908,0.0,1.0
2023-10-03,16.31,17.0,16.2201,16.5,13525,14.0093817506456,14.6020533268531,13.9321626568759,14.172581170181,15746.0731619962,0.0,1.0
2023-10-04,16.35,16.747,16.31,16.57,4301,14.0437395231793,14.384740415577,14.0093817506456,14.2327072721151,5007.30947650617,0.0,1.0
2023-10-05,16.31,16.44,16.3,16.33,4442,14.0093817506456,14.1210445113803,14.0007923075121,14.0265606369125,5171.46447213213,0.0,1.0
2023-10-06,16.24,16.3,16.12,16.3,4133,13.9492556487115,14.0007923075121,13.8461823311102,14.0007923075121,4811.72054554753,0.0,1.0
2023-10-09,16.11,16.3,16.1,16.21,2979,13.8375928879767,14.0007923075121,13.8290034448433,13.9234873193111,3468.21086503414,0.0,1.0
2023-10-10,16.85,16.85,16.17,16.18,8848,14.4732116798515,14.4732116798515,13.8891295467774,13.8977189899108,10301.0170304874,0.0,1.0
2023-10-11,16.8,16.94,16.59,16.59,3935,14.4302644641843,14.5505166680525,14.249886158382,14.249886158382,4581.20501977487,0.0,1.0
2023-10-12,16.55,16.84,16.35,16.84,7117,14.2155283858482,14.4646222367181,14.0437395231793,14.4646222367181,8285.75250971735,0.0,1.0
2023-10-13,16.51,16.7,16.5,16.5,2472,14.1811706133144,14.3443700328499,14.172581170181,14.172581170181,2877.95141267688,0.0,1.0
2023-10-16,16.92,16.92,16.92,16.92,1677,14.5333377817856,14.5333377817856,14.5333377817856,14.5333377817856,1952.39665010482,0.0,1.0
2023-10-17,16.7,16.94,16.6127,16.94,3180,14.3443700328499,14.5505166680525,14.2693841942949,14.5505166680525,3702.21905028819,0.0,1.0
2023-10-18,16.7,16.7001,16.6,16.7,6553,14.3443700328499,14.3444559272812,14.2584756015154,14.3443700328499,7629.13252721338,0.0,1.0
2023-10-19,16.55,16.6648,16.55,16.62,2628,14.2155283858482,14.3141351930201,14.2155283858482,14.2756544877823,3059.56970570988,0.0,1.0
2023-10-20,16.56,16.8,16.55,16.55,1534,14.2241178289817,14.4302644641843,14.2155283858482,14.2155283858482,1785.91321482456,0.0,1.0
2023-10-23,16.39,16.54,16.23,16.54,6416,14.0780972957131,14.2069389427148,13.940666205578,14.2069389427148,7469.63441089597,0.0,1.0
2023-10-24,16.2894,16.495,16.2,16.22,7616,13.9916874977907,14.1682864486143,13.9148978761777,13.9320767624446,8866.69820345753,0.0,1.0
2023-10-25,16.54,16.594,16.22,16.22,3503,14.2069389427148,14.2533219356354,13.9320767624446,13.9320767624446,4078.26205445269,0.0,1.0
2023-10-26,16.83,16.86,16.5,16.5,3227,14.4560327935846,14.4818011229849,14.172581170181,14.172581170181,3756.93738216354,0.0,1.0
2023-10-27,16.21,16.6,16.21,16.51,5867,13.9234873193111,14.2584756015154,13.9234873193111,14.1811706133144,6830.47772579905,0.0,1.0
2023-10-30,15.97,16.67,15.97,16.67,9690,13.7173406841085,14.3186017034495,13.7173406841085,14.3186017034495,11281.2901249348,0.0,1.0
2023-10-31,16.49,16.82,16.21,16.22,4461,14.1639917270475,14.4474433504512,13.9234873193111,13.9320767624446,5193.58464884772,0.0,1.0
2023-11-01,16.5,16.5876,16.5,16.5,4173,14.172581170181,14.24782469203,14.172581170181,14.172581170181,4858.28933863292,0.0,1.0
2023-11-02,17.72,17.72,16.84,16.87,3436,15.220493232461,15.220493232461,14.4646222367181,14.4903905661184,4000.25932603469,0.0,1.0
2023-11-03,18.03,18.0402,17.0,17.89,7101,15.4867659695978,15.4955272015939,14.6020533268531,15.3665137657296,8267.12499248318,0.0,1.0
2023-11-06,17.867,17.9,16.9701,17.9,8990,15.3467580465227,15.375103208863,14.5763708918841,15.375103208863,10466.3362459405,0.0,1.0
2023-11-07,17.867,17.867,17.867,17.867,109,15.3467580465227,15.3467580465227,15.3467580465227,15.3467580465227,126.899961157677,0.0,1.0
2023-11-08,17.73,17.73,17.66,17.68,1040,15.2290826755945,15.2290826755945,15.1689565736604,15.1861354599273,1210.78862022004,0.0,1.0
2023-11-09,17.84,17.84,17.5,17.53,932,15.3235665500624,15.3235665500624,15.0315254835253,15.0572938129256,1085.0528788895,0.0,1.0
2023-11-10,17.67,17.67,17.4,17.4,497,15.1775460167938,15.1775460167938,14.9456310521909,14.9456310521909,578.617254085925,0.0,1.0
2023-11-13,17.79,17.79,17.31,17.31,946,15.2806193343951,15.2806193343951,14.8683260639899,14.8683260639899,1101.35195646939,0.0,1.0
2023-11-14,17.9801,18.39,17.8421,17.9,8170,15.725745751178,16.0842522769152,15.60504826264,15.655688730657,9341.20513737773,0.328125,1.0
2023-11-15,17.55,17.88,17.38,17.49,7341,15.3495719119011,15.6381963410138,15.200886599934,15.2970947429716,8393.36437129623,0.0,1.0
2023-11-16,17.35,17.55,17.1,17.55,4432,15.1746480154692,15.3495719119011,14.9559931449293,15.3495719119011,5067.34653229598,0.0,1.0
2023-11-17,17.76,17.76,17.49,17.5,10086,15.5332420031547,15.5332420031547,15.2970947429716,15.3058409377932,11531.8720949317,0.0,1.0
2023-11-20,17.44,17.76,17.3,17.76,5297,15.2533637688636,15.5332420031547,15.1309170413612,15.5332420031547,6056.34805540879,0.0,1.0
2023-11-21,17.41,17.68,17.41,17.68,2930,15.2271251843988,15.4632724445819,15.2271251843988,15.4632724445819,3350.02828060181,0.0,1.0
2023-11-22,17.75,17.75,17.4,17.43,1903,15.5244958083331,15.5244958083331,15.2183789895772,15.244617574042,2175.8033508482,0.0,1.0
2023-11-24,17.5226,17.5226,17.45,17.45,304,15.32560733809,15.32560733809,15.2621099636852,15.2621099636852,347.579726041962,0.0,1.0
2023-11-27,17.7,17.7,17.35,17.62,3358,15.4807648342251,15.4807648342251,15.1746480154692,15.4107952756523,3839.3839475293,0.0,1.0
2023-11-28,17.76,17.85,17.7,17.7304,2496,15.5332420031547,15.611957756549,15.4807648342251,15.5073532664827,2853.81248750242,0.0,1.0
2023-11-29,17.5,18.09,17.5,17.86,11196,15.3058409377932,15.8218664322673,15.3058409377932,15.6207039513706,12800.9954367296,0.0,1.0
2023-11-30,18.34,18.34,16.91,17.58,34874,16.0405213028072,16.0405213028072,14.789815443319,15.3758104963659,39873.3400196955,0.0,1.0
2023-12-01,18.7,18.8,17.76,18.1,10749,16.3553843163847,16.4428462646007,15.5332420031547,15.8306126270889,12289.9160369245,0.0,1.0
2023-12-04,18.65,18.79,18.45,18.6,4602,16.3116533422767,16.4341000697791,16.1367294458448,16.2679223681687,5261.71677383261,0.0,1.0
2023-12-05,18.76,18.8,18.63,18.6698,6253,16.4078614853143,16.4428462646007,16.2941609526335,16.3289708080235,7149.3948254618,0.0,1.0
2023-12-06,19.0,19.5,18.8,18.8,5626,16.6177701610326,17.0550799021124,16.4428462646007,16.4428462646007,6432.51164050026,0.0,1.0
2023-12-07,19.41,19.41,19.0,19.1492,6195,16.976364148718,16.976364148718,16.6177701610326,16.7482633877708,7083.08027246697,0.0,1.0
2023-12-08,19.34,19.4,19.175,19.4,4152,16.9151407849668,16.9676179538964,16.7708285704105,16.9676179538964,4747.20731094155,0.0,1.0
2023-12-11,18.4899,19.22,18.0,19.22,13385,16.171626763183,16.8101864471077,15.743150678873,16.8101864471077,15303.7981351041,0.0,1.0
2023-12-12,18.77,19.08,18.76,18.79,2030,16.4166076801359,16.6877397196053,16.4078614853143,16.4341000697791,2321.00935481968,0.0,1.0
2023-12-13,18.75,19.1,18.56,18.79,8512,16.3991152904927,16.7052321092485,16.2329375888824,16.4341000697791,9732.23232917493,0.0,1.0
2023-12-14,19.31,19.45,18.7392,19.34,5744,16.8889022005021,17.0113489280044,16.3896694000854,16.9151407849668,6567.4274552139,0.0,1.0
2023-12-15,18.7,18.845,18.64,18.8166,18340,16.3553843163847,16.4822041412978,16.3029071474551,16.4573649480045,20969.1189987157,0.0,1.0
2023-12-18,18.93,18.93,18.7,18.7,6347,16.5565467972814,16.5565467972814,16.3553843163847,16.3553843163847,7256.87013548795,0.0,1.0
2023-12-19,18.75,18.864,18.7,18.71,10943,16.3991152904927,16.4988219114589,16.3553843163847,16.3641305112063,12511.7267831486,0.0,1.0
2023-12-20,18.5,19.0,18.5,18.7624,6649,16.1804604199528,16.6177701610326,16.1804604199528,16.4099605720715,7602.16315280593,0.0,1.0
2023-12-21,18.0,18.71,17.69,18.6,26612,15.743150678873,16.3641305112063,15.4720186394035,16.2679223681687,30426.9462810154,0.0,1.0
2023-12-22,18.33,18.58,18.0129,18.0129,10319,16.0317751079856,16.2504299785255,15.7544332701928,15.7544332701928,11798.2736612731,0.0,1.0
2023-12-26,18.49,18.64,18.365,18.64,3606,16.1717142251312,16.3029071474551,16.0623867898612,16.3029071474551,4122.93582930038,0.0,1.0
2023-12-27,18.72,18.72,18.4201,18.5,2406,16.3728767060279,16.3728767060279,16.1105783233282,16.1804604199528,2750.91059492421,0.0,1.0
2023-12-28,18.49,18.57,18.45,18.57,1669,16.1717142251312,16.2416837837039,16.1367294458448,16.2416837837039,1908.25843014485,0.0,1.0
2023-12-29,18.5,18.67,18.4,18.49,12500,16.1804604199528,16.3291457319199,16.0929984717368,16.1717142251312,14291.9295247517,0.0,1.0
2024-01-02,18.56,19.0,18.45,18.45,12649,16.2329375888824,16.6177701610326,16.1367294458448,16.1367294458448,14462.2893246867,0.0,1.0
2024-01-03,18.81,19.205,18.62,18.63,1831,16.4515924594223,16.7970671548753,16.2854147578119,16.2941609526335,2093.48183678563,0.0,1.0
2024-01-04,19.102,19.102,19.102,19.102,235,16.7069813482129,16.7069813482129,16.7069813482129,16.7069813482129,268.688275065332,0.0,1.0
2024-01-05,18.9,19.07,18.9,18.9694,2742,16.5303082128166,16.6789935247838,16.5303082128166,16.5910068048785,3135.07766054955,0.0,1.0
2024-01-08,18.8,19.2999,18.71,19.2999,6270,16.4428462646007,16.8800685437322,16.3641305112063,16.8800685437322,7168.83184961545,0.0,1.0
