date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-29,20.015,20.08,20.015,20.05,338900,16.921330569266,16.976283678784,16.921330569266,16.9509207051603,400859.936648246,0.0,1.0
2022-06-30,20.035,20.08,20.035,20.08,11817,16.9382392183485,16.976283678784,16.9382392183485,16.976283678784,13977.461998738,0.0,1.0
2022-07-01,20.145,20.19,20.145,20.19,245,17.031236788302,17.0692812487375,17.031236788302,17.0692812487375,289.792518379522,0.0,1.0
2022-07-05,19.975,19.9987,19.975,19.9987,5001,16.8875132711011,16.9075500202638,16.8875132711011,16.9075500202638,5915.31585475916,0.0,1.0
2022-07-06,20.0699,20.09,20.059,20.0599,10200,16.9677448109974,16.9847380033252,16.9585295972474,16.9592904864561,12064.8313774332,0.0,1.0
2022-07-07,20.02,20.08,20.02,20.04,4801,16.9255577315366,16.976283678784,16.9255577315366,16.9424663806191,5678.75053363302,0.0,1.0
2022-07-08,20.1607,20.17,20.13,20.15,28000,17.0445100778317,17.052372599655,17.0185553014901,17.0354639505726,33119.1449576597,0.0,1.0
2022-07-11,20.013,20.09,20.013,20.08,3902,16.9196397043578,16.9847380033252,16.9196397043578,16.976283678784,4615.389415171,0.0,1.0
2022-07-12,19.905,19.93,19.8999,19.8999,10500,16.8283329993125,16.8494688106656,16.8240212937965,16.8240212937965,12419.6793591224,0.0,1.0
2022-07-13,19.835,19.95,19.835,19.949,557,16.7691527275239,16.866377459748,16.7691527275239,16.8655320272939,658.834419336304,0.0,1.0
2022-07-14,19.9254,19.93,19.86,19.87,1643,16.8455798213766,16.8494688106656,16.790288538877,16.7987428634182,1943.38411305125,0.0,1.0
2022-07-15,19.9902,19.9902,19.94,19.94,10205,16.9003638444038,16.9003638444038,16.8579231352068,16.8579231352068,12070.7455104613,0.0,1.0
2022-07-18,20.1143,20.1799,20.1143,20.1799,927,17.0052820119604,17.0607423809509,17.0052820119604,17.0607423809509,1096.48026341966,0.0,1.0
2022-07-19,20.19,20.19,20.19,20.19,429,17.0692812487375,17.0692812487375,17.0692812487375,17.0692812487375,507.432613815572,0.0,1.0
2022-07-20,20.1759,20.19,20.1759,20.19,10000,17.0573606511344,17.0692812487375,17.0573606511344,17.0692812487375,11828.266056307,0.0,1.0
2022-07-21,20.05,20.05,20.03,20.03,400,16.9509207051603,16.9509207051603,16.9340120560779,16.9340120560779,473.130642252282,0.0,1.0
2022-07-22,20.0575,20.1199,20.0575,20.09,1201,16.9572614485662,17.0100164337035,16.9572614485662,16.9847380033252,1420.57475336248,0.0,1.0
2022-07-25,20.11,20.142,20.11,20.142,10102,17.0016466524077,17.0287004909396,17.0016466524077,17.0287004909396,11948.9143700814,0.0,1.0
2022-07-26,20.0543,20.0543,20.0543,20.0543,1,16.954556064713,16.954556064713,16.954556064713,16.954556064713,1.18282660563071,0.0,1.0
2022-07-27,20.1878,20.1878,20.1878,20.1878,2,17.0674212973384,17.0674212973384,17.0674212973384,17.0674212973384,2.36565321126141,0.0,1.0
2022-07-28,20.225,20.23,20.18,20.18,6200,17.0988713846318,17.1030985469024,17.0608269241963,17.0608269241963,7333.52495491036,0.0,1.0
2022-07-29,20.3358,20.34,20.3358,20.34,102,17.1925453005486,17.1960961168559,17.1925453005486,17.1960961168559,120.648313774332,0.0,1.0
2022-08-01,20.0611,20.0611,20.0611,20.0611,0,17.0787500922237,17.0787500922237,17.0787500922237,17.0787500922237,0,0.1401,1.0
2022-08-02,20.1299,20.1299,20.1,20.1,5000,17.137322055194,17.137322055194,17.1118670887287,17.1118670887287,5873.11714606513,0.0,1.0
2022-08-03,20.1233,20.14,20.1233,20.14,5000,17.1317032331649,17.145920555572,17.1317032331649,17.145920555572,5873.11714606512,0.0,1.0
2022-08-04,20.02,20.02,20.02,20.02,2,17.0437601550422,17.0437601550422,17.0437601550422,17.0437601550422,2.34924685842605,0.0,1.0
2022-08-05,20.0052,20.02,20.0052,20.02,5002,17.0311603723102,17.0437601550422,17.0311603723102,17.0437601550422,5875.46639292355,0.0,1.0
2022-08-08,19.99,20.009,19.99,20.0,1010,17.0182200549098,17.0343954516603,17.0182200549098,17.0267334216206,1186.36966350515,0.0,1.0
2022-08-09,20.0651,20.09,20.0651,20.09,10001,17.082155438908,17.1033537220179,17.082155438908,17.1033537220179,11747.4089155594,0.0,1.0
2022-08-10,19.9502,19.9502,19.9502,19.9502,8,16.9843368554008,16.9843368554008,16.9843368554008,16.9843368554008,9.39698743370417,0.0,1.0
2022-08-11,20.085,20.085,20.07,20.07,5002,17.0990970386625,17.0990970386625,17.0863269885963,17.0863269885963,5875.46639292354,0.0,1.0
2022-08-12,19.995,19.995,19.9799,19.9799,1000,17.0224767382652,17.0224767382652,17.0096215545319,17.0096215545319,1174.62342921302,0.0,1.0
2022-08-15,20.015,20.015,20.009,20.009,1002,17.0395034716868,17.0395034716868,17.0343954516603,17.0343954516603,1176.97267607145,0.0,1.0
2022-08-16,20.0049,20.06,20.0049,20.06,5000,17.0309049713089,17.0778136218855,17.0309049713089,17.0778136218855,5873.11714606512,0.0,1.0
2022-08-17,20.115,20.13,20.115,20.13,5000,17.1246371387949,17.1374071888612,17.1246371387949,17.1374071888612,5873.11714606513,0.0,1.0
2022-08-18,20.195,20.23,20.1299,20.1299,3000,17.1927440724814,17.2225408559693,17.137322055194,17.137322055194,3523.87028763907,0.0,1.0
2022-08-19,20.32,20.37,20.32,20.36,1109,17.2991611563665,17.3417279899206,17.2991611563665,17.3332146232098,1302.65738299725,0.0,1.0
2022-08-22,20.42,20.42,20.37,20.37,1531,17.3842948234747,17.3842948234747,17.3417279899206,17.3417279899206,1798.34847012513,0.0,1.0
2022-08-23,20.5303,20.5346,20.469,20.469,2203,17.4781972582949,17.4818580059805,17.4260103203576,17.4260103203576,2587.69541455629,0.0,1.0
2022-08-24,20.6469,20.6469,20.59,20.59,2142,17.5774631141429,17.5774631141429,17.5290220575584,17.5290220575584,2516.0433853743,0.0,1.0
2022-08-25,20.532,20.5788,20.532,20.5788,1904,17.4796445306357,17.5194870868423,17.4796445306357,17.5194870868423,2236.4830092216,0.0,1.0
2022-08-26,20.4424,20.4424,20.41,20.41,1102,17.4033647649069,17.4033647649069,17.3757814567638,17.3757814567638,1294.43501899275,0.0,1.0
2022-08-29,20.4613,20.51,20.4613,20.5099,9724,17.4194550279903,17.4609151238719,17.4194550279903,17.4608299902048,11422.0382256674,0.0,1.0
2022-08-30,20.4202,20.4299,20.4202,20.4299,545,17.3844650908089,17.3927230565184,17.3844650908089,17.3927230565184,640.169768921097,0.0,1.0
2022-08-31,20.29,20.4499,20.29,20.4499,4615,17.2736210562341,17.40974978994,17.2736210562341,17.40974978994,5420.88712581811,0.0,1.0
2022-09-01,20.0613,20.07,20.0613,20.069,700,17.2738764572354,17.2813676330405,17.2738764572354,17.2805065783503,812.956491541766,0.229,1.0
2022-09-02,20.0529,20.0899,20.05,20.0899,1468,17.2666435978375,17.2985026213762,17.2641465392358,17.2985026213762,1704.88589940472,0.0,1.0
2022-09-06,20.105,20.1699,20.1,20.1699,1365,17.3115045471988,17.3673869965951,17.3071992737476,17.3673869965951,1585.26515850644,0.0,1.0
2022-09-07,20.0,20.08,20.0,20.08,1129,17.221093804724,17.2899781799429,17.221093804724,17.2899781799429,1311.18268421521,0.0,1.0
2022-09-08,19.9568,19.97,19.95,19.97,1046,17.1838962421058,17.1952621640169,17.1780410702122,17.1952621640169,1214.78927164669,0.0,1.0
2022-09-09,20.0011,20.0011,19.99,19.99,606,17.2220409648832,17.2220409648832,17.2124832578216,17.2124832578216,703.788048391871,0.0,1.0
2022-09-12,20.0094,20.0299,20.0094,20.0299,1038,17.2291877188122,17.246839339962,17.2291877188122,17.246839339962,1205.49834031479,0.0,1.0
2022-09-13,20.1069,20.1069,20.1069,20.1069,4,17.3131405511102,17.3131405511102,17.3131405511102,17.3131405511102,4.64546566595294,0.0,1.0
2022-09-14,20.19,20.19,20.1694,20.189,1600,17.3846941958688,17.3846941958688,17.36695646925,17.3838331411786,1858.18626638118,0.0,1.0
2022-09-15,20.1269,20.13,20.119,20.119,1116,17.3303616449149,17.3330309144547,17.3235593128621,17.3235593128621,1296.08492080087,0.0,1.0
2022-09-16,19.9811,20.13,19.9811,20.13,3054,17.2048198710785,17.3330309144547,17.2048198710785,17.3330309144547,3546.81303595507,0.0,1.0
2022-09-19,19.9177,20.02,19.9177,20.02,612,17.1502290037175,17.2383148985287,17.1502290037175,17.2383148985287,710.7562468908,0.0,1.0
2022-09-20,20.0321,20.0321,20.01,20.01,401,17.2487336602805,17.2487336602805,17.2297043516263,17.2297043516263,465.707933011783,0.0,1.0
2022-09-21,19.9196,19.99,19.9196,19.99,2524,17.151865007629,17.2124832578216,17.151865007629,17.2124832578216,2931.2888352163,0.0,1.0
2022-09-22,19.9817,20.12,19.9817,20.12,1001,17.2053365038926,17.3244203675523,17.2053365038926,17.3244203675523,1162.52778290473,0.0,1.0
2022-09-23,19.8698,19.93,19.8698,19.93,500,17.1089844840552,17.1608199764074,17.1089844840552,17.1608199764074,580.683208244118,0.0,1.0
2022-09-26,19.965,19.965,19.965,19.965,101,17.1909568905657,17.1909568905657,17.1909568905657,17.1909568905657,117.298008065312,0.0,1.0
2022-09-27,20.0898,20.0898,20.0426,20.0426,1199,17.2984165159072,17.2984165159072,17.257774734528,17.257774734528,1392.47833336939,0.0,1.0
2022-09-28,20.0138,20.04,20.0138,20.0399,1000,17.2329763594492,17.2555359923334,17.2329763594492,17.2554498868644,1161.36641648824,0.0,1.0
2022-09-29,19.7803,19.92,19.7803,19.919,1708,17.0319200892791,17.1522094295051,17.0319200892791,17.1513483748148,1983.6138393619,0.0,1.0
2022-09-30,19.7121,19.7121,19.579,19.579,1001,16.973196159405,16.973196159405,16.8585897801345,16.8585897801345,1162.52778290472,0.0,1.0
2022-10-03,19.5601,19.58,19.5601,19.57,1514,16.8423158464891,16.8594508348248,16.8423158464891,16.8508402879224,1758.30875456318,0.0,1.0
2022-10-04,19.7664,19.7664,19.74,19.741,1994,17.0199514290848,17.0199514290848,16.9972195852625,16.9980806399528,2315.76463447754,0.0,1.0
2022-10-05,19.8628,19.8628,19.85,19.85,1100,17.1029571012236,17.1029571012236,17.0919356011885,17.0919356011885,1277.50305813705,0.0,1.0
2022-10-06,20.0069,20.01,20.0,20.0,810,17.2270350820866,17.2297043516263,17.221093804724,17.221093804724,940.706797355469,0.0,1.0
2022-10-07,20.0502,20.07,20.0502,20.069,502,17.2643187501738,17.2813676330405,17.2643187501738,17.2805065783503,583.005941077094,0.0,1.0
2022-10-10,20.1204,20.14,20.1204,20.14,273,17.3247647894284,17.341641461357,17.3247647894284,17.341641461357,317.053031701288,0.0,1.0
2022-10-11,20.1017,20.1017,20.1017,20.1017,13,17.308663066721,17.308663066721,17.308663066721,17.308663066721,15.097763414347,0.0,1.0
2022-10-12,20.0396,20.07,20.0396,20.07,154,17.2551915704573,17.2813676330405,17.2551915704573,17.2813676330405,178.850428139188,0.0,1.0
2022-10-13,20.0856,20.0856,20.08,20.08,526,17.2948000862082,17.2948000862082,17.2899781799429,17.2899781799429,610.878735072811,0.0,1.0
2022-10-14,20.1728,20.1728,20.1728,20.1728,13,17.3698840551968,17.3698840551968,17.3698840551968,17.3698840551968,15.097763414347,0.0,1.0
2022-10-17,20.2304,20.2304,20.2199,20.2199,515,17.4194808053544,17.4194808053544,17.4104397311069,17.4104397311069,598.10370449144,0.0,1.0
2022-10-18,20.09,20.149,20.09,20.149,505,17.2985887268452,17.3493909535692,17.2985887268452,17.3493909535692,586.490040326559,0.0,1.0
2022-10-19,20.2704,20.2704,20.2704,20.2704,5,17.4539229929638,17.4539229929638,17.4539229929638,17.4539229929638,5.80683208244118,0.0,1.0
2022-10-20,20.4712,20.4712,20.3999,20.4,802,17.6268227747633,17.6268227747633,17.5654295753494,17.5655156808184,931.415866023562,0.0,1.0
2022-10-21,20.5218,20.5218,20.5218,20.5218,103,17.6703921420892,17.6703921420892,17.6703921420892,17.6703921420892,119.620740898288,0.0,1.0
2022-10-24,20.5252,20.5252,20.5252,20.5252,26,17.673319728036,17.673319728036,17.673319728036,17.673319728036,30.1955268286941,0.0,1.0
2022-10-25,20.2818,20.2818,20.2818,20.2818,170,17.4637390164325,17.4637390164325,17.4637390164325,17.4637390164325,197.432290803,0.0,1.0
2022-10-26,20.1516,20.24,20.1516,20.24,3817,17.3516296957638,17.4277469303806,17.3516296957638,17.4277469303806,4432.93561173558,0.0,1.0
2022-10-27,20.1501,20.1501,20.129,20.129,548,17.3503381137284,17.3503381137284,17.3321698597644,17.3321698597644,636.428796235553,0.0,1.0
2022-10-28,20.2587,20.2587,20.2587,20.2587,75,17.4438486530881,17.4438486530881,17.4438486530881,17.4438486530881,87.1024812366174,0.0,1.0
2022-10-31,20.3245,20.3245,20.321,20.321,102,17.5005060517056,17.5005060517056,17.4974923602898,17.4974923602898,118.4593744818,0.0,1.0
2022-11-01,20.324,20.33,20.324,20.33,646,17.5000755243605,17.5052418525019,17.5000755243605,17.5052418525019,750.242705051399,0.0,1.0
2022-11-02,20.2697,20.2697,20.2697,20.2697,646,17.4533202546807,17.4533202546807,17.4533202546807,17.4533202546807,750.242705051398,0.0,1.0
2022-11-03,20.1228,20.21,20.1228,20.21,601,17.326831320685,17.4019152896736,17.326831320685,17.4019152896736,697.981216309428,0.0,1.0
2022-11-04,20.2364,20.2364,20.2364,20.2364,1,17.4246471334958,17.4246471334958,17.4246471334958,17.4246471334958,1.16136641648823,0.0,1.0
2022-11-07,20.2845,20.29,20.24,20.24,340,17.4660638640962,17.4707996648925,17.4277469303806,17.4277469303806,394.864581605999,0.0,1.0
2022-11-08,20.1181,20.1181,20.1181,20.1181,340,17.3227843636409,17.3227843636409,17.3227843636409,17.3227843636409,394.864581605999,0.0,1.0
2022-11-09,19.9772,20.08,19.9772,20.08,130,17.2014617577866,17.2899781799429,17.2014617577866,17.2899781799429,150.97763414347,0.0,1.0
2022-11-10,19.644,19.67,19.644,19.67,292,16.9145583349999,16.936945756946,16.9145583349999,16.936945756946,339.118993614564,0.0,1.0
2022-11-11,19.6916,19.6916,19.679,19.679,505,16.9555445382551,16.9555445382551,16.9446952491581,16.9446952491581,586.490040326559,0.0,1.0
2022-11-14,19.5859,19.5859,19.5859,19.5859,4,16.8645310574972,16.8645310574972,16.8645310574972,16.8645310574972,4.64546566595292,0.0,1.0
2022-11-15,19.4945,19.4945,19.4945,19.4945,4,16.7858306588096,16.7858306588096,16.7858306588096,16.7858306588096,4.64546566595293,0.0,1.0
2022-11-16,19.3365,19.41,19.3365,19.401,500,16.6497840177522,16.7130715374846,16.6497840177522,16.7053220452725,580.683208244119,0.0,1.0
2022-11-17,19.7306,19.7306,19.67,19.72,2000,16.9891256711743,16.9891256711743,16.936945756946,16.9799984914578,2322.73283297647,0.0,1.0
2022-11-18,19.6573,19.6573,19.6573,19.6573,503,16.92601036238,16.92601036238,16.92601036238,16.92601036238,584.167307493582,0.0,1.0
2022-11-21,19.78,19.78,19.78,19.78,503,17.031661772872,17.031661772872,17.031661772872,17.031661772872,584.167307493582,0.0,1.0
2022-11-22,19.785,19.785,19.785,19.785,0,17.0359670463232,17.0359670463232,17.0359670463232,17.0359670463232,0,0.0,1.0
2022-11-23,19.758,19.779,19.758,19.779,400,17.0127185696868,17.0308007181818,17.0127185696868,17.0308007181818,464.546566595294,0.0,1.0
2022-11-25,19.79,19.79,19.79,19.79,1,17.0402723197744,17.0402723197744,17.0402723197744,17.0402723197744,1.16136641648823,0.0,1.0
2022-11-28,19.6902,19.735,19.6902,19.735,100,16.9543390616888,16.9929143118114,16.9543390616888,16.9929143118114,116.136641648823,0.0,1.0
2022-11-29,19.73,19.73,19.73,19.73,1,16.9886090383602,16.9886090383602,16.9886090383602,16.9886090383602,1.16136641648823,0.0,1.0
2022-11-30,19.8828,19.8828,19.8828,19.8828,1,17.1201781950283,17.1201781950283,17.1201781950283,17.1201781950283,1.16136641648823,0.0,1.0
2022-12-01,19.8902,19.93,19.8902,19.891,200,17.126549999736,17.1608199764074,17.126549999736,17.1272388434882,232.273283297647,0.0,1.0
2022-12-02,19.9812,19.9812,19.9812,19.9812,200,17.2049059765475,17.2049059765475,17.2049059765475,17.2049059765475,232.273283297647,0.0,1.0
2022-12-05,19.93,19.96,19.9,19.96,278,17.1608199764074,17.1866516171145,17.1349883357003,17.1866516171145,322.85986378373,0.0,1.0
2022-12-06,19.7898,19.7898,19.7898,19.7898,278,17.0401001088363,17.0401001088363,17.0401001088363,17.0401001088363,322.859863783729,0.0,1.0
2022-12-07,19.7394,19.7394,19.7394,19.7394,1,16.9967029524484,16.9967029524484,16.9967029524484,16.9967029524484,1.16136641648823,0.0,1.0
2022-12-08,19.8291,19.8291,19.8291,19.8291,5,17.0739395581626,17.0739395581626,17.0739395581626,17.0739395581626,5.80683208244117,0.0,1.0
2022-12-09,19.7601,19.7601,19.7601,19.7601,5,17.0145267845363,17.0145267845363,17.0145267845363,17.0145267845363,5.80683208244117,0.0,1.0
2022-12-12,19.8297,19.8297,19.8297,19.8297,0,17.0744561909767,17.0744561909767,17.0744561909767,17.0744561909767,0,0.0,1.0
2022-12-13,19.7593,19.7593,19.7593,19.7593,0,17.0138379407841,17.0138379407841,17.0138379407841,17.0138379407841,0,0.0,1.0
2022-12-14,19.6221,19.6221,19.6221,19.6221,0,16.8957012372837,16.8957012372837,16.8957012372837,16.8957012372837,0,0.0,1.0
2022-12-15,19.57,19.57,19.57,19.57,0,16.8508402879224,16.8508402879224,16.8508402879224,16.8508402879224,0,0.0,1.0
2022-12-16,19.5416,19.57,19.5416,19.57,498,16.8263863347197,16.8508402879224,16.8263863347197,16.8508402879224,578.36047541114,0.0,1.0
2022-12-19,19.6109,19.6109,19.59,19.59,100,16.8860574247531,16.8860574247531,16.8680613817271,16.8680613817271,116.136641648823,0.0,1.0
2022-12-20,19.74,19.74,19.74,19.74,100,16.9972195852625,16.9972195852625,16.9972195852625,16.9972195852625,116.136641648824,0.0,1.0
2022-12-21,19.8066,19.8066,19.8066,19.8066,0,17.0545658276323,17.0545658276323,17.0545658276323,17.0545658276323,0,0.0,1.0
2022-12-22,19.7207,19.7207,19.7207,19.7207,6,16.980601229741,16.980601229741,16.980601229741,16.980601229741,6.9681984989294,0.0,1.0
2022-12-23,19.7613,19.7613,19.7613,19.7613,6,17.0155600501646,17.0155600501646,17.0155600501646,17.0155600501646,6.9681984989294,0.0,1.0
2022-12-27,19.82,19.82,19.82,19.82,0,17.1248106692618,17.1248106692618,17.1248106692618,17.1248106692618,0,0.06818,1.0
2022-12-28,19.8131,19.8131,19.8131,19.8131,0,17.1188489541448,17.1188489541448,17.1188489541448,17.1188489541448,0,0.0,1.0
2022-12-29,19.79,19.8,19.79,19.799,1906,17.0988901687533,17.1075303355894,17.0988901687533,17.1066663189058,2205.97592169634,0.0,1.0
2022-12-30,19.8234,19.8234,19.8234,19.8234,5,17.127748325986,17.127748325986,17.127748325986,17.127748325986,5.78692529301245,0.0,1.0
2023-01-03,19.6536,19.6536,19.6536,19.6536,1,16.9810382931081,16.9810382931081,16.9810382931081,16.9810382931081,1.15738505860249,0.0,1.0
2023-01-04,19.4995,19.4995,19.4995,19.4995,6,16.8478933221629,16.8478933221629,16.8478933221629,16.8478933221629,6.94431035161494,0.0,1.0
2023-01-05,19.46,19.46,19.46,19.46,5,16.8137646631601,16.8137646631601,16.8137646631601,16.8137646631601,5.78692529301244,0.0,1.0
2023-01-06,19.3003,19.3003,19.3003,19.3003,5,16.6757811987867,16.6757811987867,16.6757811987867,16.6757811987867,5.78692529301244,0.0,1.0
2023-01-09,19.3068,19.3068,19.3068,19.3068,0,16.6813973072302,16.6813973072302,16.6813973072302,16.6813973072302,0,0.0,1.0
2023-01-10,19.3491,19.3491,19.3491,19.3491,0,16.7179452129472,16.7179452129472,16.7179452129472,16.7179452129472,0,0.0,1.0
2023-01-11,19.2544,19.2544,19.2544,19.2544,58,16.6361228330088,16.6361228330088,16.6361228330088,16.6361228330088,67.128333398944,0.0,1.0
2023-01-12,19.2804,19.2804,19.2804,19.2804,1,16.6585872667828,16.6585872667828,16.6585872667828,16.6585872667828,1.15738505860248,0.0,1.0
2023-01-13,19.2867,19.2867,19.2867,19.2867,0,16.6640305718895,16.6640305718895,16.6640305718895,16.6640305718895,0,0.0,1.0
2023-01-17,19.2522,19.29,19.2522,19.29,219,16.6342219963048,16.6668818269455,16.6342219963048,16.6668818269455,253.467327833945,0.0,1.0
2023-01-18,19.1452,19.177,19.1452,19.177,177,16.5417722111579,16.5692479416969,16.5417722111579,16.5692479416969,204.85715537264,0.0,1.0
2023-01-19,19.2547,19.2547,19.2547,19.2547,177,16.6363820380138,16.6363820380138,16.6363820380138,16.6363820380138,204.857155372641,0.0,1.0
2023-01-20,19.31,19.31,19.31,19.31,2,16.6841621606178,16.6841621606178,16.6841621606178,16.6841621606178,2.31477011720497,0.0,1.0
2023-01-23,19.36,19.36,19.36,19.36,2,16.7273629947986,16.7273629947986,16.7273629947986,16.7273629947986,2.31477011720497,0.0,1.0
2023-01-24,19.348,19.348,19.348,19.348,0,16.7169947945952,16.7169947945952,16.7169947945952,16.7169947945952,0,0.0,1.0
2023-01-25,19.33,19.33,19.33,19.33,0,16.7014424942901,16.7014424942901,16.7014424942901,16.7014424942901,0,0.0,1.0
2023-01-26,19.4277,19.4277,19.4277,19.4277,0,16.7858569242793,16.7858569242793,16.7858569242793,16.7858569242793,0,0.0,1.0
2023-01-27,19.4119,19.4119,19.4119,19.4119,0,16.7722054606782,16.7722054606782,16.7722054606782,16.7722054606782,0,0.0,1.0
2023-01-30,19.3943,19.3943,19.3943,19.3943,0,16.7569987670466,16.7569987670466,16.7569987670466,16.7569987670466,0,0.0,1.0
2023-01-31,19.3103,19.3103,19.3103,19.3103,20,16.6844213656229,16.6844213656229,16.6844213656229,16.6844213656229,23.1477011720497,0.0,1.0
2023-02-01,19.2975,19.2975,19.2975,19.2975,2,16.6733619520726,16.6733619520726,16.6733619520726,16.6733619520726,2.31477011720497,0.0,1.0
2023-02-02,19.299,19.299,19.299,19.299,2,16.674657977098,16.674657977098,16.674657977098,16.674657977098,2.31477011720497,0.0,1.0
2023-02-03,19.27,19.27,19.27,19.27,0,16.6496014932732,16.6496014932732,16.6496014932732,16.6496014932732,0,0.0,1.0
2023-02-06,19.3632,19.3632,19.3632,19.3632,0,16.7301278481861,16.7301278481861,16.7301278481861,16.7301278481861,0,0.0,1.0
2023-02-07,19.4914,19.4914,19.4914,19.4914,0,16.8408947870257,16.8408947870257,16.8408947870257,16.8408947870257,0,0.0,1.0
2023-02-08,19.5224,19.5224,19.5224,19.5224,0,16.8676793042177,16.8676793042177,16.8676793042177,16.8676793042177,0,0.0,1.0
2023-02-09,19.5104,19.5104,19.5104,19.5104,2,16.8573111040144,16.8573111040144,16.8573111040144,16.8573111040144,2.31477011720497,0.0,1.0
2023-02-10,19.56,19.56,19.56,19.56,2,16.9001663315217,16.9001663315217,16.9001663315217,16.9001663315217,2.31477011720497,0.0,1.0
2023-02-13,19.5633,19.5633,19.56,19.56,183,16.9030175865776,16.9030175865776,16.9001663315217,16.9001663315217,211.801465724255,0.0,1.0
2023-02-14,19.5946,19.5946,19.5946,19.5946,2,16.9300613087748,16.9300613087748,16.9300613087748,16.9300613087748,2.31477011720497,0.0,1.0
2023-02-15,19.7,19.7,19.7,19.7,12,17.0211286672279,17.0211286672279,17.0211286672279,17.0211286672279,13.8886207032298,0.0,1.0
2023-02-16,19.7311,19.7311,19.7311,19.7311,12,17.0479995860883,17.0479995860883,17.0479995860883,17.0479995860883,13.8886207032299,0.0,1.0
2023-02-17,19.68,19.68,19.68,19.68,0,17.0038483335556,17.0038483335556,17.0038483335556,17.0038483335556,0,0.0,1.0
2023-02-21,19.858,19.858,19.858,19.858,6,17.1576433032391,17.1576433032391,17.1576433032391,17.1576433032391,6.94431035161494,0.0,1.0
2023-02-22,19.8048,19.8048,19.8048,19.8048,6,17.1116776156708,17.1116776156708,17.1116776156708,17.1116776156708,6.94431035161492,0.0,1.0
2023-02-23,19.73,19.73,19.73,19.73,1,17.0470491677363,17.0470491677363,17.0470491677363,17.0470491677363,1.15738505860249,0.0,1.0
2023-02-24,19.7296,19.7296,19.7296,19.7296,1,17.0467035610629,17.0467035610629,17.0467035610629,17.0467035610629,1.15738505860249,0.0,1.0
2023-02-27,19.7362,19.7362,19.7362,19.7362,2,17.0524060711748,17.0524060711748,17.0524060711748,17.0524060711748,2.31477011720497,0.0,1.0
2023-02-28,19.8079,19.8079,19.8079,19.8079,2,17.11435606739,17.11435606739,17.11435606739,17.11435606739,2.31477011720497,0.0,1.0
2023-03-01,19.89,19.89,19.89,19.89,0,17.1852918371148,17.1852918371148,17.1852918371148,17.1852918371148,0,0.0,1.0
2023-03-02,20.0525,20.0525,20.0525,20.0525,5,17.3256945482024,17.3256945482024,17.3256945482024,17.3256945482024,5.78692529301243,0.0,1.0
2023-03-03,20.1,20.1099,20.1,20.1099,1000,17.3667353406741,17.3752891058419,17.3667353406741,17.3752891058419,1157.38505860249,0.0,1.0
2023-03-06,20.0764,20.0764,20.0764,20.0764,1,17.3463445469408,17.3463445469408,17.3463445469408,17.3463445469408,1.15738505860249,0.0,1.0
2023-03-07,19.8471,19.8471,19.8471,19.8471,1,17.1482255213877,17.1482255213877,17.1482255213877,17.1482255213877,1.15738505860249,0.0,1.0
2023-03-08,19.825,19.825,19.825,19.825,5,17.1291307526798,17.1291307526798,17.1291307526798,17.1291307526798,5.78692529301244,0.0,1.0
2023-03-09,19.735,19.7999,19.735,19.7999,101,17.0513692511544,17.1074439339211,17.0513692511544,17.1074439339211,116.895890918851,0.0,1.0
2023-03-10,19.605,19.605,19.605,19.605,101,16.9390470822844,16.9390470822844,16.9390470822844,16.9390470822844,116.895890918851,0.0,1.0
2023-03-13,19.71,19.71,19.67,19.67,100,17.029768834064,17.029768834064,16.9952081667194,16.9952081667194,115.738505860249,0.0,1.0
2023-03-14,19.985,19.985,19.985,19.985,100,17.2673734220583,17.2673734220583,17.2673734220583,17.2673734220583,115.738505860249,0.0,1.0
2023-03-15,20.015,20.015,20.015,20.015,0,17.2932939225668,17.2932939225668,17.2932939225668,17.2932939225668,0,0.0,1.0
2023-03-16,19.775,19.78,19.775,19.78,2016,17.085929918499,17.0902500019171,17.085929918499,17.0902500019171,2333.28827814262,0.0,1.0
2023-03-17,19.6337,19.6337,19.6337,19.6337,2016,16.9638443611042,16.9638443611042,16.9638443611042,16.9638443611042,2333.28827814261,0.0,1.0
2023-03-20,19.7514,19.7514,19.7514,19.7514,0,17.0655391247657,17.0655391247657,17.0655391247657,17.0655391247657,0,0.0,1.0
2023-03-21,19.81,19.81,19.81,19.81,0,17.1161705024256,17.1161705024256,17.1161705024256,17.1161705024256,0,0.0,1.0
2023-03-22,19.7584,19.7584,19.7584,19.7584,0,17.071587241551,17.071587241551,17.071587241551,17.071587241551,0,0.0,1.0
2023-03-23,19.7943,19.7943,19.7943,19.7943,41,17.1026054404928,17.1026054404928,17.1026054404928,17.1026054404928,47.452787402702,0.0,1.0
2023-03-24,19.72,19.7534,19.72,19.74,2000,17.0384090009002,17.0672671581329,17.0384090009002,17.0556893345725,2314.77011720497,0.0,1.0
2023-03-27,19.81,19.81,19.81,19.81,26,17.1161705024256,17.1161705024256,17.1161705024256,17.1161705024256,30.0920115236646,0.0,1.0
2023-03-28,19.87,19.87,19.87,19.87,26,17.1680115034425,17.1680115034425,17.1680115034425,17.1680115034425,30.0920115236647,0.0,1.0
2023-03-29,19.89,19.89,19.89,19.89,1,17.1852918371148,17.1852918371148,17.1852918371148,17.1852918371148,1.15738505860249,0.0,1.0
2023-03-30,19.9,19.9,19.9,19.9,72,17.193932003951,17.193932003951,17.193932003951,17.193932003951,83.331724219379,0.0,1.0
2023-03-31,19.8795,19.8795,19.8795,19.8795,72,17.1762196619369,17.1762196619369,17.1762196619369,17.1762196619369,83.3317242193789,0.0,1.0
2023-04-03,19.695,19.695,19.695,19.695,3,17.1279211293228,17.1279211293228,17.1279211293228,17.1279211293228,3.44963055083475,0.1286,1.0
2023-04-04,19.63,19.63,19.63,19.63,3,17.0713933368168,17.0713933368168,17.0713933368168,17.0713933368168,3.44963055083475,0.0,1.0
2023-04-05,19.65,19.65,19.61,19.61,109,17.0887865037417,17.0887865037417,17.0540001698918,17.0540001698918,125.336576680329,0.0,1.0
2023-04-06,19.645,19.645,19.645,19.645,1,17.0844382120104,17.0844382120104,17.0844382120104,17.0844382120104,1.14987685027826,0.0,1.0
2023-04-10,19.665,19.665,19.665,19.665,2,17.1018313789354,17.1018313789354,17.1018313789354,17.1018313789354,2.2997537005565,0.0,1.0
2023-04-11,19.675,19.675,19.675,19.675,2,17.1105279623978,17.1105279623978,17.1105279623978,17.1105279623978,2.29975370055651,0.0,1.0
2023-04-12,19.615,19.615,19.615,19.615,3,17.0583484616231,17.0583484616231,17.0583484616231,17.0583484616231,3.44963055083475,0.0,1.0
2023-04-13,19.58,19.58,19.58,19.58,1,17.0279104195044,17.0279104195044,17.0279104195044,17.0279104195044,1.14987685027825,0.0,1.0
2023-04-14,19.615,19.615,19.615,19.615,1,17.0583484616231,17.0583484616231,17.0583484616231,17.0583484616231,1.14987685027825,0.0,1.0
2023-04-17,19.715,19.715,19.689,19.69,1019,17.1453142962477,17.1453142962477,17.1227031792453,17.1235728375915,1171.72451043354,0.0,1.0
2023-04-18,19.655,19.655,19.655,19.655,5,17.0931347954729,17.0931347954729,17.0931347954729,17.0931347954729,5.74938425139127,0.0,1.0
2023-04-19,19.6838,19.711,19.6838,19.711,475,17.1181809558448,17.1418356628627,17.1181809558448,17.1418356628627,546.19150388217,0.0,1.0
2023-04-20,19.6648,19.68,19.6648,19.68,250,17.1016574472661,17.1148762541291,17.1016574472661,17.1148762541291,287.469212569564,0.0,1.0
2023-04-21,19.705,19.705,19.705,19.705,3,17.1366177127852,17.1366177127852,17.1366177127852,17.1366177127852,3.44963055083477,0.0,1.0
2023-04-24,19.74,19.74,19.74,19.74,0,17.1670557549039,17.1670557549039,17.1670557549039,17.1670557549039,0,0.0,1.0
2023-04-25,19.685,19.685,19.685,19.685,5,17.1192245458603,17.1192245458603,17.1192245458603,17.1192245458603,5.74938425139127,0.0,1.0
2023-04-26,19.69,19.69,19.69,19.69,5,17.1235728375915,17.1235728375915,17.1235728375915,17.1235728375915,5.74938425139128,0.0,1.0
2023-04-27,19.715,19.715,19.715,19.715,0,17.1453142962477,17.1453142962477,17.1453142962477,17.1453142962477,0,0.0,1.0
2023-04-28,19.615,19.615,19.615,19.615,0,17.0583484616231,17.0583484616231,17.0583484616231,17.0583484616231,0,0.0,1.0
2023-05-01,19.575,19.575,19.575,19.575,22,17.1159886515129,17.1159886515129,17.1159886515129,17.1159886515129,25.1606850628482,0.10627912,1.0
2023-05-02,19.4632,19.52,19.4632,19.52,250,17.0182329666476,17.0678977510872,17.0182329666476,17.0678977510872,285.916875714183,0.0,1.0