2024-01-09,18.89,18.94,18.8,18.91,7361,16.521562017995,16.565292992103,16.4428462646007,16.5390544076382,8416.23145853582,0.0,1.0
2024-01-10,19.0001,19.2711,18.95,18.95,19517,16.6178576229808,16.854879502646,16.5740391869246,16.5740391869246,22314.8470827664,0.0,1.0
2024-01-11,19.29,19.2999,19.025,19.2,8757,16.8714098108589,16.8800685437322,16.6396356480866,16.7926940574645,10012.3541478601,0.0,1.0
2024-01-12,19.2,19.2,19.2,19.2,246,16.7926940574645,16.7926940574645,16.7926940574645,16.7926940574645,281.265173047114,0.0,1.0
2024-01-16,19.25,19.2999,19.0628,19.15,26009,16.8364250315725,16.8800685437322,16.6726962645122,16.7489630833565,29737.5036007414,0.0,1.0
2024-01-17,19.1501,19.2,19.13,19.13,6946,16.7490505453047,16.7926940574645,16.7314706937133,16.7314706937133,7941.73939831406,0.0,1.0
2024-01-18,19.04,19.1,18.88,19.1,2916,16.652754940319,16.7052321092485,16.5128158231734,16.7052321092485,3334.02131953408,0.0,1.0
2024-01-19,19.25,19.25,19.05,19.08,877,16.8364250315725,16.8364250315725,16.6615011351406,16.6877397196053,1002.72177545658,0.0,1.0
2024-01-22,19.44,19.44,19.14,19.14,5889,17.0026027331828,17.0026027331828,16.7402168885349,16.7402168885349,6733.21383770104,0.0,1.0
2024-01-23,19.9,19.965,19.44,19.44,10578,17.4049276949762,17.4617779613166,17.0026027331828,17.0026027331828,12094.4024410259,0.0,1.0
2024-01-24,19.9286,20.25,19.5,19.93,18919,17.429941812166,17.7110445137321,17.0550799021124,17.431166279441,21631.1211743022,0.0,1.0
2024-01-25,19.82,19.88,19.5,19.6,9125,17.3349581364035,17.387435305333,17.0550799021124,17.1425418503283,10433.1085530687,0.0,1.0
2024-01-26,19.74,19.76,19.4969,19.57,3359,17.2649885778307,17.2824809674739,17.0523685817177,17.1163032658636,3840.52730189129,0.0,1.0
2024-01-29,19.85,19.85,19.74,19.76,4439,17.3611967208683,17.3611967208683,17.2649885778307,17.2824809674739,5075.35001282982,0.0,1.0
2024-01-30,19.71,19.9,19.6,19.9,5571,17.2387499933659,17.4049276949762,17.1425418503283,17.4049276949762,6369.62715059136,0.0,1.0
2024-01-31,18.82,19.744,18.82,19.63,71727,16.4603386542439,17.2684870557593,16.4603386542439,17.1687804347931,82009.3783217492,0.0,1.0
2024-02-01,19.04,19.2,18.4882,18.9,62189,16.652754940319,16.7926940574645,16.1701399100633,16.5303082128166,71104.0644171827,0.0,1.0
2024-02-02,19.13,19.41,18.81,18.81,12675,16.7314706937133,16.976364148718,16.4515924594223,16.4515924594223,14492.0165380983,0.0,1.0
2024-02-05,19.29,19.54,19.01,19.02,3496,16.8714098108589,17.0900646813988,16.6265163558542,16.6352625506758,3997.16684948256,0.0,1.0
2024-02-06,19.37,19.41,19.11,19.37,4748,16.9413793694316,16.976364148718,16.7139783040701,16.9413793694316,5428.64651068171,0.0,1.0
2024-02-07,19.4,19.66,19.05,19.6,6003,16.9676179538964,17.1950190192579,16.6615011351406,17.1425418503283,6863.55623496679,0.0,1.0
2024-02-08,19.1,19.4,19.09,19.4,7552,16.7052321092485,16.9676179538964,16.6964859144269,16.9676179538964,8634.61214167403,0.0,1.0
2024-02-09,19.17,19.38,18.9191,19.13,27883,16.7664554729997,16.9501255642532,16.5470134449259,16.7314706937133,31880.1496750923,0.0,1.0
2024-02-12,19.39,19.9,19.33,19.36,3355,16.9588717590748,17.4049276949762,16.9063945901453,16.93263317461,3835.95388444337,0.0,1.0
2024-02-13,19.1001,19.9,19.0001,19.18,5600,16.7053195711968,17.4049276949762,16.6178576229808,16.7752016678213,6402.78442708876,0.0,1.0
2024-02-14,19.9,19.9,19.0,19.01,14501,17.6919122125598,17.6919122125598,16.8917754793285,16.9006658874755,16310.8372081532,0.328125,1.0
2024-02-15,19.24,19.9,19.12,19.5,4371,17.1051452748569,17.6919122125598,16.9984603770927,17.3362958866792,4916.53468290719,0.0,1.0
2024-02-16,19.4,19.9,19.38,19.9,1202,17.2473918052091,17.6919122125598,17.2296109889151,17.6919122125598,1352.01891760569,0.0,1.0
2024-02-20,19.1,19.3,19.1,19.3,2445,16.9806795607987,17.158487723739,16.9806795607987,17.158487723739,2750.15495303319,0.0,1.0
2024-02-21,19.01,19.25,19.01,19.1,3514,16.9006658874755,17.1140356830039,16.9006658874755,16.9806795607987,3952.5744396559,0.0,1.0
2024-02-22,19.16,19.16,19.01,19.02,973,17.0340220096807,17.0340220096807,16.9006658874755,16.9095562956225,1094.43794245452,0.0,1.0
2024-02-23,19.57,19.59,19.19,19.19,4568,17.3985287437084,17.4163095600024,17.0606932341218,17.0606932341218,5138.1218100023,0.0,1.0
2024-02-26,19.5,19.5,19.16,19.45,2784,17.3362958866792,17.3362958866792,17.0340220096807,17.2918438459442,3131.46478087707,0.0,1.0
2024-02-27,19.01,19.5,19.01,19.2,5291,16.9006658874755,17.3362958866792,16.9006658874755,17.0695836422688,5951.35781451888,0.0,1.0
2024-02-28,19.01,19.14,19.01,19.14,43665,16.9006658874755,17.0162411933867,16.9006658874755,17.0162411933867,49114.7304802432,0.0,1.0
2024-02-29,19.1,19.5,18.9,19.01,27017,16.9806795607987,17.3362958866792,16.8028713978583,16.9006658874755,30388.9310290788,0.0,1.0
2024-03-01,18.8,19.5,18.8,18.96,20809,16.7139673163882,17.3362958866792,16.7139673163882,16.8562138467404,23406.1245062036,0.0,1.0
2024-03-04,18.81,19.48,18.81,18.81,17818,16.7228577245352,17.3185150703852,16.7228577245352,16.7228577245352,20041.8245207139,0.0,1.0
2024-03-05,18.86,19.16,18.86,19.0,12473,16.7673097652703,17.0340220096807,16.7673097652703,16.8917754793285,14029.7270876004,0.0,1.0
2024-03-06,19.02,19.4999,18.955,18.9901,12133,16.9095562956225,17.3362069825978,16.8517686426669,16.882973975263,13647.2924520048,0.0,1.0
2024-03-07,19.09,19.24,19.05,19.18,3191,16.9717891526516,17.1051452748569,16.9362275200636,17.0518028259748,3589.26153584006,0.0,1.0
2024-03-08,19.17,19.3,19.1612,19.2,12706,17.0429124178278,17.158487723739,17.0350888586584,17.0695836422688,14291.8072937586,0.0,1.0
2024-03-11,19.37,19.9,19.35,19.9,1955,17.2207205807681,17.6919122125598,17.202939764474,17.6919122125598,2198.9991546748,0.0,1.0
2024-03-12,19.55,19.65,19.48,19.6,3242,17.3807479274143,17.4696520088845,17.3185150703852,17.4251999681494,3646.6267311794,0.0,1.0
2024-03-13,19.7202,19.7202,19.55,19.63,1413,17.5320626740765,17.5320626740765,17.3807479274143,17.4518711925904,1589.35335322532,0.0,1.0
2024-03-14,19.43,19.56,19.43,19.48,2774,17.2740630296501,17.3896383355613,17.2740630296501,17.3185150703852,3120.21670335955,0.0,1.0
2024-03-15,19.17,19.42,19.0101,19.22,10328,17.0429124178278,17.2651726215031,16.900754791557,17.0873644585628,11617.0144600928,0.0,1.0
2024-03-18,19.09,19.24,19.09,19.1884,3042,16.9717891526516,17.1051452748569,16.9717891526516,17.0592707688183,3421.66518082904,0.0,1.0
2024-03-19,19.3707,19.4925,19.35,19.4756,8285,17.2213429093383,17.329628080569,17.202939764474,17.3146032908005,9319.03222326385,0.0,1.0
2024-03-20,19.97,20.0,19.78,19.78,5060,17.754145069589,17.78081629403,17.5852273147957,17.5852273147957,5691.52722386419,0.0,1.0
2024-03-21,19.57,19.97,19.52,19.97,5690,17.3985287437084,17.754145069589,17.3540767029733,17.754145069589,6400.15610746784,0.0,1.0
2024-03-22,19.65,19.68,19.45,19.68,1867,17.4696520088845,17.4963232333255,17.2918438459442,17.4963232333255,2100.01607252064,0.0,1.0
2024-03-25,19.75,19.75,19.4,19.44,3601,17.5585560903546,17.5585560903546,17.2473918052091,17.2829534377972,4050.43271405831,0.0,1.0
2024-03-26,19.41,19.73,19.41,19.73,1476,17.2562822133561,17.5407752740606,17.2562822133561,17.5407752740606,1660.21624158569,0.0,1.0
2024-03-27,19.41,19.41,19.41,19.41,348,17.2562822133561,17.2562822133561,17.2562822133561,17.2562822133561,391.433097609633,0.0,1.0
2024-03-28,20.0,20.0,19.695,19.73,4406,17.78081629403,17.78081629403,17.509658845546,17.5407752740606,4955.90295421852,0.0,1.0
2024-04-01,19.93,19.93,19.75,19.82,2720,17.7185834370009,17.7185834370009,17.5585560903546,17.6207889473837,3059.47708476495,0.0,1.0
2024-04-02,20.05,20.27,19.62,20.27,13047,17.8252683347651,18.0208573139994,17.4429807844434,18.0208573139994,14675.366737106,0.0,1.0
2024-04-03,20.25,20.25,19.875,19.97,3765,18.0030764977054,18.0030764977054,17.6696861921923,17.754145069589,4234.90118534559,0.0,1.0
2024-04-04,19.52,20.22,19.52,20.22,9214,17.3540767029733,17.9764052732643,17.3540767029733,17.9764052732643,10363.9786246413,0.0,1.0
2024-04-05,19.7499,19.7499,19.6,19.6,2280,17.5584671862732,17.5584671862732,17.4251999681494,17.4251999681494,2564.56167399414,0.0,1.0
2024-04-08,20.135,20.135,19.75,19.76,2375,17.9008368040147,17.9008368040147,17.5585560903546,17.5674464985016,2671.41841041057,0.0,1.0
2024-04-09,19.83,20.182,19.8,19.95,8997,17.6296793555307,17.9426217223057,17.6030081310897,17.7363642532949,10119.8953425111,0.0,1.0
2024-04-10,19.25,19.84,19.25,19.8,14716,17.1140356830039,17.6385697636778,17.1140356830039,17.6030081310897,16552.6708747797,0.0,1.0
2024-04-11,19.56,19.56,19.26,19.3597,10521,17.3896383355613,17.3896383355613,17.1229260911509,17.2115634603766,11834.1023561809,0.0,1.0
2024-04-12,19.6,19.9899,19.56,19.56,5048,17.4251999681494,17.7718369818015,17.3896383355613,17.3896383355613,5678.02953084318,0.0,1.0
2024-04-15,19.61,19.68,19.5,19.61,13313,17.4340903762964,17.4963232333255,17.3362958866792,17.4340903762964,14974.565599072,0.0,1.0
2024-04-16,19.79,19.98,19.63,19.76,5755,17.5941177229427,17.763035477736,17.4518711925904,17.5674464985016,6473.26861133171,0.0,1.0