2023-05-03,19.4589,19.4589,19.4589,19.4589,7,17.0144731326143,17.0144731326143,17.0144731326143,17.0144731326143,8.00567251999714,0.0,1.0
2023-05-04,19.4642,19.4642,19.4642,19.4642,1,17.0191073466553,17.0191073466553,17.0191073466553,17.0191073466553,1.14366750285674,0.0,1.0
2023-05-05,19.535,19.535,19.535,19.535,2,17.0810134512033,17.0810134512033,17.0810134512033,17.0810134512033,2.28733500571347,0.0,1.0
2023-05-08,19.565,19.565,19.565,19.565,2,17.1072448514355,17.1072448514355,17.1072448514355,17.1072448514355,2.28733500571347,0.0,1.0
2023-05-09,19.535,19.535,19.535,19.535,2,17.0810134512033,17.0810134512033,17.0810134512033,17.0810134512033,2.28733500571347,0.0,1.0
2023-05-10,19.435,19.435,19.435,19.435,0,16.9935754504293,16.9935754504293,16.9935754504293,16.9935754504293,0,0.0,1.0
2023-05-11,19.38,19.38,19.38,19.38,20,16.9454845500036,16.9454845500036,16.9454845500036,16.9454845500036,22.8733500571347,0.0,1.0
2023-05-12,19.38,19.38,19.38,19.38,20,16.9454845500036,16.9454845500036,16.9454845500036,16.9454845500036,22.8733500571347,0.0,1.0
2023-05-15,19.405,19.405,19.405,19.405,0,16.9673440501971,16.9673440501971,16.9673440501971,16.9673440501971,0,0.0,1.0
2023-05-16,19.4,19.4,19.4,19.4,0,16.9629721501584,16.9629721501584,16.9629721501584,16.9629721501584,0,0.0,1.0
2023-05-17,19.48,19.48,19.48,19.48,0,17.0329225507776,17.0329225507776,17.0329225507776,17.0329225507776,0,0.0,1.0
2023-05-18,19.495,19.495,19.495,19.495,0,17.0460382508937,17.0460382508937,17.0460382508937,17.0460382508937,0,0.0,1.0
2023-05-19,19.555,19.555,19.555,19.555,0,17.0985010513581,17.0985010513581,17.0985010513581,17.0985010513581,0,0.0,1.0
2023-05-22,19.565,19.565,19.565,19.565,0,17.1072448514355,17.1072448514355,17.1072448514355,17.1072448514355,0,0.0,1.0
2023-05-23,19.595,19.595,19.595,19.595,0,17.1334762516677,17.1334762516677,17.1334762516677,17.1334762516677,0,0.0,1.0
2023-05-24,19.565,19.565,19.565,19.565,47,17.1072448514355,17.1072448514355,17.1072448514355,17.1072448514355,53.7523726342666,0.0,1.0
2023-05-25,19.58,19.58,19.58,19.58,1,17.1203605515516,17.1203605515516,17.1203605515516,17.1203605515516,1.14366750285674,0.0,1.0
2023-05-26,19.625,19.625,19.625,19.625,1,17.1597076518999,17.1597076518999,17.1597076518999,17.1597076518999,1.14366750285674,0.0,1.0
2023-05-30,19.525,19.525,19.525,19.525,0,17.0722696511259,17.0722696511259,17.0722696511259,17.0722696511259,0,0.0,1.0
2023-05-31,19.4678,19.4678,19.4678,19.4678,0,17.0222551146832,17.0222551146832,17.0222551146832,17.0222551146832,0,0.0,1.0
2023-06-01,19.39,19.39,19.39,19.39,1,17.0150134994591,17.0150134994591,17.0150134994591,17.0150134994591,1.1395818170004,0.069518,1.0
2023-06-02,19.4748,19.4748,19.4748,19.4748,1,17.0894267611792,17.0894267611792,17.0894267611792,17.0894267611792,1.13958181700041,0.0,1.0
2023-06-05,19.495,19.495,19.495,19.495,5,17.1071525617305,17.1071525617305,17.1071525617305,17.1071525617305,5.69790908500203,0.0,1.0
2023-06-06,19.46,19.46,19.46,19.46,1,17.0764395409734,17.0764395409734,17.0764395409734,17.0764395409734,1.1395818170004,0.0,1.0
2023-06-07,19.51,19.51,19.51,19.51,2,17.1203152849121,17.1203152849121,17.1203152849121,17.1203152849121,2.27916363400082,0.0,1.0
2023-06-08,19.475,19.475,19.475,19.475,3,17.089602264155,17.089602264155,17.089602264155,17.089602264155,3.41874545100122,0.0,1.0
2023-06-09,19.46,19.46,19.46,19.46,3,17.0764395409734,17.0764395409734,17.0764395409734,17.0764395409734,3.41874545100121,0.0,1.0
2023-06-12,19.415,19.415,19.415,19.415,0,17.0369513714285,17.0369513714285,17.0369513714285,17.0369513714285,0,0.0,1.0
2023-06-13,19.4553,19.4553,19.4553,19.4553,0,17.0723152210431,17.0723152210431,17.0723152210431,17.0723152210431,0,0.0,1.0
2023-06-14,19.4701,19.4701,19.4701,19.4701,2,17.085302441249,17.085302441249,17.085302441249,17.085302441249,2.27916363400081,0.0,1.0
2023-06-15,19.4598,19.4598,19.4598,19.4598,1,17.0762640379976,17.0762640379976,17.0762640379976,17.0762640379976,1.13958181700041,0.0,1.0
2023-06-16,19.485,19.485,19.485,19.485,44,17.0983774129428,17.0983774129428,17.0983774129428,17.0983774129428,50.1415999480177,0.0,1.0
2023-06-20,19.445,19.445,19.445,19.445,0,17.0632768177917,17.0632768177917,17.0632768177917,17.0632768177917,0,0.0,1.0
2023-06-21,19.455,19.455,19.455,19.455,0,17.0720519665795,17.0720519665795,17.0720519665795,17.0720519665795,0,0.0,1.0
2023-06-22,19.52,19.52,19.52,19.52,0,17.1290904336999,17.1290904336999,17.1290904336999,17.1290904336999,0,0.0,1.0
2023-06-23,19.48,19.48,19.48,19.48,0,17.0939898385489,17.0939898385489,17.0939898385489,17.0939898385489,0,0.0,1.0
2023-06-26,19.435,19.435,19.435,19.435,0,17.054501669004,17.054501669004,17.054501669004,17.054501669004,0,0.0,1.0
2023-06-27,19.465,19.465,19.465,19.465,0,17.0808271153672,17.0808271153672,17.0808271153672,17.0808271153672,0,0.0,1.0
2023-06-28,19.445,19.445,19.445,19.445,0,17.0632768177917,17.0632768177917,17.0632768177917,17.0632768177917,0,0.0,1.0
2023-06-29,19.525,19.525,19.525,19.525,64,17.1334780080938,17.1334780080938,17.1334780080938,17.1334780080938,72.9332362880259,0.0,1.0
2023-06-30,19.545,19.545,19.545,19.545,64,17.1510283056693,17.1510283056693,17.1510283056693,17.1510283056693,72.9332362880259,0.0,1.0
2023-07-03,19.575,19.575,19.575,19.575,1,17.1942020377051,17.1942020377051,17.1942020377051,17.1942020377051,1.13846516151631,0.0192,1.0
2023-07-05,19.625,19.625,19.625,19.625,1,17.2381208168563,17.2381208168563,17.2381208168563,17.2381208168563,1.13846516151631,0.0,1.0
2023-07-06,19.725,19.74,19.725,19.74,102,17.3259583751587,17.3391340089041,17.3259583751587,17.3391340089041,116.123446474664,0.0,1.0
2023-07-07,19.785,19.7857,19.785,19.7857,2508,17.3786609101402,17.3792757730483,17.3786609101402,17.3792757730483,2855.27062508291,0.0,1.0
2023-07-10,19.665,19.665,19.665,19.665,37,17.2732558401773,17.2732558401773,17.2732558401773,17.2732558401773,42.1232109761035,0.0,1.0
2023-07-11,19.655,19.666,19.655,19.666,2533,17.264472084347,17.2741342157603,17.264472084347,17.2741342157603,2883.73225412082,0.0,1.0
2023-07-12,19.6156,19.6156,19.6099,19.61,3601,17.2298640863759,17.2298640863759,17.2248573455526,17.2249451831109,4099.61304662023,0.0,1.0
2023-07-13,19.5452,19.5452,19.5452,19.5452,8,17.1680264453309,17.1680264453309,17.1680264453309,17.1680264453309,9.10772129213052,0.0,1.0
2023-07-14,19.485,19.5,19.485,19.5,3105,17.1151482352328,17.1283238689782,17.1151482352328,17.1283238689782,3534.93432650816,0.0,1.0
2023-07-17,19.5,19.51,19.5,19.51,2394,17.1283238689782,17.1371076248085,17.1283238689782,17.1371076248085,2725.48559667006,0.0,1.0
2023-07-18,19.435,19.47,19.435,19.47,583,17.0712294560816,17.1019726014875,17.0712294560816,17.1019726014875,663.725189164011,0.0,1.0
2023-07-19,19.4188,19.4188,19.4188,19.4188,20,17.0569997716366,17.0569997716366,17.0569997716366,17.0569997716366,22.7693032303263,0.0,1.0
2023-07-20,19.555,19.555,19.555,19.555,20,17.1766345260446,17.1766345260446,17.1766345260446,17.1766345260446,22.7693032303262,0.0,1.0
2023-07-21,19.57,19.5796,19.57,19.5796,3005,17.1898101597899,17.198242565387,17.1898101597899,17.198242565387,3421.08781035653,0.0,1.0
2023-07-24,19.65,19.65,19.65,19.65,0,17.2600802064319,17.2600802064319,17.2600802064319,17.2600802064319,0,0.0,1.0
2023-07-25,19.68,19.68,19.68,19.68,6,17.2864314739226,17.2864314739226,17.2864314739226,17.2864314739226,6.83079096909789,0.0,1.0
2023-07-26,19.625,19.625,19.625,19.625,6,17.2381208168563,17.2381208168563,17.2381208168563,17.2381208168563,6.83079096909787,0.0,1.0
2023-07-27,19.71,19.71,19.71,19.71,0,17.3127827414134,17.3127827414134,17.3127827414134,17.3127827414134,0,0.0,1.0
2023-07-28,19.76,19.76,19.71,19.7387,1200,17.3567015205646,17.3567015205646,17.3127827414134,17.3379921206462,1366.15819381957,0.0,1.0
2023-07-31,19.78,19.78,19.78,19.78,3,17.3742690322251,17.3742690322251,17.3742690322251,17.3742690322251,3.41539548454894,0.0,1.0
2023-08-01,19.745,19.745,19.745,19.745,3,17.360256851142,17.360256851142,17.360256851142,17.360256851142,3.41210389384898,0.01904762,1.0
2023-08-02,19.7461,19.7461,19.7461,19.7461,0,17.3612239963704,17.3612239963704,17.3612239963704,17.3612239963704,0,0.0,1.0
2023-08-03,19.8344,19.8344,19.8344,19.8344,2,17.438859381529,17.438859381529,17.438859381529,17.438859381529,2.27473592923266,0.0,1.0
2023-08-04,19.805,19.805,19.805,19.805,1,17.4130102272406,17.4130102272406,17.4130102272406,17.4130102272406,1.13736796461633,0.0,1.0
2023-08-07,19.87,19.87,19.87,19.87,102,17.4701597180142,17.4701597180142,17.4701597180142,17.4701597180142,116.011532390866,0.0,1.0
2023-08-08,19.77,19.77,19.77,19.77,102,17.3822374245164,17.3822374245164,17.3822374245164,17.3822374245164,116.011532390866,0.0,1.0
2023-08-09,19.76,19.76,19.76,19.76,100,17.3734451951666,17.3734451951666,17.3734451951666,17.3734451951666,113.736796461633,0.0,1.0
2023-08-10,19.81,19.81,19.81,19.81,100,17.4174063419155,17.4174063419155,17.4174063419155,17.4174063419155,113.736796461633,0.0,1.0
2023-08-11,19.92,19.92,19.92,19.92,100,17.5141208647631,17.5141208647631,17.5141208647631,17.5141208647631,113.736796461633,0.0,1.0
2023-08-14,19.88,19.88,19.88,19.88,0,17.478951947364,17.478951947364,17.478951947364,17.478951947364,0,0.0,1.0
2023-08-15,19.9,19.9,19.9,19.9,100,17.4965364060636,17.4965364060636,17.4965364060636,17.4965364060636,113.736796461633,0.0,1.0
2023-08-16,19.91,19.91,19.91,19.91,100,17.5053286354133,17.5053286354133,17.5053286354133,17.5053286354133,113.736796461633,0.0,1.0
2023-08-17,19.97,19.97,19.97,19.97,100,17.558082011512,17.558082011512,17.558082011512,17.558082011512,113.736796461633,0.0,1.0
2023-08-18,19.935,19.95,19.935,19.95,136,17.5273092087878,17.5404975528125,17.5273092087878,17.5404975528125,154.682043187821,0.0,1.0
2023-08-21,20.02,20.02,20.02,20.02,13,17.6020431582609,17.6020431582609,17.6020431582609,17.6020431582609,14.7857835400123,0.0,1.0
2023-08-22,20.04,20.04,20.04,20.04,13,17.6196276169605,17.6196276169605,17.6196276169605,17.6196276169605,14.7857835400123,0.0,1.0
2023-08-23,19.94,19.94,19.94,19.94,1,17.5317053234627,17.5317053234627,17.5317053234627,17.5317053234627,1.13736796461633,0.0,1.0
2023-08-24,19.895,19.895,19.895,19.895,1,17.4921402913887,17.4921402913887,17.4921402913887,17.4921402913887,1.13736796461633,0.0,1.0
2023-08-25,19.905,19.905,19.905,19.905,12,17.5009325207384,17.5009325207384,17.5009325207384,17.5009325207384,13.648415575396,0.0,1.0
2023-08-28,19.85,19.85,19.85,19.85,104,17.4525752593146,17.4525752593146,17.4525752593146,17.4525752593146,118.286268320099,0.0,1.0
2023-08-29,19.77,19.77,19.77,19.77,108,17.3822374245164,17.3822374245164,17.3822374245164,17.3822374245164,122.835740178564,0.0,1.0
2023-08-30,19.79,19.79,19.79,19.79,100,17.399821883216,17.399821883216,17.399821883216,17.399821883216,113.736796461633,0.0,1.0
2023-08-31,19.7345,19.7345,19.7345,19.7345,100,17.3510250103247,17.3510250103247,17.3510250103247,17.3510250103247,113.736796461633,0.0,1.0
2023-09-01,19.765,19.765,19.765,19.765,0,17.4237484670891,17.4237484670891,17.4237484670891,17.4237484670891,0,0.05221333,1.0
2023-09-05,19.845,19.845,19.845,19.845,1,17.4942721138064,17.4942721138064,17.4942721138064,17.4942721138064,1.13437128855098,0.0,1.0
2023-09-06,19.875,19.875,19.875,19.875,14,17.5207184813254,17.5207184813254,17.5207184813254,17.5207184813254,15.8811980397137,0.0,1.0
2023-09-07,19.89,19.89,19.89,19.89,106,17.5339416650849,17.5339416650849,17.5339416650849,17.5339416650849,120.243356586403,0.0,1.0
2023-09-08,19.91,19.91,19.91,19.91,3,17.5515725767642,17.5515725767642,17.5515725767642,17.5515725767642,3.40311386565293,0.0,1.0
2023-09-11,19.955,19.955,19.955,19.955,2,17.5912421280426,17.5912421280426,17.5912421280426,17.5912421280426,2.26874257710196,0.0,1.0
2023-09-12,19.935,19.935,19.935,19.935,3,17.5736112163633,17.5736112163633,17.5736112163633,17.5736112163633,3.40311386565294,0.0,1.0
2023-09-13,19.94,19.94,19.94,19.94,3,17.5780189442832,17.5780189442832,17.5780189442832,17.5780189442832,3.40311386565293,0.0,1.0
2023-09-14,19.93,19.93,19.93,19.93,55,17.5692034884435,17.5692034884435,17.5692034884435,17.5692034884435,62.3904208703038,0.0,1.0
2023-09-15,19.94,19.94,19.94,19.94,101,17.5780189442832,17.5780189442832,17.5780189442832,17.5780189442832,114.571500143649,0.0,1.0
2023-09-18,19.945,19.945,19.945,19.945,0,17.582426672203,17.582426672203,17.582426672203,17.582426672203,0,0.0,1.0
2023-09-19,19.975,19.975,19.975,19.975,1,17.608873039722,17.608873039722,17.608873039722,17.608873039722,1.13437128855098,0.0,1.0
2023-09-20,19.925,19.925,19.925,19.925,1,17.5647957605237,17.5647957605237,17.5647957605237,17.5647957605237,1.13437128855098,0.0,1.0
2023-09-21,20.02,20.02,20.02,20.02,1,17.6485425910004,17.6485425910004,17.6485425910004,17.6485425910004,1.13437128855098,0.0,1.0
2023-09-22,19.995,19.995,19.995,19.995,1,17.6265039514013,17.6265039514013,17.6265039514013,17.6265039514013,1.13437128855098,0.0,1.0
2023-09-25,20.07,20.07,20.07,20.07,0,17.6926198701987,17.6926198701987,17.6926198701987,17.6926198701987,0,0.0,1.0
2023-09-26,20.03,20.03,20.03,20.03,100,17.6573580468401,17.6573580468401,17.6573580468401,17.6573580468401,113.437128855098,0.0,1.0
2023-09-27,20.16,20.16,20.16,20.16,105,17.7719589727557,17.7719589727557,17.7719589727557,17.7719589727557,119.108985297853,0.0,1.0
2023-09-28,20.15,20.15,20.15,20.15,100,17.763143516916,17.763143516916,17.763143516916,17.763143516916,113.437128855098,0.0,1.0
2023-09-29,20.09,20.09,20.09,20.09,101,17.7102507818781,17.7102507818781,17.7102507818781,17.7102507818781,114.571500143649,0.0,1.0
2023-10-02,20.12,20.12,20.12,20.12,100,17.7832427562305,17.7832427562305,17.7832427562305,17.7832427562305,113.140220126337,0.0528,1.0
2023-10-03,20.19,20.19,20.19,20.19,100,17.845112885104,17.845112885104,17.845112885104,17.845112885104,113.140220126337,0.0,1.0
2023-10-04,20.065,20.065,20.065,20.065,4,17.7346305121155,17.7346305121155,17.7346305121155,17.7346305121155,4.52560880505348,0.0,1.0
2023-10-05,20.07,20.07,20.07,20.07,102,17.7390498070351,17.7390498070351,17.7390498070351,17.7390498070351,115.403024528863,0.0,1.0
2023-10-06,20.13,20.13,20.13,20.13,103,17.7920813460695,17.7920813460695,17.7920813460695,17.7920813460695,116.534426730127,0.0,1.0
2023-10-09,20.1,20.1,20.1,20.1,101,17.7655655765523,17.7655655765523,17.7655655765523,17.7655655765523,114.2716223276,0.0,1.0
2023-10-10,20.105,20.105,20.105,20.105,101,17.7699848714718,17.7699848714718,17.7699848714718,17.7699848714718,114.2716223276,0.0,1.0
2023-10-11,20.06,20.06,20.06,20.06,100,17.730211217196,17.730211217196,17.730211217196,17.730211217196,113.140220126337,0.0,1.0
2023-10-12,20.17,20.17,20.17,20.17,101,17.8274357054259,17.8274357054259,17.8274357054259,17.8274357054259,114.2716223276,0.0,1.0
2023-10-13,20.21,20.21,20.21,20.21,100,17.8627900647822,17.8627900647822,17.8627900647822,17.8627900647822,113.140220126337,0.0,1.0
2023-10-16,20.2799,20.2799,20.2799,20.2799,1,17.9245718077574,17.9245718077574,17.9245718077574,17.9245718077574,1.13140220126337,0.0,1.0
2023-10-17,20.38,20.38,20.38,20.38,6,18.0130460920466,18.0130460920466,18.0130460920466,18.0130460920466,6.7884132075802,0.0,1.0
2023-10-18,20.47,20.47,20.47,20.47,100,18.0925934005983,18.0925934005983,18.0925934005983,18.0925934005983,113.140220126337,0.0,1.0
2023-10-19,20.565,20.565,20.565,20.565,100,18.1765600040696,18.1765600040696,18.1765600040696,18.1765600040696,113.140220126337,0.0,1.0
2023-10-20,20.51,20.51,20.51,20.51,65,18.1279477599546,18.1279477599546,18.1279477599546,18.1279477599546,73.541143082119,0.0,1.0
2023-10-23,20.345,20.345,20.345,20.345,55,17.9821110276098,17.9821110276098,17.9821110276098,17.9821110276098,62.2271210694852,0.0,1.0
2023-10-24,20.31,20.3491,20.31,20.3491,200,17.951175963173,17.9857348494438,17.951175963173,17.9857348494438,226.280440252674,0.0,1.0
2023-10-25,20.425,20.425,20.425,20.425,200,18.0528197463224,18.0528197463224,18.0528197463224,18.0528197463224,226.280440252674,0.0,1.0
2023-10-26,20.31,20.31,20.31,20.31,0,17.951175963173,17.951175963173,17.951175963173,17.951175963173,0,0.0,1.0
2023-10-27,20.34,20.34,20.34,20.34,1,17.9776917326902,17.9776917326902,17.9776917326902,17.9776917326902,1.13140220126337,0.0,1.0
2023-10-30,20.39,20.39,20.39,20.39,1,18.0218846818856,18.0218846818856,18.0218846818856,18.0218846818856,1.13140220126337,0.0,1.0
2023-10-31,20.334,20.334,20.334,20.334,1,17.9723885787868,17.9723885787868,17.9723885787868,17.9723885787868,1.13140220126337,0.0,1.0
2023-11-01,20.105,20.105,20.1,20.1,553,17.8535979313495,17.8535979313495,17.849157842334,17.849157842334,622.735262816553,0.0946,1.0
2023-11-02,20.1,20.17,20.0533,20.0533,23343,17.849157842334,17.9113190885511,17.8076874109292,17.8076874109292,26286.6351535747,0.0,1.0
2023-11-03,20.05,20.05,20.03,20.04,14788,17.804756952179,17.804756952179,17.7869965961169,17.795876774148,16652.8192884831,0.0,1.0
2023-11-06,20.11,20.14,20.09,20.11,6737,17.858038020365,17.8846785544581,17.840277664303,17.858038020365,7586.55961228774,0.0,1.0
2023-11-07,20.03,20.03,20.03,20.03,602,17.7869965961169,17.7869965961169,17.7869965961169,17.7869965961169,677.914336737008,0.0,1.0
2023-11-08,19.92,19.95,19.92,19.95,543,17.6893146377758,17.7159551718689,17.6893146377758,17.7159551718689,611.474227322582,0.0,1.0
2023-11-09,19.9903,20.01,19.97,19.97,2632,17.7517422893338,17.7692362400549,17.7337155279309,17.7337155279309,2963.90454201296,0.0,1.0
2023-11-10,20.41,22.22,19.97,19.97,85280,18.1244433612954,19.7317555849086,17.7337155279309,17.7337155279309,96034.1106925778,0.0,1.0
2023-11-13,20.0349,20.04,20.025,20.04,3138,17.7913478833521,17.795876774148,17.7825565071014,17.795876774148,3533.71293800786,0.0,1.0
2023-11-14,19.89,19.98,19.89,19.98,4635,17.6626741036828,17.7425957059619,17.6626741036828,17.7425957059619,5219.48995145518,0.0,1.0
2023-11-15,19.96,19.96,19.9101,19.93,1826,17.7248353498999,17.7248353498999,17.6805232615251,17.6981948158068,2056.26508119895,0.0,1.0
2023-11-16,19.8428,19.86,19.8401,19.8401,1671,17.6207596633764,17.6360335695897,17.618362015308,17.618362015308,1881.71903104242,0.0,1.0
2023-11-17,19.877,19.88,19.877,19.88,1207,17.6511298722425,17.6537939256518,17.6511298722425,17.6537939256518,1359.2069841222,0.0,1.0
2023-11-20,19.89,19.89,19.89,19.89,160,17.6626741036828,17.6626741036828,17.6626741036828,17.6626741036828,180.176567903523,0.0,1.0
2023-11-21,19.81,19.81,19.81,19.81,96,17.5916326794347,17.5916326794347,17.5916326794347,17.5916326794347,108.105940742114,0.0,1.0
2023-11-22,19.83,19.83,19.77,19.77,843,17.6093930354967,17.6093930354967,17.5561119673106,17.5561119673106,949.305292141688,0.0,1.0
2023-11-24,19.85,19.85,19.84,19.84,105,17.6271533915587,17.6271533915587,17.6182732135277,17.6182732135277,118.240872686687,0.0,1.0
2023-11-27,19.7538,19.93,19.7538,19.93,2112,17.5417260789004,17.6981948158068,17.5417260789004,17.6981948158068,2378.3306963265,0.0,1.0
2023-11-28,19.76,19.76,19.76,19.76,103,17.5472317892796,17.5472317892796,17.5472317892796,17.5472317892796,115.988665587893,0.0,1.0
2023-11-29,19.78,19.78,19.78,19.78,70,17.5649921453417,17.5649921453417,17.5649921453417,17.5649921453417,78.8272484577911,0.0,1.0
2023-11-30,19.7787,19.7903,19.77,19.7903,306,17.5638377221976,17.5741387287136,17.5561119673106,17.5741387287136,344.587686115488,0.0,1.0
2023-12-01,19.69,19.7,19.67,19.67,297,17.535598756059,17.5445045959554,17.5177870762662,17.5177870762662,333.489040286086,0.0569,1.0
2023-12-04,19.69,19.69,19.69,19.69,60,17.535598756059,17.535598756059,17.535598756059,17.535598756059,67.3715232901184,0.0,1.0
2023-12-05,19.605,19.605,19.605,19.605,111,17.4598991169394,17.4598991169394,17.4598991169394,17.4598991169394,124.637318086719,0.0,1.0
2023-12-06,19.53,19.54,19.53,19.54,205,17.3931053177162,17.4020111576126,17.3931053177162,17.4020111576126,230.186037907905,0.0,1.0
2023-12-07,19.555,19.555,19.555,19.555,189,17.4153699174573,17.4153699174573,17.4153699174573,17.4153699174573,212.220298363873,0.0,1.0
2023-12-08,19.62,19.62,19.62,19.62,1,17.473257876784,17.473257876784,17.473257876784,17.473257876784,1.12285872150198,0.0,1.0
2023-12-11,19.6,19.6,19.6,19.6,119,17.4554461969912,17.4554461969912,17.4554461969912,17.4554461969912,133.620187858735,0.0,1.0
2023-12-12,19.53,19.53,19.53,19.53,49,17.3931053177162,17.3931053177162,17.3931053177162,17.3931053177162,55.0200773535967,0.0,1.0
2023-12-13,19.555,19.555,19.51,19.51,133,17.4153699174573,17.4153699174573,17.3752936379234,17.3752936379234,149.340209959762,0.0,1.0
2023-12-14,19.6235,19.6235,19.6235,19.6235,39,17.4763749207478,17.4763749207478,17.4763749207478,17.4763749207478,43.7914901385769,0.0,1.0
2023-12-15,19.585,19.585,19.585,19.585,3,17.4420874371465,17.4420874371465,17.4420874371465,17.4420874371465,3.36857616450593,0.0,1.0
2023-12-18,19.615,19.615,19.615,19.615,1,17.4688049568358,17.4688049568358,17.4688049568358,17.4688049568358,1.12285872150197,0.0,1.0
2023-12-19,19.62,19.62,19.62,19.62,117,17.473257876784,17.473257876784,17.473257876784,17.473257876784,131.374470415731,0.0,1.0
2023-12-20,19.605,19.605,19.605,19.605,44,17.4598991169394,17.4598991169394,17.4598991169394,17.4598991169394,49.4057837460868,0.0,1.0
2023-12-21,19.61,19.61,19.58,19.59,800,17.4643520368876,17.4643520368876,17.4376345171983,17.4465403570948,898.286977201579,0.0,1.0
2023-12-22,19.62,19.62,19.62,19.62,100,17.473257876784,17.473257876784,17.473257876784,17.473257876784,112.285872150198,0.0,1.0
2023-12-26,19.12,19.14,19.12,19.14,370,17.4887540382038,17.507047713976,17.4887540382038,17.507047713976,404.511378257486,0.5174,1.0
2023-12-27,19.05,19.05,19.05,19.05,101,17.4247261730012,17.4247261730012,17.4247261730012,17.4247261730012,110.420673524341,0.0,1.0
2023-12-28,19.0,19.02,19.0,19.02,160,17.3789919835707,17.3972856593429,17.3789919835707,17.3972856593429,174.923839246481,0.0,1.0
2023-12-29,19.06,19.06,19.06,19.06,112,17.4338730108873,17.4338730108873,17.4338730108873,17.4338730108873,122.446687472536,0.0,1.0
2024-01-02,19.075,19.075,19.075,19.075,12,17.4475932677164,17.4475932677164,17.4475932677164,17.4475932677164,13.119287943486,0.0,1.0
2024-01-03,19.07,19.08,19.07,19.08,432,17.4430198487734,17.4521666866594,17.4430198487734,17.4521666866594,472.294365965496,0.0,1.0
2024-01-04,19.06,19.06,19.06,19.06,55,17.4338730108873,17.4338730108873,17.4338730108873,17.4338730108873,60.1300697409776,0.0,1.0
2024-01-05,19.08,19.08,19.08,19.08,55,17.4521666866594,17.4521666866594,17.4521666866594,17.4521666866594,60.1300697409778,0.0,1.0
2024-01-08,19.04,19.04,19.04,19.04,52,17.4155793351151,17.4155793351151,17.4155793351151,17.4155793351151,56.8502477551061,0.0,1.0
2024-01-09,19.06,19.06,19.04,19.04,2040,17.4338730108873,17.4338730108873,17.4155793351151,17.4155793351151,2230.27895039262,0.0,1.0
2024-01-10,19.75,19.75,19.75,19.75,312,18.0650048250275,18.0650048250275,18.0650048250275,18.0650048250275,341.101486530636,0.0,1.0
2024-01-11,19.2743,19.3,19.2743,19.3,211,17.6298897467862,17.6533971201534,17.6298897467862,17.6533971201534,230.680813006296,0.0,1.0
2024-01-12,19.34,19.34,19.34,19.34,1,17.6899844716978,17.6899844716978,17.6899844716978,17.6899844716978,1.0932739952905,0.0,1.0
2024-01-16,19.37,19.37,19.37,19.37,6,17.7174249853561,17.7174249853561,17.7174249853561,17.7174249853561,6.559643971743,0.0,1.0
2024-01-17,19.37,19.37,19.37,19.37,2,17.7174249853561,17.7174249853561,17.7174249853561,17.7174249853561,2.186547990581,0.0,1.0
2024-01-18,19.455,19.455,19.455,19.455,75,17.7951731073878,17.7951731073878,17.7951731073878,17.7951731073878,81.9955496467878,0.0,1.0
2024-01-19,19.455,19.455,19.455,19.455,1,17.7951731073878,17.7951731073878,17.7951731073878,17.7951731073878,1.0932739952905,0.0,1.0
2024-01-22,19.392,19.4,19.392,19.4,101,17.7375480287055,17.7448654990143,17.7375480287055,17.7448654990143,110.420673524341,0.0,1.0
2024-01-23,19.41,19.41,19.41,19.41,101,17.7540123369004,17.7540123369004,17.7540123369004,17.7540123369004,110.420673524341,0.0,1.0
2024-01-24,19.47,19.47,19.47,19.47,158,17.808893364217,17.808893364217,17.808893364217,17.808893364217,172.737291255899,0.0,1.0
2024-01-25,19.44,19.44,19.44,19.44,100,17.7814528505587,17.7814528505587,17.7814528505587,17.7814528505587,109.32739952905,0.0,1.0
2024-01-26,19.45,19.45,19.45,19.45,106,17.7905996884448,17.7905996884448,17.7905996884448,17.7905996884448,115.887043500793,0.0,1.0
2024-01-29,19.41,19.41,19.41,19.41,101,17.7540123369004,17.7540123369004,17.7540123369004,17.7540123369004,110.420673524341,0.0,1.0
2024-01-30,19.36,19.37,19.36,19.37,718,17.70827814747,17.7174249853561,17.70827814747,17.7174249853561,784.97072861858,0.0,1.0
2024-01-31,19.2941,19.32,19.2941,19.32,152,17.6480004858006,17.6716907959256,17.6480004858006,17.6716907959256,166.177647284157,0.0,1.0
2024-02-01,19.16,19.16,19.16,19.16,102,17.5433606603838,17.5433606603838,17.5433606603838,17.5433606603838,111.39940846187,0.0197,1.0
2024-02-02,19.2977,19.39,19.2487,19.27,58606,17.6694421198271,17.7539542382485,17.6245765314994,17.6440793280582,64006.6052187881,0.0,1.0
2024-02-05,19.375,19.375,19.375,19.375,158,17.7402198744747,17.7402198744747,17.7402198744747,17.7402198744747,172.559868009564,0.0,1.0
2024-02-06,19.3645,19.365,19.36,19.36,2869,17.7306058198331,17.7310636319589,17.7264855107009,17.7264855107009,3133.38140075594,0.0,1.0
2024-02-07,19.3685,19.37,19.34,19.34,3840,17.7342683168394,17.7356417532168,17.7081730256692,17.7081730256692,4193.86008327042,0.0,1.0
2024-02-08,19.45,19.46,19.41,19.41,5615,17.8088916933436,17.8180479358595,17.7722667232802,17.7722667232802,6132.42822071965,0.0,1.0
2024-02-09,19.4105,19.4105,19.4105,19.4105,1144,17.772724535406,17.772724535406,17.772724535406,17.772724535406,1249.42081647431,0.0,1.0
2024-02-12,19.39,19.4019,19.39,19.4019,767,17.7539542382485,17.7648501668424,17.7539542382485,17.7648501668424,837.679865590731,0.0,1.0
2024-02-13,19.56,19.56,19.4902,19.4903,2510,17.9096103610181,17.9096103610181,17.8456997882574,17.8457913506826,2741.29916901269,0.0,1.0
2024-02-14,19.6006,19.63,19.565,19.565,8049,17.9467847056325,17.9737040586291,17.914188482276,17.914188482276,8790.72390891758,0.0,1.0
2024-02-15,19.54,19.55,19.54,19.55,440,17.8912978759864,17.9004541185022,17.8912978759864,17.9004541185022,480.546467874734,0.0,1.0
2024-02-16,19.6348,19.6399,19.63,19.63,527,17.9780990550367,17.9827687387198,17.9737040586291,17.9737040586291,575.56361038633,0.0,1.0
2024-02-20,19.58,19.58,19.58,19.58,0,17.9279228460498,17.9279228460498,17.9279228460498,17.9279228460498,0,0.0,1.0
2024-02-21,19.605,19.6069,19.58,19.58,1471,17.9508134523394,17.9525531384175,17.9279228460498,17.9279228460498,1606.55421419031,0.0,1.0
2024-02-22,19.6123,19.6123,19.58,19.58,529,17.957497509376,17.957497509376,17.9279228460498,17.9279228460498,577.747912513035,0.0,1.0
2024-02-23,19.5644,19.5662,19.5644,19.5662,394,17.9136391077251,17.9152872313779,17.9136391077251,17.9152872313779,430.307518960557,0.0,1.0
2024-02-26,19.5749,19.609,19.57,19.587,3944,17.9232531623667,17.9544759493458,17.9187666035339,17.9343322158109,4307.44379385899,0.0,1.0
2024-02-27,19.585,19.585,19.57,19.57,3086,17.9325009673077,17.9325009673077,17.9187666035339,17.9187666035339,3370.37818150326,0.0,1.0
2024-02-28,19.5949,19.6,19.5949,19.6,216,17.9415656473984,17.9462353310815,17.9415656473984,17.9462353310815,235.904629683961,0.0,1.0
2024-02-29,19.585,19.585,19.57,19.57,205,17.9325009673077,17.9325009673077,17.9187666035339,17.9187666035339,223.890967987093,0.0,1.0
2024-03-01,19.6047,19.61,19.6047,19.61,732,17.9535603250942,17.9584139504862,17.9535603250942,17.9584139504862,799.32003124426,0.0033,1.0
2024-03-04,19.585,19.585,19.585,19.585,187,17.9355194910899,17.9355194910899,17.9355194910899,17.9355194910899,204.197876834258,0.0,1.0
2024-03-05,19.5001,19.5399,19.48,19.51,1329,17.8577699069799,17.8942178863389,17.8393627616253,17.8668361129009,1451.22448295577,0.0,1.0
2024-03-06,19.5,19.5,19.5,19.5,15,17.8576783291423,17.8576783291423,17.8576783291423,17.8576783291423,16.3795088369726,0.0,1.0
2024-03-07,19.4494,19.49,19.4494,19.49,592,17.8113399433242,17.8485205453838,17.8113399433242,17.8485205453838,646.444615432515,0.0,1.0
2024-03-08,19.455,19.455,19.455,19.455,20,17.8164683022289,17.8164683022289,17.8164683022289,17.8164683022289,21.8393451159634,0.0,1.0
2024-03-11,19.465,19.465,19.465,19.465,10,17.8256260859875,17.8256260859875,17.8256260859875,17.8256260859875,10.9196725579817,0.0,1.0