2024-04-17,19.79,19.97,19.79,19.81,996,17.5941177229427,17.754145069589,17.5941177229427,17.6118985392367,1120.30852074481,0.0,1.0
2024-04-18,19.68,19.81,19.6,19.8,5146,17.4963232333255,17.6118985392367,17.4251999681494,17.6030081310897,5788.26069051487,0.0,1.0
2024-04-19,19.85,19.99,19.6425,19.99,1602,17.6474601718248,17.771925885883,17.4629842027742,17.771925885883,1801.94201830641,0.0,1.0
2024-04-22,19.8,20.01,19.7816,19.85,5660,17.6030081310897,17.789706702177,17.5866497800992,17.6474601718248,6366.4118749153,0.0,1.0
2024-04-23,19.8,19.8,19.8,19.8,442,17.6030081310897,17.6030081310897,17.6030081310897,17.6030081310897,497.165026274304,0.0,1.0
2024-04-24,20.16,20.2,19.87,20.2,3732,17.9230628243822,17.9586244569703,17.6652409881188,17.9586244569703,4197.7825295378,0.0,1.0
2024-04-25,19.75,19.96,19.65,19.96,7928,17.5585560903546,17.7452546614419,17.4696520088845,17.7452546614419,8917.47585588844,0.0,1.0
2024-04-26,19.76,19.81,19.76,19.78,626,17.5674464985016,17.6118985392367,17.5674464985016,17.5852273147957,704.129652596641,0.0,1.0
2024-04-29,19.76,19.76,19.76,19.76,635,17.5674464985016,17.5674464985016,17.5674464985016,17.5674464985016,714.252922362407,0.0,1.0
2024-04-30,19.99,19.99,19.76,19.92,5599,17.771925885883,17.771925885883,17.5674464985016,17.7096930288539,6297.79860205843,0.0,1.0
2024-05-01,19.87,20.1199,19.76,19.955,6159,17.6652409881188,17.8874122877127,17.5674464985016,17.7408094573684,6927.69094303946,0.0,1.0
2024-05-02,19.81,20.14,19.81,19.98,698,17.6118985392367,17.9052820080882,17.6118985392367,17.763035477736,785.11581072277,0.0,1.0
2024-05-03,20.43,20.43,20.18,20.18,1512,18.1631038443516,18.1631038443516,17.9408436406763,17.9408436406763,1700.70932064875,0.0,1.0
2024-05-06,20.5,20.5,20.2999,20.3,3313,18.2253367013807,18.2253367013807,18.047439634359,18.0475285384404,3726.48808155379,0.0,1.0
2024-05-07,20.5,20.5,20.5,20.5,122,18.2253367013807,18.2253367013807,18.2253367013807,18.2253367013807,137.226545713722,0.0,1.0
2024-05-08,20.31,20.54,20.3,20.49,2462,18.0564189465875,18.2608983339688,18.0475285384404,18.2164462932337,2769.27668481297,0.0,1.0
2024-05-09,20.51,20.51,20.49,20.49,1006,18.2342271095278,18.2342271095278,18.2164462932337,18.2164462932337,1131.55659826233,0.0,1.0
2024-05-10,20.3,20.3875,20.3,20.3875,3107,18.0475285384404,18.1253196097268,18.0475285384404,18.1253196097268,3494.77768469291,0.0,1.0
2024-05-13,20.14,20.35,20.0001,20.3,4524,17.9052820080882,18.0919805791755,17.7809051981115,18.0475285384404,5088.63026892523,0.0,1.0
2024-05-14,20.0,20.07,20.0,20.0,5032,18.0725328113539,18.1357866761937,18.0725328113539,18.0725328113539,5568.67158856527,0.328125,1.0
2024-05-15,20.0,20.07,19.75,19.87,2870,18.0725328113539,18.1357866761937,17.846626151212,17.9550613480801,3176.0905125561,0.0,1.0
2024-05-16,20.26,20.305,20.16,20.16,2226,18.3074757379015,18.3481389367271,18.2171130738448,18.2171130738448,2463.40678778742,0.0,1.0
2024-05-17,20.45,20.75,20.0001,20.36,4198,18.4791647996094,18.7502527917797,18.072623174018,18.3978384019583,4645.72403195488,0.0,1.0
2024-05-20,20.36,20.45,20.36,20.36,1171,18.3978384019583,18.4791647996094,18.3978384019583,18.3978384019583,1295.88919519275,0.0,1.0
2024-05-21,20.36,20.4,20.36,20.4,1291,18.3978384019583,18.433983467581,18.3978384019583,18.433983467581,1428.68740477698,0.0,1.0
2024-05-22,20.335,20.4,20.335,20.4,1517,18.3752477359441,18.433983467581,18.3752477359441,18.433983467581,1678.79069949394,0.0,1.0
2024-05-23,20.1,20.25,20.1,20.25,4751,18.1628954754107,18.2984394714959,18.1628954754107,18.2984394714959,5257.70244778886,0.0,1.0
2024-05-24,19.82,20.14,19.81,20.14,2750,17.9098800160517,18.1990405410334,17.9008437496461,18.1990405410334,3043.29230297188,0.0,1.0
2024-05-28,20.07,20.16,19.9,20.002,5955,18.1357866761937,18.2171130738448,17.9821701472972,18.0743400646351,6590.11115061726,0.0,1.0
2024-05-29,19.95,20.01,19.83,20.0,7231,18.0273514793255,18.0815690777596,17.9189162824574,18.0725328113539,8002.19877919624,0.0,1.0
2024-05-30,20.11,20.11,20.11,20.11,854,18.1719317418164,18.1719317418164,18.1719317418164,18.1719317418164,945.080591541081,0.0,1.0
2024-05-31,20.25,20.5,20.23,20.42,9971,18.2984394714959,18.5243461316378,18.2803669386845,18.4520560003924,11034.4245647027,0.0,1.0
2024-06-03,20.425,20.4999,20.2,20.2,4574,18.4565741335952,18.5242557689737,18.2532581394675,18.2532581394675,5061.82508865212,0.0,1.0
2024-06-04,20.3801,20.42,20.2,20.25,3141,18.4160012974337,18.4520560003924,18.2532581394675,18.2984394714959,3475.99313586715,0.0,1.0
2024-06-05,20.31,20.31,20.31,20.31,732,18.3526570699299,18.3526570699299,18.3526570699299,18.3526570699299,810.069078463786,0.0,1.0
2024-06-06,20.4,20.42,20.2201,20.42,1031,18.433983467581,18.4520560003924,18.2714210349429,18.4520560003924,1140.95795067782,0.0,1.0
2024-06-07,20.35,20.35,20.35,20.35,174,18.3888021355526,18.3888021355526,18.3888021355526,18.3888021355526,192.55740389713,0.0,1.0
2024-06-10,20.1201,20.33,20.1201,20.2575,2752,18.1810583708861,18.3707296027413,18.1810583708861,18.3052166713001,3045.50560646494,0.0,1.0
2024-06-11,19.94,19.945,19.93,19.945,1714,18.0183152129199,18.0228333461227,18.0092789465142,18.0228333461227,1896.80109356137,0.0,1.0
2024-06-12,20.26,20.38,20.09,20.09,2413,18.3074757379015,18.4159109347697,18.153859209005,18.153859209005,2670.3506643895,0.0,1.0
2024-06-13,20.2,20.26,20.2,20.26,1716,18.2532581394675,18.3074757379015,18.2532581394675,18.3074757379015,1899.01439705444,0.0,1.0
2024-06-14,20.0979,20.0979,20.0,20.09,2795,18.1609978594655,18.1609978594655,18.0725328113539,18.153859209005,3093.09163156596,0.0,1.0
2024-06-17,19.97,19.97,19.97,19.97,429,18.0454240121369,18.0454240121369,18.0454240121369,18.0454240121369,474.753599263612,0.0,1.0
2024-06-18,20.0,20.01,20.0,20.01,1231,18.0725328113539,18.0815690777596,18.0725328113539,18.0815690777596,1362.28829998487,0.0,1.0
2024-06-20,19.91,19.93,19.91,19.93,1097,17.9912064137028,18.0092789465142,17.9912064137028,18.0092789465142,1213.99696594915,0.0,1.0
2024-06-21,20.2,20.2,20.2,20.2,443,18.2532581394675,18.2532581394675,18.2532581394675,18.2532581394675,490.246723715104,0.0,1.0
2024-06-24,20.2,20.2,20.2,20.2,265,18.2532581394675,18.2532581394675,18.2532581394675,18.2532581394675,293.262712831834,0.0,1.0
2024-06-25,20.2297,20.33,20.01,20.33,7019,18.2800958506923,18.3707296027413,18.0815690777596,18.3707296027413,7767.58860893076,0.0,1.0
2024-06-26,20.3,20.3,20.25,20.25,572,18.3436208035242,18.3436208035242,18.2984394714959,18.2984394714959,633.00479901815,0.0,1.0
2024-06-27,20.1,20.1,20.1,20.1,454,18.1628954754107,18.1628954754107,18.1628954754107,18.1628954754107,502.419892926993,0.0,1.0
2024-06-28,20.16,20.35,20.15,20.25,4869,18.2171130738448,18.3888021355526,18.2080768074391,18.2984394714959,5388.28735388,0.0,1.0
2024-07-01,20.2968,20.34,20.26,20.26,2277,18.3407291982744,18.3797658691469,18.3074757379015,18.3074757379015,2519.84602686071,0.0,1.0
2024-07-02,20.2,20.31,20.2,20.31,4286,18.2532581394675,18.3526570699299,18.2532581394675,18.3526570699299,4743.10938564997,0.0,1.0
2024-07-03,20.36,20.41,20.31,20.33,2977,18.3978384019583,18.4430197339867,18.3526570699299,18.3707296027413,3294.50224943537,0.0,1.0
2024-07-05,20.2501,20.2501,20.2,20.23,1741,18.2985298341599,18.2985298341599,18.2532581394675,18.2803669386845,1926.68069071783,0.0,1.0
2024-07-08,20.3,20.3,20.3,20.3,774,18.3436208035242,18.3436208035242,18.3436208035242,18.3436208035242,856.548451818267,0.0,1.0
2024-07-09,20.28,20.35,20.28,20.35,1304,18.3255482707129,18.3888021355526,18.3255482707129,18.3888021355526,1443.07387748193,0.0,1.0
2024-07-10,20.36,20.36,20.355,20.355,640,18.3978384019583,18.3978384019583,18.3933202687555,18.3933202687555,708.257117782544,0.0,1.0
2024-07-11,20.67,20.75,20.45,20.45,3782,18.6779626605343,18.7502527917797,18.4791647996094,18.4791647996094,4185.35690539622,0.0,1.0
2024-07-12,20.74,20.75,20.74,20.75,1132,18.741216525374,18.7502527917797,18.741216525374,18.7502527917797,1252.72977707788,0.0,1.0
2024-07-15,20.4,20.75,20.4,20.75,3802,18.433983467581,18.7502527917797,18.433983467581,18.7502527917797,4207.48994032693,0.0,1.0
2024-07-16,20.74,20.74,20.3501,20.57,2044,18.741216525374,18.741216525374,18.3888924982167,18.5875999964775,2261.996169918,0.0,1.0
2024-07-17,20.75,20.75,20.5508,20.74,2889,18.7502527917797,18.7502527917797,18.5702503649786,18.741216525374,3197.11689574027,0.0,1.0
2024-07-18,20.6764,20.97,20.61,20.97,787,18.6837458710339,18.9490506527046,18.6237450621002,18.9490506527046,870.934924523224,0.0,1.0
2024-07-19,20.65,20.65,20.55,20.58,1730,18.6598901277229,18.6598901277229,18.5695274636662,18.5966362628832,1914.50752150594,0.0,1.0
2024-07-22,20.75,20.75,20.502,20.502,5240,18.7502527917797,18.7502527917797,18.5261533849189,18.5261533849189,5798.85515184458,0.0,1.0
2024-07-23,20.74,20.755,20.73,20.75,2103,18.741216525374,18.7547709249825,18.7321802589683,18.7502527917797,2327.28862296358,0.0,1.0