2024-03-12,19.49,19.49,19.49,19.49,777,17.8485205453838,17.8485205453838,17.8485205453838,17.8485205453838,848.458557755178,0.0,1.0
2024-03-13,19.56,19.56,19.56,19.56,3,17.9126250316935,17.9126250316935,17.9126250316935,17.9126250316935,3.27590176739452,0.0,1.0
2024-03-14,19.6101,19.6101,19.6101,19.6101,2,17.9585055283238,17.9585055283238,17.9585055283238,17.9585055283238,2.18393451159634,0.0,1.0
2024-03-15,19.59,19.59,19.59,19.59,103,17.9400983829692,17.9400983829692,17.9400983829692,17.9400983829692,112.472627347211,0.0,1.0
2024-03-18,19.61,19.61,19.61,19.61,100,17.9584139504862,17.9584139504862,17.9584139504862,17.9584139504862,109.196725579817,0.0,1.0
2024-03-19,19.58,19.58,19.58,19.58,102,17.9309405992106,17.9309405992106,17.9309405992106,17.9309405992106,111.380660091413,0.0,1.0
2024-03-20,19.615,19.615,19.615,19.615,58,17.9629928423655,17.9629928423655,17.9629928423655,17.9629928423655,63.3341008362938,0.0,1.0
2024-03-21,19.635,19.67,19.635,19.64,17774,17.9813084098826,18.0133606530374,17.9813084098826,17.9858873017618,19408.6260045566,0.0,1.0
2024-03-22,19.61,19.61,19.61,19.61,153,17.9584139504862,17.9584139504862,17.9584139504862,17.9584139504862,167.07099013712,0.0,1.0
2024-03-25,19.61,19.61,19.61,19.61,2,17.9584139504862,17.9584139504862,17.9584139504862,17.9584139504862,2.18393451159634,0.0,1.0
2024-03-26,19.57,19.57,19.57,19.57,1,17.9217828154521,17.9217828154521,17.9217828154521,17.9217828154521,1.09196725579817,0.0,1.0
2024-03-27,19.5591,19.5591,19.5591,19.5591,1,17.9118008311553,17.9118008311553,17.9118008311553,17.9118008311553,1.09196725579817,0.0,1.0
2024-03-28,19.57,19.57,19.57,19.57,1,17.9217828154521,17.9217828154521,17.9217828154521,17.9217828154521,1.09196725579817,0.0,1.0
2024-04-01,19.5289,19.5289,19.52,19.52,206,17.9741653385509,17.9741653385509,17.9659738852938,17.9659738852938,223.818648834368,0.0983,1.0
2024-04-02,19.56,19.57,19.56,19.57,207,18.0027894055505,18.0119932856147,18.0027894055505,18.0119932856147,224.905147129681,0.0,1.0
2024-04-03,19.6,19.6502,19.6,19.6502,158,18.0396049258073,18.0858084037295,18.0396049258073,18.0858084037295,171.66673065937,0.0,1.0
2024-04-04,19.605,19.605,19.605,19.605,71,18.0442068658394,18.0442068658394,18.0442068658394,18.0442068658394,77.1413789671851,0.0,1.0
2024-04-05,19.7,19.7,19.7,19.7,7,18.1316437264491,18.1316437264491,18.1316437264491,18.1316437264491,7.6054880671873,0.0,1.0
2024-04-08,19.715,19.734,19.7001,19.725,501,18.1454495465454,18.1629369186674,18.1317357652498,18.1546534266096,544.335645951547,0.0,1.0
2024-04-09,19.6498,19.689,19.63,19.66,3985,18.0854402485269,18.1215194583785,18.0672165659998,18.0948282061924,4329.69570682019,0.0,1.0
2024-04-10,19.8808,19.8808,19.8,19.82,1374,18.2980498780097,18.2980498780097,18.223682527091,18.2420902872194,1492.84865775933,0.0,1.0
2024-04-11,19.9293,19.93,19.9293,19.93,1630,18.342688696321,18.3433329679255,18.342688696321,18.3433329679255,1770.99222135932,0.0,1.0
2024-04-12,19.8565,19.98,19.84,19.98,1795,18.2756844494537,18.3893523682464,18.2604980473478,18.3893523682464,1950.26444008588,0.0,1.0
2024-04-15,19.9995,19.9995,19.9995,19.9995,92,18.4072999343716,18.4072999343716,18.4072999343716,18.4072999343716,99.9578431687468,0.0,1.0
2024-04-16,20.0638,20.09,20.0638,20.09,354,18.4664808831843,18.4905950489525,18.4664808831843,18.4905950489525,384.620396540613,0.0,1.0
2024-04-17,19.9093,19.97,19.9093,19.97,510,18.3242809361926,18.3801484881822,18.3242809361926,18.3801484881822,554.114130609358,0.0,1.0
2024-04-18,19.985,19.985,19.98,19.98,265,18.3939543082785,18.3939543082785,18.3893523682464,18.3893523682464,287.922048257804,0.0,1.0
2024-04-19,19.9603,19.9854,19.9603,19.9854,209,18.3712207245199,18.394322463481,18.3712207245199,18.394322463481,227.078143720306,0.0,1.0
2024-04-22,19.95,19.95,19.95,19.95,10,18.3617407280538,18.3617407280538,18.3617407280538,18.3617407280538,10.8649829531247,0.0,1.0
2024-04-23,19.94,19.94,19.94,19.94,11,18.3525368479896,18.3525368479896,18.3525368479896,18.3525368479896,11.9514812484372,0.0,1.0
2024-04-24,19.99,19.99,19.97,19.97,486,18.3985562483106,18.3985562483106,18.3801484881822,18.3801484881822,528.038171521859,0.0,1.0
2024-04-25,20.07,20.07,20.07,20.07,143,18.4721872888241,18.4721872888241,18.4721872888241,18.4721872888241,155.369256229683,0.0,1.0
2024-04-26,20.07,20.1,20.07,20.07,3789,18.4721872888241,18.4997989290166,18.4721872888241,18.4721872888241,4116.74204093894,0.0,1.0
2024-04-29,19.9997,20.0,19.9997,20.0,279,18.4074840119728,18.4077601283748,18.4074840119728,18.4077601283748,303.133024392179,0.0,1.0
2024-04-30,20.0204,20.05,20.0204,20.05,414,18.4265360437057,18.4537795286957,18.4265360437057,18.4537795286957,449.810294259362,0.0,1.0
2024-05-01,19.799,19.799,19.799,19.799,56,18.3417683083145,18.3417683083145,18.3417683083145,18.3417683083145,60.4491334402799,0.1293,1.0
2024-05-02,19.7713,19.81,19.76,19.81,492,18.3161070636991,18.3519586942629,18.305638758134,18.3519586942629,531.088815225316,0.0,1.0
2024-05-03,19.7,19.73,19.7,19.73,1081,18.2500548347794,18.2778467964567,18.2500548347794,18.2778467964567,1166.88416515968,0.0,1.0
2024-05-06,19.665,19.7099,19.665,19.7099,355,18.2176308794891,18.2592261821329,18.2176308794891,18.2592261821329,383.204328058917,0.0,1.0
2024-05-07,19.5601,19.58,19.54,19.58,7033,18.1204516534907,18.13888698807,18.1018310391669,18.13888698807,7591.7634908123,0.0,1.0
2024-05-08,19.65,19.65,19.65,19.65,182,18.2037348986505,18.2037348986505,18.2037348986505,18.2037348986505,196.459683680909,0.0,1.0
2024-05-09,19.65,19.66,19.65,19.66,228,18.2037348986505,18.2129988858763,18.2037348986505,18.2129988858763,246.114329006853,0.0,1.0
2024-05-10,19.685,19.685,19.685,19.685,5,18.2361588539407,18.2361588539407,18.2361588539407,18.2361588539407,5.39724405716783,0.0,1.0
2024-05-13,19.66,19.66,19.65,19.65,286,18.2129988858763,18.2129988858763,18.2037348986505,18.2037348986505,308.722360069999,0.0,1.0
2024-05-14,19.605,19.63,19.58,19.59,16467,18.1620469561345,18.1852069241989,18.13888698807,18.1481509752958,17775.2835778765,0.0,1.0
2024-05-15,19.51,19.51,19.51,19.51,63,18.0740390774896,18.0740390774896,18.0740390774896,18.0740390774896,68.0052751203147,0.0,1.0
2024-05-16,19.55,19.55,19.55,19.55,9,18.1110950263927,18.1110950263927,18.1110950263927,18.1110950263927,9.71503930290211,0.0,1.0
2024-05-17,19.63,19.63,19.63,19.63,18,18.1852069241989,18.1852069241989,18.1852069241989,18.1852069241989,19.4300786058042,0.0,1.0
2024-05-20,19.64,19.64,19.64,19.64,122,18.1944709114247,18.1944709114247,18.1944709114247,18.1944709114247,131.692754994895,0.0,1.0
2024-05-21,19.6,19.6,19.6,19.6,10,18.1574149625216,18.1574149625216,18.1574149625216,18.1574149625216,10.7944881143357,0.0,1.0
2024-05-22,19.63,19.63,19.63,19.63,56,18.1852069241989,18.1852069241989,18.1852069241989,18.1852069241989,60.4491334402798,0.0,1.0
2024-05-23,19.645,19.645,19.645,19.645,189,18.1991029050376,18.1991029050376,18.1991029050376,18.1991029050376,204.015825360944,0.0,1.0
2024-05-24,19.655,19.655,19.655,19.655,82,18.2083668922634,18.2083668922634,18.2083668922634,18.2083668922634,88.5148025375523,0.0,1.0
2024-05-28,19.71,19.71,19.71,19.71,214,18.2593188220051,18.2593188220051,18.2593188220051,18.2593188220051,231.002045646784,0.0,1.0
2024-05-29,19.79,19.79,19.79,19.79,4,18.3334307198113,18.3334307198113,18.3334307198113,18.3334307198113,4.31779524573428,0.0,1.0
2024-05-30,19.7307,19.7307,19.7307,19.7307,85,18.2784952755625,18.2784952755625,18.2784952755625,18.2784952755625,91.7531489718532,0.0,1.0
2024-05-31,19.6928,19.6928,19.6928,19.6928,24,18.2433847639768,18.2433847639768,18.2433847639768,18.2433847639768,25.9067714744056,0.0,1.0
2024-06-03,19.485,19.5,19.485,19.5,227,18.1685317471925,18.1825182997308,18.1685317471925,18.1825182997308,243.448125668354,0.127,1.0
2024-06-04,19.435,19.46,19.435,19.46,315,18.1219099053983,18.1452208262954,18.1219099053983,18.1452208262954,337.824491566218,0.0,1.0
2024-06-05,19.41,19.4336,19.41,19.4336,289,18.0985989845013,18.1206044938281,18.0985989845013,18.1206044938281,309.940565278212,0.0,1.0
2024-06-06,19.405,19.405,19.405,19.405,16,18.0939368003218,18.0939368003218,18.0939368003218,18.0939368003218,17.1593392541571,0.0,1.0
2024-06-07,19.465,19.5,19.465,19.49,678,18.1498830104749,18.1825182997308,18.1498830104749,18.1731939313719,727.127000894905,0.0,1.0
2024-06-10,19.515,19.515,19.515,19.515,3,18.196504852269,18.196504852269,18.196504852269,18.196504852269,3.21737611015446,0.0,1.0
2024-06-11,19.435,19.435,19.435,19.435,16,18.1219099053983,18.1219099053983,18.1219099053983,18.1219099053983,17.1593392541571,0.0,1.0
2024-06-12,19.2948,19.2948,19.26,19.266,582,17.9911822610075,17.9911822610075,17.9587334591187,17.964328080134,624.170965369963,0.0,1.0
2024-06-13,19.2555,19.27,19.2555,19.27,944,17.9545374933572,17.9680578274775,17.9545374933572,17.9680578274775,1012.40101599527,0.0,1.0
2024-06-14,19.245,19.269,19.226,19.226,2714,17.9447469065805,17.9671253906417,17.9270306066987,17.9270306066987,2910.65292098639,0.0,1.0
2024-06-17,19.345,19.36,19.3141,19.3141,1419,18.0379905901688,18.0519771427071,18.00917829194,18.00917829194,1521.81890010306,0.0,1.0
2024-06-18,19.3,19.32,19.24,19.31,10771,17.9960309325541,18.0146796692717,17.940084722401,18.0053553009129,11551.4526941578,0.0,1.0
2024-06-20,19.375,19.375,19.3606,19.3606,198,18.0659636952453,18.0659636952453,18.0525366048086,18.0525366048086,212.346823270194,0.0,1.0
2024-06-21,19.3354,19.3354,19.3354,19.3354,96,18.0290391965443,18.0290391965443,18.0290391965443,18.0290391965443,102.956035524943,0.0,1.0
2024-06-24,19.325,19.325,19.3245,19.3245,1051,18.0193418534511,18.0193418534511,18.0188756350332,18.0188756350332,1127.15409725745,0.0,1.0
2024-06-25,19.315,19.315,19.315,19.315,1051,18.0100174850923,18.0100174850923,18.0100174850923,18.0100174850923,1127.15409725744,0.0,1.0
2024-06-26,19.455,19.46,19.4,19.4,5364,18.140558642116,18.1452208262954,18.0892746161424,18.0892746161424,5752.66848495617,0.0,1.0
2024-06-27,19.4166,19.4166,19.4166,19.4166,19,18.1047530676181,18.1047530676181,18.1047530676181,18.1047530676181,20.3767153643115,0.0,1.0
2024-06-28,19.5056,19.5056,19.5056,19.5056,5,18.1877399460117,18.1877399460117,18.1877399460117,18.1877399460117,5.3622935169241,0.0,1.0
2024-07-01,19.6082,19.6082,19.51,19.51,2387,18.2969282994937,18.2969282994937,18.2052952909049,18.2052952909049,2558.06726866253,0.0145,1.0
2024-07-02,19.545,19.545,19.54,19.54,111,18.237954713518,18.237954713518,18.2332890817162,18.2332890817162,118.954950490801,0.0,1.0
2024-07-03,19.45,19.5,19.44,19.5,903,18.1493077092825,18.1959640273012,18.1399764456787,18.1959640273012,967.71459723597,0.0,1.0
2024-07-05,19.425,19.425,19.4,19.41,2301,18.1259795502731,18.1259795502731,18.1026513912637,18.1119826548675,2465.90397368768,0.0,1.0
2024-07-08,19.43,19.43,19.43,19.43,102,18.130645182075,18.130645182075,18.130645182075,18.130645182075,109.30995450506,0.0,1.0
2024-07-09,19.4366,19.4681,19.42,19.45,2127,18.1368038160535,18.1661972964052,18.1213139184712,18.1493077092825,2279.43405129668,0.0,1.0
2024-07-10,19.43,19.45,19.41,19.41,595,18.130645182075,18.1493077092825,18.1119826548675,18.1119826548675,637.641401279515,0.0,1.0
2024-07-11,19.3221,19.34,19.3221,19.34,3171,18.0299608477906,18.0466638096413,18.0299608477906,18.0466638096413,3398.25358564259,0.0,1.0
2024-07-12,19.295,19.31,19.295,19.31,1784,18.0046731234244,18.0186700188301,18.0046731234244,18.0186700188301,1911.85253761791,0.0,1.0
2024-07-15,19.372,19.372,19.35,19.36,395,18.0765238531733,18.0765238531733,18.055995073245,18.0653263368488,423.308157151947,0.0,1.0
2024-07-16,19.27,19.35,19.26,19.35,104370,17.9813449644151,18.055995073245,17.9720137008113,18.055995073245,111849.803447971,0.0,1.0
2024-07-17,19.32,19.32,19.32,19.32,11,18.0280012824338,18.0280012824338,18.0280012824338,18.0280012824338,11.7883284270163,0.0,1.0
2024-07-18,19.33,19.33,19.33,19.33,11,18.0373325460375,18.0373325460375,18.0373325460375,18.0373325460375,11.7883284270163,0.0,1.0
2024-07-19,19.36,19.38,19.36,19.38,300,18.0653263368488,18.0839888640563,18.0653263368488,18.0839888640563,321.499866191352,0.0,1.0
2024-07-22,19.34,19.34,19.291,19.31,3048,18.0466638096413,18.0466638096413,18.0009406179829,18.0186700188301,3266.43864050414,0.0,1.0
2024-07-23,19.34,19.35,19.32,19.32,4486,18.0466638096413,18.055995073245,18.0280012824338,18.0280012824338,4807.49466578136,0.0,1.0
2024-07-24,19.3168,19.3168,19.3168,19.3168,2,18.0250152780806,18.0250152780806,18.0250152780806,18.0250152780806,2.14333244127568,0.0,1.0
2024-07-25,19.315,19.315,19.315,19.315,14,18.0233356506319,18.0233356506319,18.0233356506319,18.0233356506319,15.0033270889298,0.0,1.0
2024-07-26,19.2902,19.2902,19.2902,19.2902,14,18.0001941168946,18.0001941168946,18.0001941168946,18.0001941168946,15.0033270889298,0.0,1.0
2024-07-29,19.274,19.29,19.274,19.29,804,17.9850774698566,18.0000074916226,17.9850774698566,18.0000074916226,861.619641392824,0.0,1.0
2024-07-30,19.255,19.31,19.255,19.31,1000,17.9673480690095,18.0186700188301,17.9673480690095,18.0186700188301,1071.66622063784,0.0,1.0
2024-07-31,19.2449,19.2449,19.2449,19.2449,2,17.9579234927697,17.9579234927697,17.9579234927697,17.9579234927697,2.14333244127568,0.0,1.0
2024-08-01,19.19,19.19,19.19,19.19,3,17.9199452499024,17.9199452499024,17.9199452499024,17.9199452499024,3.21262142250761,0.0142,1.0
2024-08-02,19.01,19.11,19.01,19.11,402,17.7518582178554,17.845239902326,17.7518582178554,17.845239902326,430.49127061602,0.0,1.0
2024-08-05,19.11,19.11,19.11,19.11,241,17.845239902326,17.845239902326,17.845239902326,17.845239902326,258.080587608111,0.0,1.0
2024-08-06,19.1345,19.1345,19.1345,19.1345,103,17.8681184150213,17.8681184150213,17.8681184150213,17.8681184150213,110.300002172761,0.0,1.0
2024-08-07,19.11,19.1401,19.11,19.14,1077,17.845239902326,17.8733477893516,17.845239902326,17.8732544076672,1153.33109068023,0.0,1.0
2024-08-08,19.155,19.162,19.15,19.15,1000,17.8872616603377,17.8937983782507,17.8825925761142,17.8825925761142,1070.87380750254,0.0,1.0
2024-08-09,19.1412,19.159,19.1262,19.15,5558,17.8743749878808,17.8909969277166,17.8603677352102,17.8825925761142,5951.91662209909,0.0,1.0
2024-08-12,19.14,19.14,19.14,19.14,1,17.8732544076672,17.8732544076672,17.8732544076672,17.8732544076672,1.07087380750253,0.0,1.0
2024-08-13,19.115,19.115,19.115,19.115,140,17.8499089865495,17.8499089865495,17.8499089865495,17.8499089865495,149.922333050355,0.0,1.0
2024-08-14,19.06,19.07,19.06,19.07,1002,17.7985490600907,17.8078872285378,17.7985490600907,17.8078872285378,1073.01555511754,0.0,1.0
2024-08-15,19.11,19.11,19.11,19.11,521,17.845239902326,17.845239902326,17.845239902326,17.845239902326,557.92525370882,0.0,1.0
2024-08-16,19.09,19.13,19.09,19.13,713,17.8265635654319,17.8639162392201,17.8265635654319,17.8639162392201,763.533024749306,0.0,1.0
2024-08-19,19.16,19.16,19.1,19.13,389,17.8919307445613,17.8919307445613,17.8359017338789,17.8639162392201,416.569911118486,0.0,1.0
2024-08-20,19.0701,19.0701,19.0701,19.0701,1,17.8079806102222,17.8079806102222,17.8079806102222,17.8079806102222,1.07087380750254,0.0,1.0
2024-08-21,19.0866,19.0866,19.0866,19.0866,7,17.8233885881599,17.8233885881599,17.8233885881599,17.8233885881599,7.49611665251774,0.0,1.0
2024-08-22,19.11,19.11,19.11,19.11,7,17.845239902326,17.845239902326,17.845239902326,17.845239902326,7.49611665251774,0.0,1.0
2024-08-23,19.13,19.13,19.13,19.13,7,17.8639162392201,17.8639162392201,17.8639162392201,17.8639162392201,7.49611665251775,0.0,1.0
2024-08-26,19.1711,19.1711,19.16,19.16,107,17.9022961115375,17.9022961115375,17.8919307445613,17.8919307445613,114.583497402771,0.0,1.0
2024-08-27,19.17,19.17,19.17,19.17,39,17.9012689130083,17.9012689130083,17.9012689130083,17.9012689130083,41.764078492599,0.0,1.0
2024-08-28,19.18,19.18,19.18,19.18,39,17.9106070814554,17.9106070814554,17.9106070814554,17.9106070814554,41.7640784925988,0.0,1.0
2024-08-29,19.18,19.18,19.18,19.18,1,17.9106070814554,17.9106070814554,17.9106070814554,17.9106070814554,1.07087380750253,0.0,1.0
2024-08-30,19.19,19.19,19.19,19.19,1,17.9199452499024,17.9199452499024,17.9199452499024,17.9199452499024,1.07087380750254,0.0,1.0
2024-09-03,19.0985,19.0985,19.0985,19.0985,0,17.8455200473794,17.8455200473794,17.8455200473794,17.8455200473794,0,0.0118,1.0
2024-09-04,19.04,19.04,19.04,19.04,159,17.7908580099015,17.7908580099015,17.7908580099015,17.7908580099015,170.163799762503,0.0,1.0
2024-09-05,19.015,19.015,19.015,19.015,81,17.7674981648255,17.7674981648255,17.7674981648255,17.7674981648255,86.6872187469353,0.0,1.0
2024-09-06,19.0091,19.01,19.0091,19.01,587,17.7619852413875,17.7628261958103,17.7619852413875,17.7628261958103,628.214782771003,0.0,1.0
2024-09-09,19.03,19.05,19.03,19.05,102,17.7815140718711,17.8002019479319,17.7815140718711,17.8002019479319,109.161682866511,0.0,1.0
2024-09-10,18.98,18.98,18.98,18.98,2,17.734794381719,17.734794381719,17.734794381719,17.734794381719,2.14042515424532,0.0,1.0
2024-09-11,19.04,19.04,19.02,19.02,174,17.7908580099015,17.7908580099015,17.7721701338407,17.7721701338407,186.216988419343,0.0,1.0
2024-09-12,19.08,19.08,19.08,19.08,156,17.8282337620231,17.8282337620231,17.8282337620231,17.8282337620231,166.953162031135,0.0,1.0
2024-09-13,19.13,19.13,19.13,19.13,74,17.8749534521752,17.8749534521752,17.8749534521752,17.8749534521752,79.1957307070768,0.0,1.0
2024-09-16,19.13,19.13,19.13,19.13,4,17.8749534521752,17.8749534521752,17.8749534521752,17.8749534521752,4.28085030849064,0.0,1.0
2024-09-17,19.145,19.145,19.13,19.13,2673,17.8889693592208,17.8889693592208,17.8749534521752,17.8749534521752,2860.67821864887,0.0,1.0
2024-09-18,19.1454,19.15,19.14,19.15,200,17.889343116742,17.893641328236,17.8842973902056,17.893641328236,214.042515424532,0.0,1.0
2024-09-19,19.23,19.23,19.21,19.23,400,17.9683928324793,17.9683928324793,17.9497049564185,17.9683928324793,428.085030849064,0.0,1.0
2024-09-20,19.245,19.245,19.245,19.245,400,17.9824087395249,17.9824087395249,17.9824087395249,17.9824087395249,428.085030849064,0.0,1.0
2024-09-23,19.24,19.24,19.24,19.24,65,17.9777367705097,17.9777367705097,17.9777367705097,17.9777367705097,69.5638175129729,0.0,1.0
2024-09-24,19.2887,19.2887,19.2887,19.2887,65,18.0232417487178,18.0232417487178,18.0232417487178,18.0232417487178,69.5638175129729,0.0,1.0
2024-09-25,19.29,19.29,19.29,19.29,812,18.0244564606618,18.0244564606618,18.0244564606618,18.0244564606618,869.012612623598,0.0,1.0
2024-09-26,19.26,19.26,19.26,19.26,812,17.9964246465705,17.9964246465705,17.9964246465705,17.9964246465705,869.012612623601,0.0,1.0
2024-09-27,19.2566,19.2566,19.2566,19.2566,0,17.9932477076402,17.9932477076402,17.9932477076402,17.9932477076402,0,0.0,1.0
2024-09-30,19.2644,19.2644,19.2644,19.2644,0,18.0005359793039,18.0005359793039,18.0005359793039,18.0005359793039,0,0.0,1.0
2024-10-01,19.25,19.25,19.25,19.25,4,18.0371642163831,18.0371642163831,18.0371642163831,18.0371642163831,4.26896373932556,0.0536,1.0
2024-10-02,19.285,19.285,19.285,19.285,10,18.0699590604129,18.0699590604129,18.0699590604129,18.0699590604129,10.6724093483139,0.0,1.0
2024-10-03,19.305,19.31,19.305,19.31,588,18.0886989712871,18.0933839490056,18.0886989712871,18.0933839490056,627.537669680856,0.0,1.0
2024-10-04,19.33,19.34,19.33,19.34,167,18.1121238598798,18.1214938153168,18.1121238598798,18.1214938153168,178.229236116842,0.0,1.0
2024-10-07,19.41,19.41,19.41,19.41,5,18.1870835033764,18.1870835033764,18.1870835033764,18.1870835033764,5.33620467415696,0.0,1.0
2024-10-08,19.365,19.365,19.36,19.36,233,18.1449187039096,18.1449187039096,18.140233726191,18.140233726191,248.667137815713,0.0,1.0
2024-10-09,19.42,19.42,19.42,19.42,233,18.1964534588135,18.1964534588135,18.1964534588135,18.1964534588135,248.667137815714,0.0,1.0
2024-10-10,19.49,19.4952,19.49,19.4952,215,18.2620431468731,18.2669155237004,18.2620431468731,18.2669155237004,229.456800988749,0.0,1.0
2024-10-11,19.4903,19.4903,19.4903,19.4903,2,18.2623242455362,18.2623242455362,18.2623242455362,18.2623242455362,2.13448186966278,0.0,1.0
2024-10-14,19.505,19.505,19.505,19.505,0,18.2760980800287,18.2760980800287,18.2760980800287,18.2760980800287,0,0.0,1.0
2024-10-15,19.42,19.49,19.42,19.49,9031,18.1964534588135,18.2620431468731,18.1964534588135,18.2620431468731,9638.25288246228,0.0,1.0
2024-10-16,19.405,19.405,19.405,19.405,2,18.1823985256579,18.1823985256579,18.1823985256579,18.1823985256579,2.13448186966278,0.0,1.0
2024-10-17,19.445,19.46,19.42,19.42,332,18.2198783474062,18.2339332805618,18.1964534588135,18.1964534588135,354.323990364022,0.0,1.0
2024-10-18,19.435,19.435,19.435,19.435,332,18.2105083919691,18.2105083919691,18.2105083919691,18.2105083919691,354.323990364022,0.0,1.0
2024-10-21,19.49,19.49,19.49,19.49,0,18.2620431468731,18.2620431468731,18.2620431468731,18.2620431468731,0,0.0,1.0
2024-10-22,19.53,19.53,19.53,19.53,1,18.2995229686214,18.2995229686214,18.2995229686214,18.2995229686214,1.06724093483139,0.0,1.0
2024-10-23,19.52,19.52,19.52,19.52,1,18.2901530131843,18.2901530131843,18.2901530131843,18.2901530131843,1.06724093483139,0.0,1.0
2024-10-24,19.48,19.48,19.48,19.48,11,18.252673191436,18.252673191436,18.252673191436,18.252673191436,11.7396502831453,0.0,1.0
2024-10-25,19.46,19.46,19.46,19.46,2,18.2339332805618,18.2339332805618,18.2339332805618,18.2339332805618,2.13448186966278,0.0,1.0
2024-10-28,19.475,19.475,19.475,19.475,0,18.2479882137175,18.2479882137175,18.2479882137175,18.2479882137175,0,0.0,1.0
2024-10-29,19.5042,19.5042,19.5042,19.5042,10,18.2753484835937,18.2753484835937,18.2753484835937,18.2753484835937,10.6724093483139,0.0,1.0
2024-10-30,19.54,19.54,19.54,19.54,11,18.3088929240585,18.3088929240585,18.3088929240585,18.3088929240585,11.7396502831453,0.0,1.0
2024-10-31,19.5734,19.5734,19.5734,19.5734,4,18.3401885752183,18.3401885752183,18.3401885752183,18.3401885752183,4.26896373932557,0.0,1.0
2024-11-01,19.54,19.54,19.54,19.54,15,18.3511514230797,18.3511514230797,18.3511514230797,18.3511514230797,15.9717498506048,0.0451,1.0
2024-11-04,19.44,19.48,19.44,19.48,738,18.2572356020814,18.2948019304807,18.2572356020814,18.2948019304807,785.810092649756,0.0,1.0
2024-11-05,19.475,19.48,19.475,19.48,171,18.2901061394308,18.2948019304807,18.2901061394308,18.2948019304807,182.077948296895,0.0,1.0
2024-11-06,19.7,19.7,19.7,19.7,1,18.5014167366771,18.5014167366771,18.5014167366771,18.5014167366771,1.06478332337365,0.0,1.0
2024-11-07,19.5841,19.62,19.5841,19.62,187,18.39256830014,18.4262840798784,18.39256830014,18.4262840798784,199.114481470873,0.0,1.0
2024-11-08,19.6017,19.6017,19.58,19.58,194,18.4090974846357,18.4090974846357,18.3887177514791,18.3887177514791,206.567964734489,0.0,1.0
2024-11-11,19.605,19.63,19.605,19.62,963,18.4121967067287,18.4356756619783,18.4121967067287,18.4262840798784,1025.38634040883,0.0,1.0
2024-11-12,19.6199,19.6199,19.6199,19.6199,60,18.4261901640574,18.4261901640574,18.4261901640574,18.4261901640574,63.8869994024193,0.0,1.0
2024-11-13,19.625,19.625,19.625,19.625,18,18.4309798709283,18.4309798709283,18.4309798709283,18.4309798709283,19.1660998207258,0.0,1.0
2024-11-14,19.6498,19.6498,19.6498,19.6498,13,18.4542709945359,18.4542709945359,18.4542709945359,18.4542709945359,13.8421832038575,0.0,1.0
2024-11-15,19.635,19.65,19.62,19.65,2091,18.4403714530282,18.4544588261779,18.4262840798784,18.4544588261779,2226.46192917431,0.0,1.0
2024-11-18,19.655,19.655,19.655,19.655,68,18.4591546172279,18.4591546172279,18.4591546172279,18.4591546172279,72.4052659894083,0.0,1.0
2024-11-19,19.64,19.64,19.64,19.64,68,18.4450672440781,18.4450672440781,18.4450672440781,18.4450672440781,72.4052659894085,0.0,1.0
2024-11-20,19.67,19.67,19.67,19.67,0,18.4732419903776,18.4732419903776,18.4732419903776,18.4732419903776,0,0.0,1.0
2024-11-21,19.66,19.66,19.66,19.66,0,18.4638504082778,18.4638504082778,18.4638504082778,18.4638504082778,0,0.0,1.0
2024-11-22,19.6648,19.6648,19.6648,19.6648,0,18.4683583676857,18.4683583676857,18.4683583676857,18.4683583676857,0,0.0,1.0
2024-11-25,19.525,19.525,19.525,19.525,42,18.33706404993,18.33706404993,18.33706404993,18.33706404993,44.7208995816934,0.0,1.0
2024-11-26,19.5566,19.66,19.5566,19.66,300,18.3667414493655,18.4638504082778,18.3667414493655,18.4638504082778,319.434997012096,0.0,1.0
2024-11-27,19.5175,19.5175,19.5175,19.5175,4,18.3300203633551,18.3300203633551,18.3300203633551,18.3300203633551,4.25913329349462,0.0,1.0
2024-11-29,19.497,19.497,19.497,19.497,1,18.3107676200504,18.3107676200504,18.3107676200504,18.3107676200504,1.06478332337366,0.0,1.0
2024-12-02,19.4349,19.48,19.43,19.48,646,18.3014699537716,18.3439397526857,18.2968557184129,18.3439397526857,686.007486377489,0.0522,1.0
2024-12-03,19.455,19.46,19.41,19.46,2805,18.3203977355493,18.3251061389766,18.2780221047037,18.3251061389766,2978.71671716541,0.0,1.0
2024-12-04,19.485,19.49,19.485,19.49,346,18.348648156113,18.3533565595402,18.348648156113,18.3533565595402,367.428158338407,0.0,1.0
2024-12-05,19.45,19.45,19.45,19.45,9,18.315689332122,18.315689332122,18.315689332122,18.315689332122,9.55737984117244,0.0,1.0
2024-12-06,19.415,19.415,19.415,19.415,1,18.282730508131,18.282730508131,18.282730508131,18.282730508131,1.06193109346361,0.0,1.0
2024-12-09,19.4509,19.4509,19.4509,19.4509,24,18.3165368447389,18.3165368447389,18.3165368447389,18.3165368447389,25.4863462431265,0.0,1.0
2024-12-10,19.465,19.465,19.465,19.465,35,18.3298145424038,18.3298145424038,18.3298145424038,18.3298145424038,37.1675882712263,0.0,1.0
2024-12-11,19.5018,19.5018,19.5018,19.5018,35,18.3644683916286,18.3644683916286,18.3644683916286,18.3644683916286,37.1675882712262,0.0,1.0
2024-12-12,19.5649,19.5649,19.5649,19.5649,164,18.4238884428809,18.4238884428809,18.4238884428809,18.4238884428809,174.156699328031,0.0,1.0
2024-12-13,19.5849,19.5849,19.5849,19.5849,164,18.44272205659,18.44272205659,18.44272205659,18.44272205659,174.156699328032,0.0,1.0
2024-12-16,19.56,19.56,19.56,19.56,1,18.4192742075222,18.4192742075222,18.4192742075222,18.4192742075222,1.0619310934636,0.0,1.0
2024-12-17,19.53,19.53,19.53,19.53,14,18.3910237869585,18.3910237869585,18.3910237869585,18.3910237869585,14.8670353084905,0.0,1.0
2024-12-18,19.555,19.555,19.555,19.555,100,18.4145658040949,18.4145658040949,18.4145658040949,18.4145658040949,106.19310934636,0.0,1.0
2024-12-19,19.5803,19.6,19.5803,19.6,416,18.4383903254369,18.4569414349404,18.4383903254369,18.4569414349404,441.76333488086,0.0,1.0
2024-12-20,19.565,19.57,19.565,19.57,268,18.4239826109494,18.4286910143767,18.4239826109494,18.4286910143767,284.597533048247,0.0,1.0
2024-12-23,19.6541,19.6541,19.6541,19.6541,222,18.5078863600236,18.5078863600236,18.5078863600236,18.5078863600236,235.74870274892,0.0,1.0
2024-12-24,19.665,19.665,19.665,19.665,222,18.5181506794951,18.5181506794951,18.5181506794951,18.5181506794951,235.74870274892,0.0,1.0
2024-12-26,19.6512,19.6512,19.6512,19.6512,81,18.5051554860358,18.5051554860358,18.5051554860358,18.5051554860358,86.0164185705519,0.0,1.0
2024-12-27,19.165,19.165,19.165,19.165,145540,18.4986578893061,18.4986578893061,18.4986578893061,18.4986578893061,150782.511720077,0.4793,1.0
2024-12-30,19.125,19.16,19.125,19.16,807,18.4600486372543,18.4938317327996,18.4600486372543,18.4938317327996,836.069032280491,0.0,1.0
2024-12-31,19.155,19.155,19.155,19.155,10,18.4890055762932,18.4890055762932,18.4890055762932,18.4890055762932,10.3602110567595,0.0,1.0
2025-01-02,19.175,19.175,19.175,19.175,1,18.5083102023191,18.5083102023191,18.5083102023191,18.5083102023191,1.03602110567594,0.0,1.0
2025-01-03,19.185,19.185,19.185,19.185,68,18.517962515332,18.517962515332,18.517962515332,18.517962515332,70.4494351859644,0.0,1.0
2025-01-06,19.21,19.215,19.21,19.215,187,18.5420932978644,18.5469194543708,18.5420932978644,18.5469194543708,193.735946761402,0.0,1.0
2025-01-07,19.285,19.3,19.28,19.28,1588,18.6144856454614,18.6289641149809,18.609659488955,18.609659488955,1645.20151581341,0.0,1.0
2025-01-08,19.2954,19.2954,19.2954,19.2954,1588,18.6245240509949,18.6245240509949,18.6245240509949,18.6245240509949,1645.2015158134,0.0,1.0
2025-01-10,19.42,19.42,19.39,19.39,295,18.7447918711362,18.7447918711362,18.7158349320973,18.7158349320973,305.626226174404,0.0,1.0
2025-01-13,19.4963,19.4963,19.4864,19.49,404,18.8184390194249,18.8184390194249,18.8088832295421,18.8123580622268,418.552526693083,0.0,1.0
2025-01-14,19.4966,19.4966,19.4966,19.4966,54,18.8187285888153,18.8187285888153,18.8187285888153,18.8187285888153,55.9451397065012,0.0,1.0