2024-07-24,20.5,20.72,20.5,20.575,3640,18.5243461316378,18.7231439925627,18.5243461316378,18.5921181296804,4028.21235738822,0.0,1.0
2024-07-25,20.57,20.69,20.35,20.69,5351,18.5875999964775,18.6960351933456,18.3888021355526,18.6960351933456,5921.69349571,0.0,1.0
2024-07-26,20.67,20.67,20.67,20.67,233,18.6779626605343,18.6779626605343,18.6779626605343,18.6779626605343,257.849856942708,0.0,1.0
2024-07-29,20.45,20.59,20.35,20.575,10494,18.4791647996094,18.6056725292889,18.3888021355526,18.5921181296804,11613.2034281407,0.0,1.0
2024-07-30,20.59,20.59,20.5,20.5,924,18.6056725292889,18.6056725292889,18.5243461316378,18.5243461316378,1022.54621379855,0.0,1.0
2024-07-31,20.51,20.51,20.135,20.43,13282,18.5333823980435,18.5333823980435,18.1945224078306,18.461092266798,14698.5484974808,0.0,1.0
2024-08-01,20.67,20.67,20.32,20.5,6107,18.6779626605343,18.6779626605343,18.3616933363356,18.5243461316378,6758.32221609062,0.0,1.0
2024-08-02,20.62,20.82,20.43,20.43,8379,18.6327813285059,18.8135066566194,18.461092266798,18.461092266798,9272.63498421866,0.0,1.0
2024-08-05,20.52,20.52,20.25,20.25,2392,18.5424186644491,18.5424186644491,18.2984394714959,18.2984394714959,2647.11097771226,0.0,1.0
2024-08-06,20.58,20.58,20.26,20.52,2563,18.5966362628832,18.5966362628832,18.3074757379015,18.5424186644491,2836.34842636978,0.0,1.0
2024-08-07,20.31,20.51,20.31,20.51,2498,18.3526570699299,18.5333823980435,18.3526570699299,18.5333823980435,2764.416062845,0.0,1.0
2024-08-08,20.435,20.45,20.33,20.33,4714,18.4656104000009,18.4791647996094,18.3707296027413,18.3707296027413,5216.75633316705,0.0,1.0
2024-08-09,20.45,20.522,20.32,20.36,7877,18.4791647996094,18.5442259177303,18.3616933363356,18.3978384019583,8717.09580745797,0.0,1.0
2024-08-12,20.3,20.5,20.3,20.35,5209,18.3436208035242,18.5243461316378,18.3436208035242,18.3888021355526,5764.548947702,0.0,1.0
2024-08-13,20.58,20.59,20.45,20.45,2205,18.5966362628832,18.6056725292889,18.4791647996094,18.4791647996094,2440.16710111017,0.0,1.0
2024-08-14,20.99,21.0,20.55,20.55,10524,18.9671231855159,18.9761594519216,18.5695274636662,18.5695274636662,11646.4029805367,0.0,1.0
2024-08-15,20.23,20.56,20.07,20.56,18367,18.5768694301208,18.8799028909186,18.4299441157946,18.8799028909186,20001.4545721864,0.328125,1.0
2024-08-16,20.25,20.27,20.17,20.22,3054,18.5952350944115,18.6136007587023,18.5217724372484,18.5676865979754,3325.77134335807,0.0,1.0
2024-08-19,20.3,20.4,20.18,20.3,5460,18.6411492551385,18.7329775765924,18.5309552693938,18.6411492551385,5945.87804018827,0.0,1.0
2024-08-20,20.35,20.35,20.345,20.345,760,18.6870634158654,18.6870634158654,18.6824719997927,18.6824719997927,827.631375557344,0.0,1.0
2024-08-21,20.23,20.328,20.09,20.21,15859,18.5768694301208,18.6668611851456,18.4483097800853,18.55850376583,17270.2710328472,0.0,1.0
2024-08-22,20.195,20.25,20.15,20.25,8760,18.5447295176119,18.5952350944115,18.5034067729577,18.5952350944115,9539.54059195043,0.0,1.0
2024-08-23,20.34,20.34,20.2,20.24,3208,18.67788058372,18.67788058372,18.5493209336846,18.5860522622662,3493.47559577363,0.0,1.0
2024-08-26,20.3,20.44,20.3,20.44,5719,18.6411492551385,18.7697089051739,18.6411492551385,18.7697089051739,6227.926101069,0.0,1.0
2024-08-27,20.3,20.36,20.3,20.3,1577,18.6411492551385,18.6962462480108,18.6411492551385,18.6411492551385,1717.33510428148,0.0,1.0
2024-08-28,20.345,20.4086,20.3,20.33,2955,18.6824719997927,18.7408748122374,18.6411492551385,18.6686977515747,3217.9614668052,0.0,1.0
2024-08-29,20.3201,20.45,20.29,20.45,1979,18.6596067477507,18.7788917373193,18.6319664229931,18.7788917373193,2155.10854240524,0.0,1.0
2024-08-30,20.4,20.45,20.37,20.45,10722,18.7329775765924,18.7788917373193,18.7054290801562,18.7788917373193,11676.1363272708,0.0,1.0
2024-09-03,20.47,20.48,20.44,20.48,1941,18.7972574016101,18.8064402337555,18.7697089051739,18.8064402337555,2113.72697362737,0.0,1.0
2024-09-04,20.5789,20.5789,20.48,20.48,2825,18.8972584436734,18.8972584436734,18.8064402337555,18.8064402337555,3076.3929420388,0.0,1.0
2024-09-05,20.48,20.57,20.466,20.54,5195,18.8064402337555,18.889085723064,18.7935842687519,18.8615372266278,5657.29604739525,0.0,1.0
2024-09-06,20.48,20.52,20.35,20.51,4989,18.8064402337555,18.843171562337,18.6870634158654,18.8339887301916,5432.96438507313,0.0,1.0
2024-09-09,20.56,20.5899,20.495,20.495,3406,18.8799028909186,18.9073595590333,18.8202144819736,18.8202144819736,3709.09534887935,0.0,1.0
2024-09-10,20.62,20.62,20.3601,20.6199,1760,18.9349998837909,18.9349998837909,18.6963380763323,18.9349080554695,1916.62002760648,0.0,1.0
2024-09-11,20.6908,20.6908,20.64,20.64,1729,19.0000143353803,19.0000143353803,18.9533655480817,18.9533655480817,1882.86137939295,0.0,1.0
2024-09-12,20.83,20.83,20.73,20.73,3843,19.1278393588441,19.1278393588441,19.0360110373902,19.0360110373902,4184.98338982482,0.0,1.0
2024-09-13,20.79,20.97,20.71,20.97,1095,19.0911080302625,19.2563990088795,19.0176453730994,19.2563990088795,1192.4425739938,0.0,1.0
2024-09-16,20.88,20.95,20.684,20.95,3936,19.173753519571,19.2380333445887,18.9937700095214,19.2380333445887,4286.2593344654,0.0,1.0
2024-09-17,20.84,20.97,20.84,20.97,4226,19.1370221909895,19.2563990088795,19.1370221909895,19.2563990088795,4602.06604355963,0.0,1.0
2024-09-18,21.0,21.0,20.59,20.95,6095,19.2839475053157,19.2839475053157,18.9074513873548,19.2380333445887,6637.38583423947,0.0,1.0
2024-09-19,20.99,21.1,20.5138,21.0,23154,19.2747646731703,19.3757758267696,18.8374782064069,19.2839475053157,25214.4432495457,0.0,1.0
2024-09-20,20.98,21.0,20.85,21.0,2610,19.2655818410249,19.2839475053157,19.1462050231349,19.2839475053157,2842.26038184824,0.0,1.0
2024-09-23,20.925,20.9999,20.83,20.86,5001,19.2150762642253,19.2838556769942,19.1278393588441,19.1553878552802,5446.03224889772,0.0,1.0
2024-09-24,21.5499,21.5499,20.9,20.99,10123,19.7889114449906,19.7889114449906,19.1921191838618,19.2747646731703,11023.8321246934,0.0,1.0
2024-09-25,21.41,21.69,21.31,21.69,8162,19.6604436232766,19.9175629233475,19.5686153018227,19.9175629233475,8888.32537802504,0.0,1.0
2024-09-26,21.1,21.5,20.99,21.5,8525,19.3757758267696,19.7430891125851,19.2747646731703,19.7430891125851,9283.62825871886,0.0,1.0
2024-09-27,21.1501,21.23,21.1,21.23,2313,19.421781815818,19.4951526446596,19.3757758267696,19.4951526446596,2518.83075218964,0.0,1.0
2024-09-30,20.95,21.4504,20.95,21.16,11123,19.2380333445887,19.697542265144,19.2380333445887,19.4308728196419,12112.8207767426,0.0,1.0
2024-10-01,21.16,21.3499,21.11,21.11,2576,19.4308728196419,19.6052548020828,19.384958658915,19.384958658915,2805.23476767857,0.0,1.0
2024-10-02,21.12,21.3999,21.12,21.34,1120,19.3941414910603,19.6511689628098,19.3941414910603,19.5961637982589,1219.66729029503,0.0,1.0
2024-10-03,21.35,21.35,20.8201,21.1,1930,19.6053466304043,19.6053466304043,19.1187483550201,19.3757758267696,2101.74809845483,0.0,1.0
2024-10-04,21.4,21.42,21.35,21.4,2418,19.6512607911312,19.669626455422,19.6053466304043,19.6512607911312,2633.17456065481,0.0,1.0
2024-10-07,21.25,21.5,20.95,21.5,4704,19.5135183089504,19.7430891125851,19.2380333445887,19.7430891125851,5122.60261923913,0.0,1.0
2024-10-08,21.35,21.4,21.25,21.25,4097,19.6053466304043,19.6512607911312,19.5135183089504,19.5135183089504,4461.5865074453,0.0,1.0
2024-10-09,21.35,21.5,21.35,21.4,2042,19.6053466304043,19.7430891125851,19.6053466304043,19.6512607911312,2223.71482748433,0.0,1.0
2024-10-10,21.3,21.49,21.3,21.49,1224,19.5594324696773,19.7339062804397,19.5594324696773,19.7339062804397,1332.92211010814,0.0,1.0
2024-10-11,21.4311,21.4311,21.3,21.3,967,19.6798193991034,19.6798193991034,19.5594324696773,19.5594324696773,1053.05202653151,0.0,1.0
2024-10-14,21.19,21.19,20.9001,20.9001,2473,19.4584213160781,19.4584213160781,19.1922110121832,19.1922110121832,2693.06893651751,0.0,1.0
2024-10-15,21.5001,21.6,21.35,21.36,5064,19.7431809409066,19.834917434039,19.6053466304043,19.6145294625497,5514.63853397681,0.0,1.0
2024-10-16,22.05,22.05,21.67,21.75,4496,20.2481448805815,20.2481448805815,19.8991972590567,19.9726599162198,4896.0929796129,0.0,1.0
2024-10-17,21.75,22.0,21.65,22.0,4115,19.9726599162198,20.2022307198545,19.8808315947659,20.2022307198545,4481.18830318219,0.0,1.0
2024-10-18,21.9,21.9,21.65,21.75,1295,20.1104023984006,20.1104023984006,19.8808315947659,19.9726599162198,1410.24030440363,0.0,1.0
2024-10-21,21.2801,21.825,21.14,21.825,4648,19.541158633708,20.0415311573102,19.4125071553511,20.0415311573102,5061.61925472438,0.0,1.0
2024-10-22,21.5,21.54,21.42,21.5,2480,19.7430891125851,19.7798204411667,19.669626455422,19.7430891125851,2700.69185708185,0.0,1.0
2024-10-23,21.1506,21.393,21.09,21.393,1445,19.4222409574252,19.6448328086294,19.3665929946242,19.6448328086294,1573.588602211,0.0,1.0
2024-10-24,21.08,21.3167,20.985,21.16,2056,19.3574101624788,19.5747677993601,19.2701732570976,19.4308728196419,2238.96066861302,0.0,1.0
2024-10-25,21.06,21.52,21.06,21.48,960,19.339044498188,19.7614547768759,19.339044498188,19.7247234482943,1045.42910596717,0.0,1.0