2025-01-15,19.3652,19.3652,19.3652,19.3652,116,18.6918971958252,18.6918971958252,18.6918971958252,18.6918971958252,120.17844825841,0.0,1.0
2025-01-16,19.375,19.4,19.375,19.4,343,18.7013564625779,18.7254872451103,18.7013564625779,18.7254872451103,355.35523924685,0.0,1.0
2025-01-17,19.3674,19.3674,19.35,19.35,162,18.6940207046881,18.6940207046881,18.6772256800456,18.6772256800456,167.835419119503,0.0,1.0
2025-01-21,19.305,19.33,19.305,19.3299,339,18.6337902714873,18.6579210540197,18.6337902714873,18.6578245308896,351.211154824146,0.0,1.0
2025-01-22,19.325,19.345,19.325,19.345,285,18.6530948975132,18.6723995235391,18.6530948975132,18.6723995235391,295.266015117645,0.0,1.0
2025-01-23,19.4066,19.4066,19.4066,19.4066,8,18.7318577716988,18.7318577716988,18.7318577716988,18.7318577716988,8.28816884540759,0.0,1.0
2025-01-24,19.385,19.385,19.385,19.385,62,18.7110087755909,18.7110087755909,18.7110087755909,18.7110087755909,64.2333085519086,0.0,1.0
2025-01-27,19.3005,19.32,19.3,19.32,283,18.6294467306315,18.6482687410067,18.6289641149809,18.6482687410067,293.193972906293,0.0,1.0
2025-01-28,19.345,19.345,19.345,19.345,71,18.6723995235391,18.6723995235391,18.6723995235391,18.6723995235391,73.5574985029922,0.0,1.0
2025-01-29,19.325,19.325,19.325,19.325,71,18.6530948975132,18.6530948975132,18.6530948975132,18.6530948975132,73.5574985029923,0.0,1.0
2025-01-30,19.295,19.295,19.295,19.295,49,18.6241379584744,18.6241379584744,18.6241379584744,18.6241379584744,50.7650341781213,0.0,1.0
2025-01-31,19.3949,19.4,19.3949,19.4,467,18.7205645654737,18.7254872451103,18.7205645654737,18.7254872451103,483.821856350667,0.0,1.0
2025-02-03,19.445,19.445,19.445,19.445,21,18.7776097353802,18.7776097353802,18.7776097353802,18.7776097353802,21.7463780403641,0.009,1.0
2025-02-04,19.405,19.405,19.3902,19.3902,571,18.7389826132709,18.7389826132709,18.7246905780905,18.7246905780905,591.294374335616,0.0,1.0
2025-02-05,19.345,19.38,19.345,19.38,490,18.681041930107,18.7148406619526,18.681041930107,18.7148406619526,507.415487608496,0.0,1.0
2025-02-06,19.355,19.38,19.35,19.38,592,18.6906987106343,18.7148406619526,18.6858703203706,18.7148406619526,613.040752375979,0.0,1.0
2025-02-07,19.395,19.395,19.39,19.39,452,18.7293258327436,18.7293258327436,18.7244974424799,18.7244974424799,468.064898773552,0.0,1.0
2025-02-10,19.41,19.41,19.41,19.41,0,18.7438110035346,18.7438110035346,18.7438110035346,18.7438110035346,0,0.0,1.0
2025-02-11,19.4768,19.4768,19.4768,19.4768,0,18.8083182974571,18.8083182974571,18.8083182974571,18.8083182974571,0,0.0,1.0
2025-02-12,19.5538,19.5538,19.5538,19.5538,26,18.8826755075175,18.8826755075175,18.8826755075175,18.8826755075175,26.9240870975937,0.0,1.0
2025-02-13,19.47,19.47,19.47,19.47,193,18.8017516866985,18.8017516866985,18.8017516866985,18.8017516866985,199.859569609061,0.0,1.0
2025-02-14,19.44,19.4516,19.38,19.4516,1357,18.7727813451165,18.7839832105282,18.7148406619526,18.7839832105282,1405.23023813211,0.0,1.0
2025-02-18,19.4967,19.4967,19.4967,19.4967,5,18.8275352907065,18.8275352907065,18.8275352907065,18.8275352907065,5.17770905722955,0.0,1.0
2025-02-19,19.505,19.505,19.505,19.505,74,18.8355504185441,18.8355504185441,18.8355504185441,18.8355504185441,76.6300940469976,0.0,1.0
2025-02-20,19.499,19.499,19.499,19.499,40,18.8297563502277,18.8297563502277,18.8297563502277,18.8297563502277,41.4216724578366,0.0,1.0
2025-02-21,19.4056,19.4056,19.4056,19.4056,55,18.7395620201025,18.7395620201025,18.7395620201025,18.7395620201025,56.9547996295253,0.0,1.0
2025-02-24,19.415,19.415,19.415,19.415,97,18.7486393937982,18.7486393937982,18.7486393937982,18.7486393937982,100.447555710254,0.0,1.0
2025-02-25,19.345,19.35,19.345,19.35,897,18.681041930107,18.6858703203706,18.681041930107,18.6858703203706,928.881004866981,0.0,1.0
2025-02-26,19.305,19.3104,19.305,19.3104,159,18.6424148079977,18.6476294694824,18.6424148079977,18.6476294694824,164.6511480199,0.0,1.0
2025-02-27,19.3546,19.3546,19.3546,19.3546,69,18.6903124394132,18.6903124394132,18.6903124394132,18.6903124394132,71.4523849897679,0.0,1.0
2025-02-28,19.4068,19.4068,19.4068,19.4068,40,18.7407208337658,18.7407208337658,18.7407208337658,18.7407208337658,41.4216724578365,0.0,1.0
2025-03-03,19.355,19.355,19.355,19.355,104,18.7062461272833,18.7062461272833,18.7062461272833,18.7062461272833,107.606838181399,0.0161,1.0
2025-03-04,19.3737,19.3737,19.3737,19.3737,86,18.7243193281399,18.7243193281399,18.7243193281399,18.7243193281399,88.9825777269265,0.0,1.0
2025-03-05,19.3654,19.3654,19.3654,19.3654,25,18.7162975331073,18.7162975331073,18.7162975331073,18.7162975331073,25.8670284089902,0.0,1.0
2025-03-06,19.3518,19.3518,19.3518,19.3518,3,18.7031533870297,18.7031533870297,18.7031533870297,18.7031533870297,3.10404340907883,0.0,1.0
2025-03-07,19.375,19.375,19.3699,19.37,251,18.7255757538679,18.7255757538679,18.7206466990888,18.7207433472217,259.704965226262,0.0,1.0
2025-03-10,19.335,19.335,19.335,19.335,28,18.6869165006986,18.6869165006986,18.6869165006986,18.6869165006986,28.9710718180691,0.0,1.0
2025-03-11,19.376,19.385,19.376,19.385,164,18.7265422351971,18.7352405671602,18.7265422351971,18.7352405671602,169.687706362976,0.0,1.0
2025-03-12,19.395,19.395,19.395,19.395,7,18.7449053804525,18.7449053804525,18.7449053804525,18.7449053804525,7.24276795451728,0.0,1.0
2025-03-13,19.355,19.355,19.355,19.355,28,18.7062461272833,18.7062461272833,18.7062461272833,18.7062461272833,28.971071818069,0.0,1.0
2025-03-14,19.3675,19.3675,19.3675,19.3675,4,18.7183271438987,18.7183271438987,18.7183271438987,18.7183271438987,4.13872454543843,0.0,1.0
2025-03-17,19.355,19.355,19.355,19.355,2,18.7062461272833,18.7062461272833,18.7062461272833,18.7062461272833,2.06936227271922,0.0,1.0
2025-03-18,19.3451,19.38,19.3451,19.38,204,18.6966779621239,18.7304081605141,18.6966779621239,18.7304081605141,211.07495181736,0.0,1.0
2025-03-19,19.385,19.385,19.37,19.37,205,18.7352405671602,18.7352405671602,18.7207433472217,18.7207433472217,212.10963295372,0.0,1.0
2025-03-20,19.395,19.395,19.395,19.395,16,18.7449053804525,18.7449053804525,18.7449053804525,18.7449053804525,16.5548981817538,0.0,1.0
2025-03-21,19.415,19.415,19.415,19.415,16,18.7642350070372,18.7642350070372,18.7642350070372,18.7642350070372,16.5548981817537,0.0,1.0
2025-03-24,19.475,19.475,19.45,19.45,27763,18.8222238867911,18.8222238867911,18.7980618535603,18.7980618535603,28725.8523887518,0.0,1.0
2025-03-25,19.4777,19.4777,19.41,19.41,20513,18.82483338638,18.82483338638,18.759402600391,18.759402600391,21224.4141501447,0.0,1.0
2025-03-26,19.505,19.505,19.505,19.505,20513,18.8512183266681,18.8512183266681,18.8512183266681,18.8512183266681,21224.4141501446,0.0,1.0
2025-03-27,19.595,19.595,19.595,19.595,1,18.9382016462989,18.9382016462989,18.9382016462989,18.9382016462989,1.03468113635961,0.0,1.0
2025-03-28,19.555,19.56,19.555,19.56,9038,18.8995423931296,18.9043747997758,18.8995423931296,18.9043747997758,9351.44811041818,0.0,1.0
2025-03-31,19.575,19.575,19.56,19.56,10649,18.9188720197143,18.9188720197143,18.9043747997758,18.9043747997758,11018.3194210935,0.0,1.0
2025-04-01,19.42,19.46,19.42,19.46,513,18.8847552287924,18.9236527678836,18.8847552287924,18.9236527678836,527.539800188189,0.1197,1.0
2025-04-02,19.4049,19.43,19.4049,19.43,647,18.8700714077855,18.8944796135652,18.8700714077855,18.8944796135652,665.337720705181,0.0,1.0
2025-04-03,19.4296,19.4296,19.4296,19.4296,7,18.8940906381743,18.8940906381743,18.8940906381743,18.8940906381743,7.19839883297724,0.0,1.0
2025-04-04,19.282,19.46,19.282,19.41,2103,18.7505587189276,18.9236527678836,18.7505587189276,18.8750308440196,2162.60467796445,0.0,1.0
2025-04-07,19.3688,19.3688,19.3688,19.3688,2,18.8349663787556,18.8349663787556,18.8349663787556,18.8349663787556,2.05668538085064,0.0,1.0
2025-04-08,19.3887,19.3887,19.3887,19.3887,2,18.8543179044535,18.8543179044535,18.8543179044535,18.8543179044535,2.05668538085064,0.0,1.0
2025-04-09,19.5301,19.5301,19.5301,19.5301,16,18.991820705141,18.991820705141,18.991820705141,18.991820705141,16.4534830468051,0.0,1.0
2025-04-10,19.4215,19.55,19.4215,19.55,232,18.8862138865083,19.0111722308389,18.8862138865083,19.0111722308389,238.575504178674,0.0,1.0
2025-04-11,19.3921,19.3921,19.14,19.14,201,18.8576241952763,18.8576241952763,18.6124724551538,18.6124724551538,206.696880775489,0.0,1.0
2025-04-14,19.44,19.44,19.44,19.44,5,18.904203998338,18.904203998338,18.904203998338,18.904203998338,5.1417134521266,0.0,1.0
2025-04-15,19.3698,19.3698,19.3698,19.3698,22,18.8359388172329,18.8359388172329,18.8359388172329,18.8359388172329,22.623539189357,0.0,1.0
2025-04-16,19.305,19.39,19.305,19.39,202,18.7729248039051,18.855582074474,18.7729248039051,18.855582074474,207.725223465915,0.0,1.0
2025-04-17,19.45,19.45,19.38,19.38,313,18.9139283831108,18.9139283831108,18.8458576897012,18.8458576897012,321.871262103125,0.0,1.0
2025-04-21,19.4918,19.4918,19.48,19.48,847,18.9545763114612,18.9545763114612,18.9431015374292,18.9431015374292,871.006258790244,0.0,1.0
2025-04-22,19.52,19.52,19.52,19.52,5,18.9819990765205,18.9819990765205,18.9819990765205,18.9819990765205,5.14171345212659,0.0,1.0
2025-04-23,19.46,19.46,19.46,19.46,102,18.9236527678836,18.9236527678836,18.9236527678836,18.9236527678836,104.890954423383,0.0,1.0
2025-04-24,19.4802,19.4802,19.46,19.46,352,18.9432960251247,18.9432960251247,18.9236527678836,18.9236527678836,361.976627029713,0.0,1.0
2025-04-25,19.525,19.525,19.525,19.525,37,18.9868612689069,18.9868612689069,18.9868612689069,18.9868612689069,38.0486795457368,0.0,1.0
2025-04-28,19.55,19.55,19.55,19.55,2,19.0111722308389,19.0111722308389,19.0111722308389,19.0111722308389,2.05668538085064,0.0,1.0
2025-04-29,19.53,19.53,19.53,19.53,0,18.9917234612933,18.9917234612933,18.9917234612933,18.9917234612933,0,0.0,1.0
2025-04-30,19.555,19.555,19.555,19.555,0,19.0160344232253,19.0160344232253,19.0160344232253,19.0160344232253,0,0.0,1.0
2025-05-01,19.51,19.51,19.51,19.51,1,18.9722746917477,18.9722746917477,18.9722746917477,18.9722746917477,1.02834269042532,0.0,1.0
2025-05-02,19.295,19.295,19.295,19.295,0,18.9361972242406,18.9361972242406,18.9361972242406,18.9361972242406,0,0.1779,1.0
2025-05-05,19.245,19.2745,19.245,19.26,1011,18.8871270059865,18.9160784347564,18.8871270059865,18.9018480714627,1030.15641255724,0.0,1.0
2025-05-06,19.325,19.3292,19.325,19.3292,511,18.965639355193,18.9697612535263,18.965639355193,18.9697612535263,520.682420194608,0.0,1.0
2025-05-07,19.38,19.38,19.38,19.38,33,19.0196165952724,19.0196165952724,19.0196165952724,19.0196165952724,33.6252834959337,0.0,1.0
2025-05-08,19.375,19.375,19.375,19.375,26,19.014709573447,19.014709573447,19.014709573447,19.014709573447,26.4926476028569,0.0,1.0
2025-05-09,19.395,19.395,19.395,19.395,1,19.0343376607487,19.0343376607487,19.0343376607487,19.0343376607487,1.01894798472526,0.0,1.0
2025-05-12,19.33,19.33,19.33,19.33,87,18.9705463770184,18.9705463770184,18.9705463770184,18.9705463770184,88.6484746710977,0.0,1.0
2025-05-13,19.175,19.175,19.175,19.175,15,18.8184287004308,18.8184287004308,18.8184287004308,18.8184287004308,15.2842197708789,0.0,1.0
2025-05-14,19.355,19.355,19.355,19.355,91,18.9950814861454,18.9950814861454,18.9950814861454,18.9950814861454,92.7242666099989,0.0,1.0
2025-05-15,19.4,19.4,19.4,19.4,22,19.0392446825741,19.0392446825741,19.0392446825741,19.0392446825741,22.4168556639557,0.0,1.0
2025-05-16,19.38,19.38,19.38,19.38,42,19.0196165952724,19.0196165952724,19.0196165952724,19.0196165952724,42.7958153584611,0.0,1.0
2025-05-19,19.395,19.395,19.38,19.39,3111,19.0343376607487,19.0343376607487,19.0196165952724,19.0294306389233,3169.94718048028,0.0,1.0
2025-05-20,19.405,19.405,19.405,19.405,3,19.0441517043995,19.0441517043995,19.0441517043995,19.0441517043995,3.05684395417578,0.0,1.0
2025-05-21,19.45,19.45,19.45,19.45,1,19.0883149008281,19.0883149008281,19.0883149008281,19.0883149008281,1.01894798472526,0.0,1.0
2025-05-22,19.395,19.395,19.395,19.395,2,19.0343376607487,19.0343376607487,19.0343376607487,19.0343376607487,2.03789596945052,0.0,1.0
2025-05-23,19.39,19.39,19.39,19.39,9,19.0294306389233,19.0294306389233,19.0294306389233,19.0294306389233,9.17053186252733,0.0,1.0
2025-05-27,19.335,19.335,19.32,19.32,342,18.9754533988438,18.9754533988438,18.9607323333676,18.9607323333676,348.480210776039,0.0,1.0
2025-05-28,19.335,19.335,19.335,19.335,20,18.9754533988438,18.9754533988438,18.9754533988438,18.9754533988438,20.3789596945052,0.0,1.0
2025-05-29,19.275,19.275,19.275,19.275,4,18.9165691369389,18.9165691369389,18.9165691369389,18.9165691369389,4.07579193890105,0.0,1.0
2025-05-30,19.275,19.275,19.275,19.275,2,18.9165691369389,18.9165691369389,18.9165691369389,18.9165691369389,2.03789596945053,0.0,1.0
2025-06-02,19.39,19.39,19.39,19.39,20,19.0294306389233,19.0294306389233,19.0294306389233,19.0294306389233,20.3789596945052,0.0,1.0
2025-06-03,19.275,19.275,19.275,19.275,4,18.9727054666216,18.9727054666216,18.9727054666216,18.9727054666216,4.06373250961181,0.0572,1.0
2025-06-04,19.205,19.205,19.205,19.205,34,18.9038032937207,18.9038032937207,18.9038032937207,18.9038032937207,34.5417263317006,0.0,1.0
2025-06-05,19.195,19.203,19.195,19.203,175,18.8939601261635,18.9018346602093,18.8939601261635,18.9018346602093,177.788297295517,0.0,1.0
2025-06-06,19.195,19.195,19.195,19.195,3,18.8939601261635,18.8939601261635,18.8939601261635,18.8939601261635,3.04779938220886,0.0,1.0
2025-06-09,19.225,19.24,19.225,19.24,2604,18.9234896288353,18.9382543801712,18.9234896288353,18.9382543801712,2645.48986375729,0.0,1.0
2025-06-10,19.25,19.25,19.25,19.25,0,18.9480975477284,18.9480975477284,18.9480975477284,18.9480975477284,0,0.0,1.0
2025-06-11,19.125,19.16,19.125,19.16,224,18.8250579532626,18.8595090397131,18.8250579532626,18.8595090397131,227.569020538263,0.0,1.0
2025-06-12,19.125,19.125,19.125,19.125,4,18.8250579532626,18.8250579532626,18.8250579532626,18.8250579532626,4.06373250961183,0.0,1.0
2025-06-13,19.185,19.185,19.185,19.185,0,18.8841169586062,18.8841169586062,18.8841169586062,18.8841169586062,0,0.0,1.0
2025-06-16,19.235,19.235,19.2,19.2,1722,18.9333327963925,18.9333327963925,18.8988817099421,18.8988817099421,1749.43684538789,0.0,1.0
2025-06-17,19.2342,19.2342,19.2342,19.2342,17,18.9325453429879,18.9325453429879,18.9325453429879,18.9325453429879,17.2708631658503,0.0,1.0