2024-10-28,21.15,21.15,21.1276,21.1276,1293,19.4216899874965,19.4216899874965,19.4011204434908,19.4011204434908,1408.06232709953,0.0,1.0
2024-10-29,21.15,21.2107,21.1,21.1,2995,19.4216899874965,19.477429778619,19.3757758267696,19.3757758267696,3261.52101288716,0.0,1.0
2024-10-30,21.16,21.16,21.16,21.16,210,19.4308728196419,19.4308728196419,19.4308728196419,19.4308728196419,228.687616930318,0.0,1.0
2024-10-31,20.79,21.535,20.79,21.25,36266,19.0911080302625,19.775229025094,19.0911080302625,19.5135183089504,39493.262455214,0.0,1.0
2024-11-01,21.0166,21.0166,20.89,20.89,3895,19.299191006677,19.299191006677,19.1829363517164,19.1829363517164,4241.61079973139,0.0,1.0
2024-11-04,21.15,21.2,21.01,21.02,2240,19.4216899874965,19.4676041482234,19.2931303374611,19.3023131696065,2439.33458059006,0.0,1.0
2024-11-05,21.1499,21.15,21.03,21.03,1507,19.4215981591751,19.4216899874965,19.3114960017518,19.3114960017518,1641.10589863804,0.0,1.0
2024-11-06,21.6818,21.94,21.25,21.25,4444,19.9100330009883,20.1471337269822,19.5135183089504,19.5135183089504,4839.46556970635,0.0,1.0
2024-11-07,21.94,21.95,21.7,21.7,4052,20.1471337269822,20.1563165591276,19.9267457554929,19.9267457554929,4412.58201810309,0.0,1.0
2024-11-08,21.95,22.05,21.8501,21.95,7058,20.1563165591276,20.2481448805815,20.0645800659951,20.1563165591276,7686.08190616279,0.0,1.0
2024-11-11,21.8666,22.05,21.8,22.0476,3970,20.079731739035,20.2481448805815,20.0185740769468,20.2459410008666,4323.28494863507,0.0,1.0
2024-11-12,21.9,21.95,21.875,21.95,3902,20.1104023984006,20.1563165591276,20.0874453180372,20.1563165591276,4249.23372029573,0.0,1.0
2024-11-13,21.9,22.08,21.89,22.08,1957,20.1104023984006,20.2756933770176,20.1012195662552,20.2756933770176,2131.15079206016,0.0,1.0
2024-11-14,22.0001,22.0001,21.9775,22.0,10020,20.202322548176,20.202322548176,20.1815693475274,20.2022307198545,10911.6662935323,0.0,1.0
2024-11-15,21.175,21.7,21.0902,21.7,7577,19.7459587476305,20.2355279727784,19.666881661359,20.2355279727784,8125.35755040271,0.328125,1.0
2024-11-18,21.55,21.6,21.5,21.5,1949,20.0956510513076,20.1422766917979,20.0490254108173,20.0490254108173,2090.05171779528,0.0,1.0
2024-11-19,21.6,21.6127,21.6,21.6,2464,20.1422766917979,20.1541196044824,20.1422766917979,20.1422766917979,2642.32295158931,0.0,1.0
2024-11-20,21.65,21.722,21.55,21.65,9971,20.1889023322881,20.2560432545941,20.0956510513076,20.1889023322881,10692.6145090492,0.0,1.0
2024-11-21,21.7899,21.8,21.65,21.65,4244,20.3193608743799,20.3287792537589,20.1889023322881,20.1889023322881,4551.14391499394,0.0,1.0
2024-11-22,21.79,21.79,21.79,21.79,284,20.3194541256609,20.3194541256609,20.3194541256609,20.3194541256609,304.553457082535,0.0,1.0
2024-11-25,22.16,22.32,21.9,22.0,4622,20.6644838652889,20.8136859148578,20.4220305347395,20.51528181572,4956.50027688548,0.0,1.0
2024-11-26,22.01,22.01,21.95,21.9799,3770,20.5246069438181,20.5246069438181,20.4686561752298,20.4965383082429,4042.83990563787,0.0,1.0
2024-11-27,22.2,22.315,22.0496,22.05,2546,20.7017843776811,20.8090233508088,20.5615344510864,20.5619074562103,2730.25740046526,0.0,1.0
2024-11-29,22.2,22.2,22.077,22.2,4580,20.7017843776811,20.7017843776811,20.5870853020751,20.7017843776811,4911.46068111976,0.0,1.0
2024-12-02,22.2,22.3,22.12,22.15,6798,20.7017843776811,20.7950356586617,20.6271833528967,20.6551587371909,7289.98028608125,0.0,1.0
2024-12-03,22.25,22.36,22.2,22.2,7922,20.7484100181714,20.85098642725,20.7017843776811,20.7017843776811,8495.32565847832,0.0,1.0
2024-12-04,22.22,22.3,22.2,22.2,17335,20.7204346338772,20.7950356586617,20.7017843776811,20.7017843776811,18589.55696664,0.0,1.0
2024-12-05,22.2999,22.2999,22.2,22.2891,6416,20.7949424073807,20.7949424073807,20.7017843776811,20.7848712690348,6880.33443887867,0.0,1.0
2024-12-06,22.29,22.2999,22.255,22.2915,2072,20.7857105305636,20.7949424073807,20.7530725822204,20.7871092997783,2221.9533911092,0.0,1.0
2024-12-09,22.35,22.45,22.26,22.29,8780,20.8416612991519,20.9349125801325,20.7577351462695,20.7857105305636,9415.42025769247,0.0,1.0
2024-12-10,22.29,22.3999,22.275,22.37,8497,20.7857105305636,20.8881936883612,20.7717228384165,20.8603115553481,9111.93917193768,0.0,1.0
2024-12-11,22.3908,22.3999,22.3,22.3092,2888,20.879707821792,20.8881936883612,20.7950356586617,20.8036147765119,3097.00839455761,0.0,1.0
2024-12-12,22.3899,22.3899,22.3899,22.3899,1230,20.8788685602632,20.8788685602632,20.8788685602632,20.8788685602632,1319.01673313915,0.0,1.0
2024-12-13,22.23,22.4,22.2,22.4,11449,20.7297597619753,20.8882869396422,20.7017843776811,20.8882869396422,12277.5793314716,0.0,1.0
2024-12-16,22.2125,22.25,22.2,22.25,2660,20.7134407878037,20.7484100181714,20.7017843776811,20.7484100181714,2852.50773182937,0.0,1.0
2024-12-17,22.09,22.25,22.09,22.23,25689,20.5992079686025,20.7484100181714,20.5992079686025,20.7297597619753,27548.1470387086,0.0,1.0
2024-12-18,22.22,22.57,22.2,22.2,21037,20.7204346338772,21.0468141173091,20.7017843776811,20.7017843776811,22559.4756219905,0.0,1.0
2024-12-19,22.22,22.22,22.22,22.22,336,20.7204346338772,20.7204346338772,20.7204346338772,20.7204346338772,360.316766125817,0.0,1.0
2024-12-20,22.2607,22.2607,22.23,22.23,1066,20.7583879052363,20.7583879052363,20.7297597619753,20.7297597619753,1143.14783538726,0.0,1.0
2024-12-23,22.2607,22.2607,22.2607,22.2607,104,20.7583879052363,20.7583879052363,20.7583879052363,20.7583879052363,111.526618086562,0.0,1.0
2024-12-24,22.2607,22.2607,22.2607,22.2607,37,20.7583879052363,20.7583879052363,20.7583879052363,20.7583879052363,39.67773912695,0.0,1.0
2024-12-26,22.302,22.3223,22.25,22.27,6905,20.7969006842813,20.8158306943203,20.7484100181714,20.7670602743675,7404.72401815106,0.0,1.0
2024-12-27,22.23,22.28,22.21,22.25,7952,20.7297597619753,20.7763854024656,20.7111095057792,20.7484100181714,8527.49679831097,0.0,1.0
2024-12-30,22.365,22.365,22.21,22.239,7303,20.855648991299,20.855648991299,20.7111095057792,20.7381523772635,7831.52780659773,0.0,1.0
2024-12-31,22.97,22.97,22.2753,22.28,16577,21.4198192412313,21.4198192412313,20.7720025922595,20.7763854024656,17776.6995002014,0.0,1.0
2025-01-02,22.5,22.69,22.45,22.63,12131,20.9815382206228,21.1587156544858,20.9349125801325,21.1027648858975,13008.9365770008,0.0,1.0
2025-01-03,22.6067,22.87,22.45,22.6,5467,21.081037337429,21.3265679602508,20.9349125801325,21.0747895016033,5862.6540488388,0.0,1.0
2025-01-06,22.65,22.798,22.6,22.61,3658,21.1214151420936,21.2594270379448,21.0747895016033,21.0841146297014,3922.73431692927,0.0,1.0
2025-01-07,22.54,22.55,22.32,22.32,4934,21.018838733015,21.028163861113,20.8136859148578,20.8136859148578,5291.08013114516,0.0,1.0
2025-01-08,22.2501,22.79,22.2501,22.78,8296,20.7485032694524,21.2519669354663,20.7485032694524,21.2426418073683,8896.39253505883,0.0,1.0
2025-01-10,22.5,22.5,22.21,22.5,1508,20.9815382206228,20.9815382206228,20.7111095057792,20.9815382206228,1617.13596225515,0.0,1.0
2025-01-13,22.19,22.2866,22.0541,22.27,21964,20.6924592495831,20.7825399870103,20.5657307587305,20.7670602743675,23553.5638428197,0.0,1.0
2025-01-14,22.25,22.47,22.11,22.47,1533,20.7484100181714,20.9535628363286,20.6178582247986,20.9535628363286,1643.94524544904,0.0,1.0
2025-01-15,22.77,22.77,22.25,22.25,1530,21.2333166792702,21.2333166792702,20.7484100181714,20.7484100181714,1640.72813146577,0.0,1.0
2025-01-16,22.8,22.8,22.4891,22.4891,4648,21.2612920635644,21.2612920635644,20.9713738309959,20.9713738309959,4984.38193140712,0.0,1.0
2025-01-17,22.97,22.97,22.97,22.97,148,21.4198192412313,21.4198192412313,21.4198192412313,21.4198192412313,158.7109565078,0.0,1.0
2025-01-21,23.29,23.35,22.98,22.98,5340,21.7182233403691,21.7741741089574,21.4291443693294,21.4291443693294,5726.46289021385,0.0,1.0
2025-01-22,22.9601,22.9825,22.3845,22.3845,4260,21.4105873644143,21.4314756513539,20.8738329910902,20.8738329910902,4568.30185623801,0.0,1.0
2025-01-23,23.0763,23.0763,22.85,22.85,1296,21.5189453529136,21.5189453529136,21.3079177040547,21.3079177040547,1389.79324077101,0.0,1.0
2025-01-24,23.4179,23.4179,23.4179,23.4179,248,21.8374917287432,21.8374917287432,21.8374917287432,21.8374917287432,265.94808928334,0.0,1.0
2025-01-27,23.19,23.25,23.175,23.25,1107,21.6249720593885,21.6809228279769,21.6109843672414,21.6809228279769,1187.11505982523,0.0,1.0
2025-01-28,23.1141,23.24,23.1,23.13,3458,21.5541943371243,21.6715976998788,21.541045906506,21.5690212908002,3708.26005137819,0.0,1.0
2025-01-29,23.1,23.15,23.04,23.04,5648,21.541045906506,21.5876715469963,21.4850951379177,21.4850951379177,6056.75325916253,0.0,1.0
2025-01-30,23.23,23.2499,23.1,23.2499,2997,21.6622725717807,21.6808295766959,21.541045906506,21.6808295766959,3213.89686928295,0.0,1.0
2025-01-31,22.92,23.19,22.61,22.61,21770,21.3731936007411,21.6249720593885,21.0841146297014,21.0841146297014,23345.5238052351,0.0,1.0
2025-02-03,22.9,22.9,22.81,22.81,1823,21.3545433445449,21.3545433445449,21.2706171916625,21.2706171916625,1954.93293049811,0.0,1.0
2025-02-04,23.1642,23.2,22.9,22.9,10643,21.6009132288955,21.6342971874866,21.3545433445449,21.3545433445449,11413.2480413008,0.0,1.0
2025-02-05,23.11,23.2,23.0,23.07,1175,21.5503710346041,21.6342971874866,21.4477946255255,21.5130705222119,1260.0363101126,0.0,1.0
2025-02-06,23.25,23.25,23.0,23.11,6518,21.6809228279769,21.6809228279769,21.4477946255255,21.5503710346041,6989.71631430971,0.0,1.0
2025-02-07,23.16,23.23,23.12,23.15,3410,21.5969966750944,21.6622725717807,21.5596961627021,21.5876715469963,3656.78622764592,0.0,1.0
2025-02-10,23.28,23.28,23.1,23.12,4323,21.708898212271,21.708898212271,21.541045906506,21.5596961627021,4635.86124988662,0.0,1.0
2025-02-11,23.2609,23.2609,23.11,23.11,2492,21.6910872176037,21.6910872176037,21.5503710346041,21.5503710346041,2672.34934876647,0.0,1.0
2025-02-12,23.19,23.24,23.1,23.11,3159,21.6249720593885,21.6715976998788,21.541045906506,21.5503710346041,3387.62102437933,0.0,1.0
2025-02-13,23.175,23.22,23.155,23.16,3263,21.6109843672414,21.6529474436827,21.5923341110453,21.5969966750944,3499.14764246589,0.0,1.0
2025-02-14,23.2201,23.255,23.1658,23.2,15550,21.6530406949637,21.6855853920259,21.6024052493912,21.6342971874866,16675.3741465965,0.0,1.0
2025-02-18,23.12,23.27,23.0101,23.0101,1316,21.8656769284196,22.0075390192181,21.7617393032278,21.7617393032278,1391.49225059913,0.328125,1.0
2025-02-19,23.0,23.15,23.0,23.0,5364,21.7521872557807,21.8940493465793,21.7521872557807,21.7521872557807,5671.70549560314,0.0,1.0
2025-02-20,23.065,23.2,22.9,22.9,3606,21.8136608284601,21.9413367101788,21.6576125285817,21.6576125285817,3812.85794503074,0.0,1.0
2025-02-21,22.99,23.0,22.9501,23.0,4072,21.7427297830608,21.7521872557807,21.7049944669084,21.7521872557807,4305.5900033736,0.0,1.0
2025-02-24,23.0,23.0999,23.0,23.0999,1392,21.7521872557807,21.8466674082526,21.7521872557807,21.8466674082526,1471.85198543616,0.0,1.0
2025-02-25,23.05,23.1,23.0,23.1,1468,21.7994746193802,21.8467619829798,21.7521872557807,21.8467619829798,1552.2117202732,0.0,1.0
2025-02-26,23.1,23.1,23.0208,23.0208,2354,21.8467619829798,21.8467619829798,21.7718587990381,21.7718587990381,2489.03705008385,0.0,1.0
2025-02-27,23.08,23.22,23.0,23.22,5443,21.8278470375399,21.9602516556186,21.7521872557807,21.9602516556186,5755.23732523638,0.0,1.0
2025-02-28,23.15,23.15,22.99,23.15,11457,21.8940493465793,21.8940493465793,21.7427297830608,21.8940493465793,12114.2300266825,0.0,1.0
2025-03-03,23.1,23.2,23.1,23.2,2569,21.8467619829798,21.9413367101788,21.8467619829798,21.9413367101788,2716.37051047808,0.0,1.0
2025-03-04,22.99,23.05,22.99,23.0,2673,21.7427297830608,21.7994746193802,21.7427297830608,21.7521872557807,2826.33646341297,0.0,1.0
2025-03-05,23.05,23.05,23.05,23.05,1006,21.7994746193802,21.7994746193802,21.7994746193802,21.7994746193802,1063.70912165861,0.0,1.0
2025-03-06,22.9,23.0,22.9,23.0,2233,21.6576125285817,21.7521872557807,21.6576125285817,21.7521872557807,2361.09589330384,0.0,1.0
2025-03-07,22.85,22.95,22.85,22.92,2463,21.6103251649821,21.7048998921812,21.6103251649821,21.6765274740215,2604.28982767907,0.0,1.0
2025-03-10,22.73,22.85,22.55,22.85,6655,21.4968354923433,21.6103251649821,21.326600983385,21.6103251649821,7036.76362290061,0.0,1.0
2025-03-11,22.6,22.6,22.6,22.6,366,21.3738883469845,21.3738883469845,21.3738883469845,21.3738883469845,386.995565136232,0.0,1.0
2025-03-12,22.6,22.6,22.6,22.6,299,21.3738883469845,21.3738883469845,21.3738883469845,21.3738883469845,316.152114687796,0.0,1.0
2025-03-13,22.8199,23.0,22.81,22.98,3938,21.5818581720952,21.7521872557807,21.5724952741025,21.7332723103409,4163.90310247673,0.0,1.0
2025-03-14,22.8658,22.8658,22.8658,22.8658,321,21.6252679718796,21.6252679718796,21.6252679718796,21.6252679718796,339.414143193252,0.0,1.0
2025-03-17,22.97,23.0,22.97,23.0,1273,21.723814837621,21.7521872557807,21.723814837621,21.7521872557807,1346.02555852028,0.0,1.0
2025-03-18,22.96,23.04,22.9444,23.04,8278,21.7143573649011,21.7900171466603,21.699603707458,21.7900171466603,8752.86690764406,0.0,1.0
2025-03-19,22.99,23.0,22.9346,23.0,7190,21.7427297830608,21.7521872557807,21.6903353841925,21.7521872557807,7602.45386155604,0.0,1.0
2025-03-20,22.99,22.9947,22.99,22.9947,351,21.7427297830608,21.7471747952392,21.7427297830608,21.7471747952392,371.135091155239,0.0,1.0
2025-03-21,23.0,23.0,22.9999,22.9999,1594,21.7521872557807,21.7521872557807,21.7520926810535,21.7520926810535,1685.43970171354,0.0,1.0
2025-03-24,23.0,23.05,23.0,23.05,4971,21.7521872557807,21.7994746193802,21.7521872557807,21.7994746193802,5256.16107730112,0.0,1.0
2025-03-25,22.96,23.07,22.95,23.07,2841,21.7143573649011,21.81838956482,21.7048998921812,21.81838956482,3003.97377200009,0.0,1.0
2025-03-26,22.92,23.0499,22.92,23.006,7722,21.6765274740215,21.799380044653,21.6765274740215,21.7578617394126,8164.97200541525,0.0,1.0
2025-03-27,22.84,22.9,22.76,22.89,2261,21.6008676922622,21.6576125285817,21.525207910503,21.6481550558618,2390.7021114017,0.0,1.0
2025-03-28,22.84,22.84,22.84,22.84,174,21.6008676922622,21.6008676922622,21.6008676922622,21.6008676922622,183.98149817952,0.0,1.0
2025-03-31,22.2,22.99,21.98,22.9753,60664,20.9955894381883,21.7427297830608,20.7875250383504,21.7288272981625,64143.9862388645,0.0,1.0
2025-04-01,22.65,22.8,22.5,22.5,11517,21.421175710584,21.5630378013826,21.2793136197855,21.2793136197855,12177.6719226065,0.0,1.0
2025-04-02,22.82,22.82,22.33,22.51,6504,21.5819527468224,21.5819527468224,21.1185365835471,21.2887710925054,6877.10151815862,0.0,1.0
2025-04-03,22.27,22.49,22.27,22.35,6901,21.0617917472277,21.2698561470656,21.0617917472277,21.1374515289869,7296.87539618889,0.0,1.0
2025-04-04,21.76,22.0822,21.51,22.01,4741,20.5794606385125,20.8841804095479,20.3430238205149,20.8158974565101,5012.9671429259,0.0,1.0
2025-04-07,21.618,21.98,21.22,21.22,18068,20.4451645258899,20.7875250383504,20.0687571116377,20.0687571116377,19104.4695925722,0.0,1.0
2025-04-08,21.3001,21.804,21.3,21.55,12087,20.1445114681241,20.6210735184801,20.1444168933969,20.3808537113945,12780.3699338843,0.0,1.0
2025-04-09,21.57,21.6,21.3,21.3,3010,20.3997686568343,20.4281410749941,20.1444168933969,20.1444168933969,3182.66844551929,0.0,1.0
2025-04-10,21.0,21.4499,20.6,21.26,11596,19.8606927117998,20.2861844094683,19.4823938030036,20.1065870025173,12261.2037522397,0.0,1.0
2025-04-11,21.11,21.11,20.97,20.97,2891,19.9647249117187,19.9647249117187,19.8323202936401,19.8323202936401,3056.84201860341,0.0,1.0
2025-04-14,21.2999,21.3,21.05,21.05,6352,20.1443223186697,20.1444168933969,19.9079800753993,19.9079800753993,6716.38204848456,0.0,1.0
2025-04-15,21.91,22.0,21.3,21.3,10322,20.7213227293111,20.8064399837902,20.1444168933969,20.1444168933969,10914.1208287874,0.0,1.0
2025-04-16,21.88,22.0,21.8164,21.96,4431,20.6929503111514,20.8064399837902,20.6328007846528,20.7686100929106,4685.18401398536,0.0,1.0
2025-04-17,21.99,22.0,21.81,22.0,3273,20.7969825110703,20.8064399837902,20.626748002112,20.8064399837902,3460.7554226527,0.0,1.0
2025-04-21,21.9001,21.9999,21.9,21.9999,2938,20.7119598313184,20.806345409063,20.7118652565912,20.806345409063,3106.53817041052,0.0,1.0
2025-04-22,21.95,22.0,21.9306,21.99,3387,20.7591526201907,20.8064399837902,20.7408051231141,20.7969825110703,3581.29502490825,0.0,1.0
2025-04-23,22.0,22.0,21.955,22.0,3717,20.8064399837902,20.8064399837902,20.7638813565507,20.8064399837902,3930.2254524901,0.0,1.0
2025-04-24,22.0,22.0,21.945,21.97,6688,20.8064399837902,20.8064399837902,20.7544238838308,20.7780675656305,7071.65666565881,0.0,1.0
2025-04-25,21.95,21.99,21.95,21.99,2325,20.7591526201907,20.7969825110703,20.7591526201907,20.7969825110703,2458.37346705394,0.0,1.0
2025-04-28,22.0,22.0,21.9135,21.957,2566,20.8064399837902,20.8064399837902,20.7246328447631,20.7657728510946,2713.19841568189,0.0,1.0
2025-04-29,22.0,22.0,21.9634,22.0,17526,20.8064399837902,20.8064399837902,20.7718256336354,20.8064399837902,18531.3777993924,0.0,1.0
2025-04-30,22.0,22.02,21.6501,22.0,68291,20.8064399837902,20.82535492923,20.4755230133208,20.8064399837902,72208.5085757335,0.0,1.0
2025-05-01,22.45,22.4799,22.0,22.0,5719,21.232026256186,21.2603040996185,20.8064399837902,20.8064399837902,6047.07004648663,0.0,1.0
2025-05-02,22.5,22.55,22.45,22.45,13996,21.2793136197855,21.326600983385,21.232026256186,21.232026256186,14798.8795891986,0.0,1.0
2025-05-05,22.4499,22.55,22.386,22.49,8173,21.2319316814588,21.326600983385,21.1714984307786,21.2698561470656,8641.8435897771,0.0,1.0
2025-05-06,22.41,22.64,22.41,22.61,13667,21.1941963653063,21.4117182378641,21.1941963653063,21.3833458197044,14451.0065265489,0.0,1.0
2025-05-07,22.41,22.5,22.41,22.5,498,21.1941963653063,21.2793136197855,21.1941963653063,21.2793136197855,526.567736168972,0.0,1.0
2025-05-08,22.4,22.6,22.4,22.41,22054,21.1847388925864,21.3738883469845,21.1847388925864,21.1941963653063,23319.1262117882,0.0,1.0
2025-05-09,22.39,22.539,22.39,22.4,5763,21.1752814198665,21.3161977633931,21.1752814198665,21.1847388925864,6093.59410349756,0.0,1.0
2025-05-12,22.4,22.55,22.39,22.45,31265,21.1847388925864,21.326600983385,21.1752814198665,21.232026256186,33058.51460105,0.0,1.0