2025-06-18,19.2552,19.2552,19.2552,19.2552,7,18.9532159948582,18.9532159948582,18.9532159948582,18.9532159948582,7.11153189182068,0.0,1.0
2025-06-20,19.26,19.26,19.26,19.26,135,18.9579407152857,18.9579407152857,18.9579407152857,18.9579407152857,137.150972199399,0.0,1.0
2025-06-23,19.29,19.29,19.29,19.29,3,18.9874702179575,18.9874702179575,18.9874702179575,18.9874702179575,3.04779938220886,0.0,1.0
2025-06-24,19.165,19.165,19.165,19.165,8,18.8644306234917,18.8644306234917,18.8644306234917,18.8644306234917,8.12746501922364,0.0,1.0
2025-06-25,19.11,19.11,19.11,19.11,6,18.8102932019268,18.8102932019268,18.8102932019268,18.8102932019268,6.09559876441772,0.0,1.0
2025-06-26,19.18,19.18,19.1,19.1,1206,18.8791953748276,18.8791953748276,18.8004500343695,18.8004500343695,1225.21535164796,0.0,1.0
2025-06-27,19.195,19.195,19.195,19.195,3,18.8939601261635,18.8939601261635,18.8939601261635,18.8939601261635,3.04779938220886,0.0,1.0
2025-06-30,19.19,19.2,19.19,19.2,680,18.8890385423848,18.8988817099421,18.8890385423848,18.8988817099421,690.834526634011,0.0,1.0
2025-07-01,19.185,19.185,19.185,19.185,5,18.8841169586062,18.8841169586062,18.8841169586062,18.8841169586062,5.07966563701478,0.0,1.0
2025-07-02,19.135,19.135,19.135,19.135,3,18.9024252502627,18.9024252502627,18.9024252502627,18.9024252502627,3.03691189040423,0.0686,1.0
2025-07-03,19.165,19.165,19.165,19.165,11,18.9320606177834,18.9320606177834,18.9320606177834,18.9320606177834,11.1353435981488,0.0,1.0
2025-07-07,19.195,19.195,19.1896,19.1896,204,18.961695985304,18.961695985304,18.9563616191503,18.9563616191503,206.510008547488,0.0,1.0
2025-07-08,19.285,19.285,19.2,19.2,840,19.050602087866,19.050602087866,18.9666352132242,18.9666352132242,850.335329313186,0.0,1.0
2025-07-09,19.255,19.255,19.255,19.255,4,19.0209667203454,19.0209667203454,19.0209667203454,19.0209667203454,4.0492158538723,0.0,1.0
2025-07-10,19.195,19.195,19.195,19.195,7,18.961695985304,18.961695985304,18.961695985304,18.961695985304,7.08612774427655,0.0,1.0
2025-07-11,19.23,19.23,19.23,19.23,12,18.9962705807448,18.9962705807448,18.9962705807448,18.9962705807448,12.1476475616169,0.0,1.0
2025-07-14,19.31,19.31,19.31,19.31,5,19.0752982274666,19.0752982274666,19.0752982274666,19.0752982274666,5.06151981734038,0.0,1.0
2025-07-15,19.325,19.325,19.325,19.325,24,19.0901159112269,19.0901159112269,19.0901159112269,19.0901159112269,24.2952951232339,0.0,1.0
2025-07-16,19.33,19.33,19.33,19.33,5,19.095055139147,19.095055139147,19.095055139147,19.095055139147,5.06151981734039,0.0,1.0
2025-07-17,19.385,19.3999,19.379,19.379,403,19.1493866462682,19.1641055454702,19.1434595727641,19.1434595727641,407.958497277636,0.0,1.0
2025-07-18,19.385,19.46,19.385,19.39,3563,19.1493866462682,19.2234750650699,19.1493866462682,19.1543258741884,3606.83902183676,0.0,1.0
2025-07-21,19.38,19.46,19.38,19.46,443,19.1444474183481,19.2234750650699,19.1444474183481,19.2234750650699,448.450655816359,0.0,1.0
2025-07-22,19.345,19.345,19.345,19.345,6,19.1098728229074,19.1098728229074,19.1098728229074,19.1098728229074,6.07382378080845,0.0,1.0
2025-07-23,19.3151,19.3151,19.3151,19.3151,354,19.0803362399451,19.0803362399451,19.0803362399451,19.0803362399451,358.355603067699,0.0,1.0
2025-07-24,19.245,19.245,19.245,19.245,32,19.0110882645052,19.0110882645052,19.0110882645052,19.0110882645052,32.3937268309784,0.0,1.0
2025-07-25,19.275,19.5,19.272,19.5,9820,19.0407236320258,19.2629888884308,19.0377600952737,19.2629888884308,9940.82492125652,0.0,1.0
2025-07-28,19.295,19.41,19.295,19.41,1215,19.0604805437063,19.1740827858688,19.0604805437063,19.1740827858688,1229.94931561371,0.0,1.0
2025-07-29,19.315,19.315,19.315,19.315,29,19.0802374553867,19.0802374553867,19.0802374553867,19.0802374553867,29.3568149405742,0.0,1.0
2025-07-30,19.325,19.325,19.325,19.325,8,19.0901159112269,19.0901159112269,19.0901159112269,19.0901159112269,8.09843170774462,0.0,1.0
2025-07-31,19.225,19.28,19.2,19.28,4106,18.9913313528247,19.0456628599459,18.9666352132242,19.0456628599459,4156.52007399992,0.0,1.0
2025-08-01,19.245,19.26,19.22,19.2495,1613,19.0110882645052,19.0259059482655,18.9863921249046,19.0155335696333,1632.846293074,0.0,1.0
2025-08-04,19.265,19.265,19.2,19.25,1110,19.0789532561275,19.0789532561275,19.014580976779,19.0640981147394,1120.82406791013,0.0487,1.0
2025-08-05,19.245,19.245,19.245,19.245,10,19.0591464009433,19.0591464009433,19.0591464009433,19.0591464009433,10.0975141253165,0.0,1.0
2025-08-06,19.195,19.22,19.1938,19.211,851,19.009629262983,19.0343878319631,19.0084408516719,19.0254747471303,859.298452064431,0.0,1.0
2025-08-07,19.225,19.225,19.225,19.225,85,19.0393395457592,19.0393395457592,19.0393395457592,19.0393395457592,85.82887006519,0.0,1.0
2025-08-08,19.235,19.235,19.235,19.235,92,19.0492429733513,19.0492429733513,19.0492429733513,19.0492429733513,92.8971299529114,0.0,1.0
2025-08-11,19.295,19.31,19.295,19.31,343,19.1086635389037,19.1235186802918,19.1086635389037,19.1235186802918,346.344734498355,0.0,1.0
2025-08-12,19.3015,19.3015,19.28,19.28,1112,19.1151007668385,19.1151007668385,19.0938083975156,19.0938083975156,1122.84357073519,0.0,1.0
2025-08-13,19.275,19.28,19.275,19.28,218,19.0888566837195,19.0938083975156,19.0888566837195,19.0938083975156,220.1258079319,0.0,1.0
2025-08-14,19.295,19.31,19.295,19.31,212,19.1086635389037,19.1235186802918,19.1086635389037,19.1235186802918,214.067299456709,0.0,1.0
2025-08-15,19.275,19.28,19.275,19.28,745,19.0888566837195,19.0938083975156,19.0888566837195,19.0938083975156,752.26480233608,0.0,1.0
2025-08-18,19.255,19.27,19.255,19.26,911,19.0690498285354,19.0839049699235,19.0690498285354,19.0740015423314,919.883536816331,0.0,1.0
2025-08-19,19.26,19.27,19.26,19.27,2606,19.0740015423314,19.0839049699235,19.0740015423314,19.0839049699235,2631.41218105748,0.0,1.0
2025-08-20,19.2638,19.2638,19.2638,19.2638,393,19.0777648448164,19.0777648448164,19.0777648448164,19.0777648448164,396.832305124938,0.0,1.0
2025-08-21,19.285,19.285,19.28,19.28,284,19.0987601113116,19.0987601113116,19.0938083975156,19.0938083975156,286.769401158988,0.0,1.0
2025-08-22,19.315,19.315,19.2903,19.2903,381,19.1284703940878,19.1284703940878,19.1040089279354,19.1040089279354,384.715288174559,0.0,1.0
2025-08-25,19.405,19.405,19.405,19.405,122,19.2176012424165,19.2176012424165,19.2176012424165,19.2176012424165,123.189672328861,0.0,1.0
2025-08-26,19.355,19.355,19.33,19.33,636,19.1680841044561,19.1680841044561,19.1433255354759,19.1433255354759,642.201898370129,0.0,1.0
2025-08-27,19.385,19.44,19.37,19.38,3739,19.1977943872323,19.2522632389887,19.1829392458442,19.1928426734363,3775.46053145584,0.0,1.0
2025-08-28,19.39,19.39,19.39,19.39,106,19.2027461010284,19.2027461010284,19.2027461010284,19.2027461010284,107.033649728355,0.0,1.0
2025-08-29,19.385,19.385,19.384,19.384,106,19.1977943872323,19.1977943872323,19.1968040444731,19.1968040444731,107.033649728355,0.0,1.0
2025-09-02,19.4085,19.41,19.3874,19.4,1165,19.2210674420737,19.2225529562125,19.2001712098544,19.2126495286204,1176.36039559937,0.0,1.0
2025-09-03,19.265,19.265,19.265,19.265,8,19.1563980598975,19.1563980598975,19.1563980598975,19.1563980598975,8.04535380388857,0.0782,1.0
2025-09-04,19.255,19.255,19.255,19.255,18,19.146454432563,19.146454432563,19.146454432563,19.146454432563,18.1020460587493,0.0,1.0
2025-09-05,19.235,19.235,19.235,19.235,275,19.126567177894,19.126567177894,19.126567177894,19.126567177894,276.55903700867,0.0,1.0
2025-09-08,19.26,19.26,19.2474,19.26,813,19.1514262462302,19.1514262462302,19.1388972757888,19.1514262462302,817.609080320178,0.0,1.0
2025-09-09,19.255,19.255,19.255,19.255,17,19.146454432563,19.146454432563,19.146454432563,19.146454432563,17.0963768332632,0.0,1.0
2025-09-10,19.245,19.33,19.245,19.26,10434,19.1365108052285,19.2210316375717,19.1365108052285,19.1514262462302,10493.1526987217,0.0,1.0
2025-09-11,19.22,19.22,19.21,19.2101,2016,19.1116517368923,19.1116517368923,19.1017081095578,19.1018075458311,2027.42915857992,0.0,1.0
2025-09-12,19.24,19.24,19.24,19.24,124,19.1315389915612,19.1315389915612,19.1315389915612,19.1315389915612,124.702983960273,0.0,1.0
2025-09-15,19.235,19.235,19.235,19.235,34,19.126567177894,19.126567177894,19.126567177894,19.126567177894,34.1927536665265,0.0,1.0
2025-09-16,19.235,19.235,19.23,19.23,10063,19.126567177894,19.126567177894,19.1215953642268,19.1215953642268,10120.0494160664,0.0,1.0
2025-09-17,19.245,19.2476,19.23,19.2476,754,19.1365108052285,19.1390961483355,19.1215953642268,19.1390961483355,758.274596016499,0.0,1.0
2025-09-18,19.235,19.235,19.235,19.235,136,19.126567177894,19.126567177894,19.126567177894,19.126567177894,136.771014666106,0.0,1.0
2025-09-19,19.265,19.265,19.25,19.25,179,19.1563980598975,19.1563980598975,19.1414826188957,19.1414826188957,180.014791362007,0.0,1.0
2025-09-22,19.275,19.275,19.275,19.275,11,19.166341687232,19.166341687232,19.166341687232,19.166341687232,11.0623614803468,0.0,1.0
2025-09-23,19.255,19.255,19.255,19.255,131,19.146454432563,19.146454432563,19.146454432563,19.146454432563,131.742668538675,0.0,1.0
2025-09-24,19.275,19.275,19.27,19.27,307,19.166341687232,19.166341687232,19.1613698735647,19.1613698735647,308.740452224224,0.0,1.0
2025-09-25,19.275,19.29,19.275,19.2776,463,19.166341687232,19.1812571282337,19.166341687232,19.1689270303389,465.624851400051,0.0,1.0
2025-09-26,19.295,19.295,19.295,19.295,73,19.186228941901,19.186228941901,19.186228941901,19.186228941901,73.4138534604831,0.0,1.0
2025-09-29,19.26,19.28,19.24,19.26,1837,19.1514262462302,19.1713135008992,19.1315389915612,19.1514262462302,1847.41436721792,0.0,1.0
2025-09-30,19.245,19.26,19.23,19.26,1552,19.1365108052285,19.1514262462302,19.1215953642268,19.1514262462302,1560.79863795438,0.0,1.0
2025-10-01,19.265,19.265,19.265,19.265,64,19.1563980598975,19.1563980598975,19.1563980598975,19.1563980598975,64.3628304311086,0.0,1.0
2025-10-02,19.215,19.23,19.215,19.23,1220,19.1450623247362,19.1600077285806,19.1450623247362,19.1600077285806,1224.45670859538,0.0386,1.0
2025-10-03,19.205,19.22,19.205,19.205,1161,19.1350987221732,19.1500441260176,19.1350987221732,19.1350987221732,1165.24117924528,0.0,1.0
2025-10-06,19.225,19.225,19.2206,19.2206,260,19.1550259272991,19.1550259272991,19.1506419421714,19.1506419421714,260.949790356394,0.0,1.0
2025-10-07,19.225,19.225,19.225,19.225,178,19.1550259272991,19.1550259272991,19.1550259272991,19.1550259272991,178.650241090147,0.0,1.0
2025-10-08,19.235,19.235,19.2348,19.2348,351,19.1649895298621,19.1649895298621,19.1647902578108,19.1647902578108,352.282216981132,0.0,1.0
2025-10-09,19.235,19.2499,19.2287,19.2499,468,19.1649895298621,19.1798352976809,19.1587124602474,19.1798352976809,469.709622641509,0.0,1.0
2025-10-10,19.235,19.31,19.2276,19.31,514,19.1649895298621,19.2397165490843,19.1576164639655,19.2397165490843,515.877662473794,0.0,1.0
2025-10-13,19.2182,19.2182,19.2182,19.2182,9,19.1482506775563,19.1482506775563,19.1482506775563,19.1482506775563,9.03287735849057,0.0,1.0
2025-10-14,19.1713,19.19,19.081,19.19,2767,19.101521381536,19.1201533183287,19.0115500503924,19.1201533183287,2777.10796121593,0.0,1.0
2025-10-15,19.185,19.185,19.185,19.185,71,19.1151715170473,19.1151715170473,19.1151715170473,19.1151715170473,71.2593658280921,0.0,1.0
2025-10-16,19.141,19.17,19.11,19.16,994,19.0713316657702,19.1002261132028,19.040444497825,19.0902625106399,997.631121593293,0.0,1.0
2025-10-17,19.155,19.155,19.13,19.13,107,19.0852807093584,19.0852807093584,19.060371702951,19.060371702951,107.390875262054,0.0,1.0
2025-10-20,19.1549,19.17,19.15,19.15,667,19.0851810733327,19.1002261132028,19.0802989080769,19.0802989080769,669.436577568136,0.0,1.0
2025-10-21,19.145,19.145,19.13,19.13,155,19.0753171067954,19.0753171067954,19.060371702951,19.060371702951,155.566221174004,0.0,1.0
2025-10-22,19.18,19.18,19.18,19.18,1317,19.1101897157658,19.1101897157658,19.1101897157658,19.1101897157658,1321.81105345912,0.0,1.0
2025-10-23,19.159,19.18,19.13,19.18,526,19.0892661503836,19.1101897157658,19.060371702951,19.1101897157658,527.921498951781,0.0,1.0
2025-10-24,19.175,19.175,19.175,19.175,14,19.1052079144843,19.1052079144843,19.1052079144843,19.1052079144843,14.051142557652,0.0,1.0
2025-10-27,19.16,19.16,19.16,19.16,57,19.0902625106399,19.0902625106399,19.0902625106399,19.0902625106399,57.2082232704401,0.0,1.0
2025-10-28,19.15,19.15,19.15,19.15,5,19.0802989080769,19.0802989080769,19.0802989080769,19.0802989080769,5.01826519916142,0.0,1.0
2025-10-29,19.115,19.15,19.115,19.15,113,19.0454262991065,19.0802989080769,19.0454262991065,19.0802989080769,113.412793501048,0.0,1.0
2025-10-30,19.115,19.115,19.115,19.115,10,19.0454262991065,19.0454262991065,19.0454262991065,19.0454262991065,10.0365303983229,0.0,1.0
2025-10-31,19.115,19.115,19.1,19.1,180,19.0454262991065,19.0454262991065,19.0304808952621,19.0304808952621,180.657547169811,0.0,1.0
2025-11-03,19.145,19.145,19.145,19.145,10,19.0753171067954,19.0753171067954,19.0753171067954,19.0753171067954,10.0365303983229,0.0,1.0
2025-11-04,19.08,19.08,19.08,19.08,4,19.08,19.08,19.08,19.08,4,0.0697,1.0
2025-11-05,19.06,19.06,19.06,19.06,29,19.06,19.06,19.06,19.06,29,0.0,1.0
2025-11-06,19.06,19.07,19.06,19.07,316,19.06,19.07,19.06,19.07,316,0.0,1.0
2025-11-07,19.045,19.045,19.045,19.045,119,19.045,19.045,19.045,19.045,119,0.0,1.0
2025-11-10,19.06,19.06,19.06,19.06,21,19.06,19.06,19.06,19.06,21,0.0,1.0
2025-11-11,19.075,19.075,19.06,19.06,358,19.075,19.075,19.06,19.06,358,0.0,1.0
2025-11-12,19.06,19.06,19.06,19.06,8,19.06,19.06,19.06,19.06,8,0.0,1.0
2025-11-13,19.04,19.04,18.97,19.04,9399,19.04,19.04,18.97,19.04,9399,0.0,1.0
2025-11-14,19.06,19.06,19.04,19.04,209,19.06,19.06,19.04,19.04,209,0.0,1.0
2025-11-17,19.065,19.065,19.065,19.065,16,19.065,19.065,19.065,19.065,16,0.0,1.0
2025-11-18,19.04,19.04,19.04,19.04,9,19.04,19.04,19.04,19.04,9,0.0,1.0
2025-11-19,19.02,19.02,19.02,19.02,62,19.02,19.02,19.02,19.02,62,0.0,1.0
2025-11-20,19.015,19.015,19.015,19.015,10,19.015,19.015,19.015,19.015,10,0.0,1.0
2025-11-21,19.02,19.02,19.02,19.02,36,19.02,19.02,19.02,19.02,36,0.0,1.0
2025-11-24,19.005,19.005,18.98,19.0028,2692,19.005,19.005,18.98,19.0028,2692,0.0,1.0
2025-11-25,18.97,18.97,18.96,18.96,647,18.97,18.97,18.96,18.96,647,0.0,1.0
2025-11-26,18.99,18.99,18.98,18.9817,232,18.99,18.99,18.98,18.9817,232,0.0,1.0