2025-05-13,22.38,22.45,22.37,22.4,9386,21.1658239471466,21.232026256186,21.1563664744267,21.1847388925864,9924.42725237344,0.0,1.0
2025-05-14,22.37,22.575,22.37,22.4,9630,21.1563664744267,21.3502446651848,21.1563664744267,21.1847388925864,10182.4242957976,0.0,1.0
2025-05-15,22.2884,22.38,22.1,22.38,116189,21.3895168206542,21.4774226255021,21.2087149250936,21.4774226255021,121071.781532688,0.328125,1.0
2025-05-16,22.45,22.47,22.3,22.3,7642,21.5445995506042,21.5637929577762,21.4006489968139,21.4006489968139,7963.15102525025,0.0,1.0
2025-05-19,22.45,22.45,22.35,22.42,2447,21.5445995506042,21.5445995506042,21.448632514744,21.5158094398461,2549.83388625849,0.0,1.0
2025-05-20,22.5,22.5,22.4128,22.4599,10448,21.5925830685342,21.5925830685342,21.5088998132642,21.5541002871543,10887.0716974372,0.0,1.0
2025-05-21,22.57,22.72,22.45,22.514,11071,21.6597599936364,21.8037105474266,21.5445995506042,21.6060184535547,11536.2529443268,0.0,1.0
2025-05-22,22.615,22.615,22.57,22.6107,2087,21.7029451597734,21.7029451597734,21.6597599936364,21.6988185772314,2174.70507585675,0.0,1.0
2025-05-23,22.69,22.69,22.5,22.5,3935,21.7749204366685,21.7749204366685,21.5925830685342,21.5925830685342,4100.36630258569,0.0,1.0
2025-05-27,22.65,22.69,22.65,22.69,4115,21.7365336223245,21.7749204366685,21.7365336223245,21.7749204366685,4287.93070778655,0.0,1.0
2025-05-28,22.647,22.647,22.647,22.647,357,21.7336546112487,21.7336546112487,21.7336546112487,21.7336546112487,372.002736981725,0.0,1.0
2025-05-29,22.68,22.69,22.6547,22.67,4028,21.7653237330825,21.7749204366685,21.7410440730099,21.7557270294965,4197.27457860614,0.0,1.0
2025-05-30,22.7,22.7,22.65,22.68,5533,21.7845171402546,21.7845171402546,21.7365336223245,21.7653237330825,5765.52141098006,0.0,1.0
2025-06-02,22.72,22.72,22.72,22.72,364,21.8037105474266,21.8037105474266,21.8037105474266,21.8037105474266,379.296908295092,0.0,1.0
2025-06-03,22.71,22.71,22.71,22.71,1023,21.7941138438406,21.7941138438406,21.7941138438406,21.7941138438406,1065.99103622494,0.0,1.0
2025-06-04,22.53,22.7,22.53,22.7,6384,21.6213731792923,21.7845171402546,21.6213731792923,21.7845171402546,6652.28423779085,0.0,1.0
2025-06-05,22.65,22.7081,22.5595,22.7081,1242,21.7365336223245,21.7922904701592,21.649683454871,21.7922904701592,1294.194395886,0.0,1.0
2025-06-06,22.555,22.555,22.52,22.52,1085,21.6453649382573,21.6453649382573,21.6117764757063,21.6117764757063,1130.59655357191,0.0,1.0
2025-06-09,22.71,22.7138,22.675,22.6768,1974,21.7941138438406,21.7977605912033,21.7605253812895,21.762252787935,2056.95631036954,0.0,1.0
2025-06-10,22.56,22.7283,22.56,22.72,2184,21.6501632900503,21.811675811403,21.6501632900503,21.8037105474266,2275.78144977056,0.0,1.0
2025-06-11,22.7199,22.7199,22.7199,22.7199,1036,21.8036145803907,21.8036145803907,21.8036145803907,21.8036145803907,1079.53735437834,0.0,1.0
2025-06-12,22.6677,22.73,22.6677,22.73,758,21.7535197876717,21.8133072510126,21.7535197876717,21.8133072510126,789.854550790331,0.0,1.0
2025-06-13,22.72,22.7299,22.66,22.6675,3871,21.8037105474266,21.8132112839767,21.7461303259105,21.7533278536,4033.67673629204,0.0,1.0
2025-06-16,22.85,22.85,22.7175,22.73,13066,21.9284676940448,21.9284676940448,21.8013113715301,21.8133072510126,13615.0917686365,0.0,1.0
2025-06-17,22.8476,22.88,22.8,22.84,3262,21.9261644851841,21.9572578048028,21.8804841761147,21.9188709904588,3399.0838320291,0.0,1.0
2025-06-18,22.87,22.88,22.8,22.8657,1693,21.9476611012168,21.9572578048028,21.8804841761147,21.9435345186748,1764.14743336152,0.0,1.0
2025-06-20,22.88,22.9,22.8692,22.88,5005,21.9572578048028,21.9764512119749,21.9468933649299,21.9572578048028,5215.33248905753,0.0,1.0
2025-06-23,23.0,23.08,22.9,22.9,12860,22.072418247835,22.1491918765231,21.9764512119749,21.9764512119749,13400.4347271288,0.0,1.0
2025-06-24,22.965,23.0,22.925,22.9999,4284,22.038829785284,22.072418247835,22.0004429709399,22.0723222807991,4464.03284378069,0.0,1.0
2025-06-25,22.935,22.99,22.871,22.99,2715,22.0100396745259,22.062821544249,21.9486207715754,22.062821544249,2829.09644511312,0.0,1.0
2025-06-26,22.87,22.87,22.87,22.87,304,21.9476611012168,21.9476611012168,21.9476611012168,21.9476611012168,316.775439894803,0.0,1.0
2025-06-27,22.9685,22.9685,22.9514,22.9514,613,22.0421886315391,22.0421886315391,22.025778268407,22.025778268407,638.761002156295,0.0,1.0
2025-06-30,22.61,23.0,22.61,22.92,49803,21.6981468079804,22.072418247835,21.6981468079804,21.9956446191469,51895.9448456607,0.0,1.0
2025-07-01,22.89,23.0,22.87,22.87,4787,21.9668545083888,22.072418247835,21.9476611012168,21.9476611012168,4988.17115386981,0.0,1.0
2025-07-02,22.9416,23.0,22.92,22.92,7327,22.0163734988927,22.072418247835,21.9956446191469,21.9956446191469,7634.91331614873,0.0,1.0
2025-07-03,23.08,23.08,22.96,23.07,2266,22.1491918765231,22.1491918765231,22.0340314334909,22.1395951729371,2361.22745658429,0.0,1.0
2025-07-07,22.9499,23.08,22.86,22.96,4438,22.0243387628691,22.1491918765231,21.9380643976308,22.0340314334909,4624.50461267477,0.0,1.0
2025-07-08,23.065,23.08,22.92,23.0,6655,22.1347968211441,22.1491918765231,21.9956446191469,22.072418247835,6934.6728700655,0.0,1.0
2025-07-09,23.09,23.1,23.027,23.08,3497,22.1587885801091,22.1683852836952,22.0983293475173,22.1491918765231,3643.95958326357,0.0,1.0
2025-07-10,23.04,23.1,23.0,23.1,1777,22.1108050621791,22.1683852836952,22.072418247835,22.1683852836952,1851.67748912192,0.0,1.0
2025-07-11,23.1,23.1,23.0,23.1,9972,22.1683852836952,22.1683852836952,22.072418247835,22.1683852836952,10391.0680481282,0.0,1.0
2025-07-14,23.09,23.09,23.05,23.09,3775,22.1587885801091,22.1587885801091,22.1204017657651,22.1587885801091,3933.64238685158,0.0,1.0
2025-07-15,23.065,23.1,23.0,23.05,3732,22.1347968211441,22.1683852836952,22.072418247835,22.1204017657651,3888.83533449804,0.0,1.0
2025-07-16,23.12,23.31,23.085,23.1,16723,22.1875786908672,22.3699160590015,22.1539902283161,22.1683852836952,17425.7752676341,0.0,1.0
2025-07-17,23.172,23.2,23.0,23.18,9566,22.2374815495145,22.2643523195553,22.072418247835,22.2451589123833,9968.00611195288,0.0,1.0
2025-07-18,23.2,23.2,23.15,23.15,943,22.2643523195553,22.2643523195553,22.2163688016252,22.2163688016252,982.629078357891,0.0,1.0
2025-07-21,23.29,23.29,23.2,23.2,6015,22.3507226518294,22.3507226518294,22.2643523195553,22.2643523195553,6267.77720712908,0.0,1.0
2025-07-22,23.25,23.39,23.25,23.3,6974,22.3123358374854,22.4466896876896,22.3123358374854,22.3603193554155,7267.07867706037,0.0,1.0
2025-07-23,23.4,23.45,23.25,23.2999,11248,22.4562863912756,22.5042699092057,22.3123358374854,22.3602233883796,11720.6912761077,0.0,1.0
2025-07-24,23.26,23.445,23.26,23.39,7304,22.3219325410714,22.4994715574127,22.3219325410714,22.4466896876896,7610.94675326197,0.0,1.0
2025-07-25,23.3988,23.4,23.3,23.38,6224,22.4551347868453,22.4562863912756,22.3603193554155,22.4370929841036,6485.56032205674,0.0,1.0
2025-07-28,23.4,23.4,23.33,23.33,6097,22.4562863912756,22.4562863912756,22.3891094661735,22.3891094661735,6353.2232139428,0.0,1.0
2025-07-29,23.44,23.4799,23.35,23.35,7016,22.4946732056197,22.5329640529279,22.4083028733455,22.4083028733455,7310.84370494057,0.0,1.0
2025-07-30,23.4297,23.4799,23.4,23.4,4690,22.4847886009261,22.5329640529279,22.4562863912756,22.4562863912756,4887.09477995599,0.0,1.0
2025-07-31,23.84,23.98,23.45,23.45,33147,22.8785413490603,23.0128951992645,22.5042699092057,22.5042699092057,34539.9852177402,0.0,1.0
2025-08-01,23.7001,23.8376,23.5,23.6,17115,22.7442834658919,22.8762381401996,22.5522534271358,22.6482204629959,17834.2488611827,0.0,1.0
2025-08-04,23.7,23.8499,23.535,23.8499,5069,22.7441874988561,22.8880420856104,22.5858418896868,22.8880420856104,5282.02205535116,0.0,1.0
2025-08-05,23.7,23.7,23.3,23.3,6199,22.7441874988561,22.7441874988561,22.3603193554155,22.3603193554155,6459.50971022328,0.0,1.0
2025-08-06,23.7,23.7,23.6999,23.6999,1698,22.7441874988561,22.7441874988561,22.7440915318202,22.7440915318202,1769.3575557282,0.0,1.0
2025-08-07,23.6,23.705,23.5401,23.7,1954,22.6482204629959,22.7489858506491,22.5907362085157,22.7441874988561,2036.11582090278,0.0,1.0
2025-08-08,23.7,23.7,23.699,23.699,1438,22.7441874988561,22.7441874988561,22.7432278284975,22.7432278284975,1498.43119266028,0.0,1.0
2025-08-11,23.75,23.85,23.4906,23.565,9863,22.7921710167861,22.8881380526463,22.5432325257649,22.6146320004449,10277.4873805344,0.0,1.0
2025-08-12,23.5,24.25,23.5,23.8499,17706,22.5522534271358,23.2720061960869,22.5522534271358,22.8880420856104,18450.0853249255,0.0,1.0
2025-08-13,24.025,24.2499,23.49,23.985,2406,23.0560803654016,23.2719102290511,22.5426567235498,23.0176935510575,2507.11088285162,0.0,1.0
2025-08-14,23.682,23.8,23.5,23.8,1725,22.7269134324012,22.8401545347162,22.5522534271358,22.8401545347162,1797.49221650834,0.0,1.0
2025-08-15,23.4237,23.53,23.4237,23.47,2391,22.7939224151906,22.8973643971463,22.7939224151906,22.838977577604,2457.06139030621,0.328125,1.0
2025-08-18,23.4236,23.5999,23.22,23.33,9610,22.7938251038247,22.965385041913,22.5956991628447,22.7027416653388,9875.51650390741,0.0,1.0
2025-08-19,23.6132,23.65,23.3,23.3,6562,22.9783274535782,23.0141380362307,22.6735482555677,22.6735482555677,6743.30273659109,0.0,1.0
2025-08-20,23.63,23.63,23.542,23.63,1469,22.99467576305,22.99467576305,22.9090417610547,22.99467576305,1509.58727827679,0.0,1.0
2025-08-21,23.6,23.6,23.575,23.575,1584,22.9654823532789,22.9654823532789,22.9411545118029,22.9411545118029,1627.76463498328,0.0,1.0
2025-08-22,23.59,23.59,23.52,23.52,1013,22.9557512166885,22.9557512166885,22.8876332605559,22.8876332605559,1040.98836820585,0.0,1.0
2025-08-25,23.6,23.64,23.36,23.64,7823,22.9654823532789,23.0044068996404,22.7319350751099,23.0044068996404,8039.14314360745,0.0,1.0
2025-08-26,23.55,23.56,23.43,23.52,5590,22.916826670327,22.9265578069174,22.8000530312425,22.8876332605559,5744.44716512409,0.0,1.0
2025-08-27,23.5274,23.6,23.5,23.55,8691,22.8948343016328,22.9654823532789,22.8681709873751,22.916826670327,8931.12527944425,0.0,1.0
2025-08-28,23.567,23.59,23.54,23.57,3392,22.9333696025306,22.9557512166885,22.9070955337366,22.9362889435077,3485.71820824704,0.0,1.0
2025-08-29,23.2,23.6299,23.11,23.59,50322,22.576236889664,22.9945784516841,22.4886566603506,22.9557512166885,51712.3560363817,0.0,1.0
2025-09-02,23.35,23.481,23.13,23.17,21010,22.7222039385196,22.8496818278534,22.5081189335314,22.5470434798928,21590.489255681,0.0,1.0
2025-09-03,23.37,23.59,23.23,23.23,3910,22.7416662117003,22.9557512166885,22.6054302994351,22.6054302994351,4018.0301280206,0.0,1.0
2025-09-04,23.375,23.42,23.37,23.37,3508,22.7465317799955,22.7903218946522,22.7416662117003,22.7416662117003,3604.92319414227,0.0,1.0
2025-09-05,23.49,23.51,23.4,23.47,10284,22.8584398507848,22.8779021239655,22.7708596214714,22.838977577604,10568.1385771263,0.0,1.0
2025-09-08,23.5,23.5,23.383,23.383,2135,22.8681709873751,22.8681709873751,22.7543166892678,22.7543166892678,2193.98831798568,0.0,1.0
2025-09-09,23.52,23.6,23.4506,23.4506,3900,22.8876332605559,22.9654823532789,22.8200991726187,22.8200991726187,4007.75383613308,0.0,1.0
2025-09-10,23.5635,23.6,23.49,23.58,4023,22.929963704724,22.9654823532789,22.8584398507848,22.9460200800981,4134.15222634959,0.0,1.0
2025-09-11,23.5952,23.75,23.5635,23.67,10673,22.9608114077155,23.1114494021344,22.929963704724,23.0336003094115,10967.8863315509,0.0,1.0
2025-09-12,23.75,23.75,23.5201,23.5201,11066,23.1114494021344,23.1114494021344,22.8877305719218,22.8877305719218,11371.7446027305,0.0,1.0
2025-09-15,23.9,23.952,23.7499,23.75,11224,23.25741645099,23.30801836126,23.1113520907685,23.1114494021344,11534.1100145533,0.0,1.0
2025-09-16,23.85,23.88,23.775,23.84,2275,23.2087607680382,23.2379541778093,23.1357772436104,23.1990296314478,2337.85640441096,0.0,1.0
2025-09-17,23.85,23.9,23.8316,23.9,1123,23.2087607680382,23.25741645099,23.1908554767119,23.25741645099,1154.02757896858,0.0,1.0
2025-09-18,23.9,23.9,23.8687,23.8999,3398,23.25741645099,23.25741645099,23.2269579934622,23.2573191396241,3491.88398337955,0.0,1.0
2025-09-19,23.9,23.9,23.9,23.9,248,23.25741645099,23.25741645099,23.25741645099,23.25741645099,254.852038810514,0.0,1.0
2025-09-22,23.82,23.9,23.8,23.9,2935,23.1795673582671,23.25741645099,23.1601050850863,23.25741645099,3016.09166898733,0.0,1.0
2025-09-23,23.89,24.01,23.82,23.8825,16938,23.2476853143997,23.3644589534841,23.1795673582671,23.2403869619569,17405.9831990826,0.0,1.0
2025-09-24,23.87,23.93,23.84,23.93,2818,23.2282230412189,23.2866098607611,23.1990296314478,23.2866098607611,2895.85905390334,0.0,1.0
2025-09-25,23.82,23.93,23.8,23.93,1061,23.1795673582671,23.2866098607611,23.1601050850863,23.2866098607611,1090.31456926595,0.0,1.0
2025-09-26,23.8101,23.8101,23.8,23.8,2289,23.1699335330426,23.1699335330426,23.1601050850863,23.1601050850863,2352.24321305349,0.0,1.0
2025-09-29,23.8235,23.8999,23.8235,23.85,4959,23.1829732560737,23.2573191396241,23.1829732560737,23.2087607680382,5096.01314702153,0.0,1.0
2025-09-30,23.86,23.8977,23.81,23.81,3478,23.2184919046285,23.2551782895742,23.1698362216767,23.1698362216767,3574.09431847972,0.0,1.0
2025-10-01,23.8498,23.92,23.81,23.81,8902,23.2085661453064,23.2768787241708,23.1698362216767,23.1698362216767,9147.95503827094,0.0,1.0
2025-10-02,23.82,23.9001,23.82,23.9,4252,23.1795673582671,23.2575137623559,23.1795673582671,23.25741645099,4369.4793105738,0.0,1.0
2025-10-03,23.8542,24.0,23.81,23.81,9015,23.2128478454061,23.3547278168938,23.1698362216767,23.1698362216767,9264.07713659995,0.0,1.0
2025-10-06,23.82,23.82,23.82,23.82,496,23.1795673582671,23.1795673582671,23.1795673582671,23.1795673582671,509.704077621027,0.0,1.0
2025-10-07,23.915,24.04,23.83,23.83,1652,23.2720131558756,23.3936523632552,23.1892984948574,23.1892984948574,1697.64341981842,0.0,1.0
2025-10-08,24.1,24.1,23.84,23.84,3087,23.4520391827975,23.4520391827975,23.1990296314478,23.1990296314478,3172.29130567765,0.0,1.0
2025-10-09,24.0799,24.08,24.0,24.05,2779,23.4324795982508,23.4325769096167,23.3547278168938,23.4033834998456,2855.78151554201,0.0,1.0
2025-10-10,24.05,24.23,24.0,24.23,4371,23.4033834998456,23.5785439584723,23.3547278168938,23.5785439584723,4491.76718403531,0.0,1.0
2025-10-13,24.15,24.15,24.08,24.1499,9757,23.5006948657493,23.5006948657493,23.4325769096167,23.5005975543834,10026.577994654,0.0,1.0
2025-10-14,24.1499,24.15,23.95,23.95,10121,23.5005975543834,23.5006948657493,23.3060721339419,23.3060721339419,10400.6350193597,0.0,1.0
2025-10-15,24.115,24.15,24.051,24.0767,7372,23.466635887683,23.5006948657493,23.4043566135047,23.4293656345419,7575.68237948029,0.0,1.0
2025-10-16,24.14,24.14,23.97,24.13,1590,23.490963729159,23.490963729159,23.3255344071226,23.4812325925686,1633.93041011579,0.0,1.0
2025-10-17,24.1,24.1488,24.01,24.01,2970,23.4520391827975,23.4995271293585,23.3644589534841,23.3644589534841,3052.05869059365,0.0,1.0
2025-10-20,24.1,24.1,24.08,24.08,952,23.4520391827975,23.4520391827975,23.4325769096167,23.4325769096167,978.302987691973,0.0,1.0
2025-10-21,24.0617,24.14,24.0617,24.14,1170,23.4147689296564,23.490963729159,23.4147689296564,23.490963729159,1202.32615083992,0.0,1.0
2025-10-22,24.15,24.15,24.01,24.01,3688,23.5006948657493,23.5006948657493,23.3644589534841,23.3644589534841,3789.89644811765,0.0,1.0
2025-10-23,24.15,24.15,24.15,24.15,1640,23.5006948657493,23.5006948657493,23.5006948657493,23.5006948657493,1685.3118695534,0.0,1.0
2025-10-24,24.2105,24.25,24.05,24.1,3618,23.5595682421211,23.5980062316531,23.4033834998456,23.4520391827975,3717.962404905,0.0,1.0
2025-10-27,24.05,24.07,24.05,24.05,2999,23.4033834998456,23.4228457730264,23.4033834998456,23.4033834998456,3081.85993706747,0.0,1.0
2025-10-28,24.0,24.0514,24.0,24.0504,2786,23.3547278168938,23.4047458589683,23.3547278168938,23.4037727453092,2862.97491986327,0.0,1.0
2025-10-29,24.0,24.0,24.0,24.0,174,23.3547278168938,23.3547278168938,23.3547278168938,23.3547278168938,178.80747884286,0.0,1.0
2025-10-30,23.95,23.9726,23.9,23.9001,9081,23.6253750533135,23.6476687266415,23.5760527671897,23.5761514117619,9205.77766529453,0.328125,1.0
2025-10-31,24.1,24.2499,24.035,24.1,2263,23.773341911685,23.9212101254842,23.709222939724,23.773341911685,2294.0947975511,0.0,1.0
2025-11-03,24.0505,24.0505,24.0415,24.0415,728,23.7245128484224,23.7245128484224,23.7156348369201,23.7156348369201,738.003098814494,0.0,1.0
2025-11-04,24.1,24.175,24.1,24.1425,2082,23.773341911685,23.8473253408707,23.773341911685,23.8152658548902,2110.60776336782,0.0,1.0
2025-11-05,24.12,24.12,24.12,24.12,341,23.7930708261345,23.7930708261345,23.7930708261345,23.7930708261345,345.685517439207,0.0,1.0
2025-11-06,24.12,24.12,24.12,24.12,29,23.7930708261345,23.7930708261345,23.7930708261345,23.7930708261345,29.3984750901378,0.0,1.0
2025-11-07,24.12,24.12,24.12,24.12,105,23.7930708261345,23.7930708261345,23.7930708261345,23.7930708261345,106.442754636706,0.0,1.0
2025-11-10,24.12,24.12,24.12,24.12,70,23.7930708261345,23.7930708261345,23.7930708261345,23.7930708261345,70.9618364244706,0.0,1.0
2025-11-11,24.12,24.12,24.12,24.12,144,23.7930708261345,23.7930708261345,23.7930708261345,23.7930708261345,145.97863493034,0.0,1.0
2025-11-12,24.23,24.23,24.1375,24.16,3289,23.9015798556069,23.9015798556069,23.8103336262778,23.8325286550336,3334.19257142977,0.0,1.0
2025-11-13,24.13,24.13,24.13,24.13,281,23.8029352833593,23.8029352833593,23.8029352833593,23.8029352833593,284.861086218232,0.0,1.0
2025-11-14,23.8801,24.04,23.85,23.96,8184,23.8801,24.04,23.85,23.96,8184,0.328125,1.0
2025-11-17,23.84,23.92,23.82,23.8414,12391,23.84,23.92,23.82,23.8414,12391,0.0,1.0
2025-11-18,24.0,24.19,23.858,23.865,7261,24.0,24.19,23.858,23.865,7261,0.0,1.0
2025-11-19,24.0101,24.15,24.0,24.0,4992,24.0101,24.15,24.0,24.0,4992,0.0,1.0
2025-11-20,23.9699,24.15,23.93,23.93,6042,23.9699,24.15,23.93,23.93,6042,0.0,1.0
2025-11-21,24.01,24.1499,23.9796,23.98,5523,24.01,24.1499,23.9796,23.98,5523,0.0,1.0
2025-11-24,23.95,23.98,23.95,23.97,3242,23.95,23.98,23.95,23.97,3242,0.0,1.0
2025-11-25,24.1499,24.1499,24.0001,24.0001,1756,24.1499,24.1499,24.0001,24.0001,1756,0.0,1.0
2025-11-26,23.98,23.98,23.98,23.98,357,23.98,23.98,23.98,23.98,357,0.0,1.0