date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-18,25.2,25.45,25.1,25.45,27422,19.5731703501233,19.7673486274063,19.4954990392102,19.7673486274063,35305.1849873491,0.0,1.0
2021-11-19,25.25,25.35,25.08,25.22,24810,19.6120060055799,19.6896773164931,19.4799647770275,19.588704612306,31942.2959498261,0.0,1.0
2021-11-22,25.5,25.75,25.1,25.35,44850,19.8061842828629,20.0003625601459,19.4954990392102,19.6896773164931,57743.3282285247,0.0,1.0
2021-11-23,25.45,25.7,25.41,25.4308,24100,19.7673486274063,19.9615269046893,19.736280103041,19.752435735711,31028.1875207903,0.0,1.0
2021-11-24,25.37,25.75,25.19,25.75,19765,19.7052115786758,20.0003625601459,19.565403219032,20.0003625601459,25446.9761970298,0.0,1.0
2021-11-26,25.15,25.16,25.08,25.16,5963,19.5343346946667,19.5421018257581,19.4799647770275,19.5421018257581,7677.22332723955,0.0,1.0
2021-11-29,25.1648,25.25,24.92,25.15,33726,19.5458300486819,19.6120060055799,19.3556906795664,19.5343346946667,43421.4378558578,0.0,1.0
2021-11-30,25.2,25.51,25.16,25.16,30006,19.5731703501233,19.8139514139542,19.5421018257581,19.5421018257581,38632.0246783749,0.0,1.0
2021-12-01,25.42,25.455,25.17,25.17,28063,19.7440472341324,19.771232192952,19.5498689568494,19.5498689568494,36130.4575268024,0.0,1.0
2021-12-02,25.4,25.45,25.3,25.39,12322,19.7285129719497,19.7673486274063,19.6508416610365,19.7207458408584,15864.2874120821,0.0,1.0
2021-12-03,25.4,25.4,25.25,25.25,6735,19.7285129719497,19.7285129719497,19.6120060055799,19.6120060055799,8671.15530923332,0.0,1.0
2021-12-06,25.201,25.4,25.2,25.39,6088,19.5739470632325,19.7285129719497,19.5731703501233,19.7207458408584,7838.15790981623,0.0,1.0
2021-12-07,25.27,25.4,25.08,25.08,16808,19.6275402677626,19.7285129719497,19.4799647770275,19.4799647770275,21639.9077115951,0.0,1.0
2021-12-08,24.8,25.4,24.8,25.38,33483,19.2624851064706,19.7285129719497,19.2624851064706,19.7129787097671,43108.5810273287,0.0,1.0
2021-12-09,25.05,25.15,24.89,24.89,15645,19.4566633837536,19.5343346946667,19.3323892862925,19.3323892862925,20142.5723553014,0.0,1.0
2021-12-10,25.4,25.4,25.13,25.17,6192,19.7285129719497,19.7285129719497,19.5188004324841,19.5498689568494,7972.05548252007,0.0,1.0
2021-12-13,25.25,25.35,25.25,25.35,887,19.6120060055799,19.6896773164931,19.6120060055799,19.6896773164931,1141.99179796436,0.0,1.0
2021-12-14,25.21,25.39,25.0965,25.3,5870,19.5809374812147,19.7207458408584,19.4927805433282,19.6508416610365,7557.48799780244,0.0,1.0
2021-12-15,25.39,25.4,25.275,25.33,20273,19.7207458408584,19.7285129719497,19.6314238333082,19.6741430543105,26101.0143406217,0.0,1.0
2021-12-16,25.39,25.54,25.35,25.54,3769,19.7207458408584,19.8372528072282,19.6896773164931,19.8372528072282,4852.49953385306,0.0,1.0
2021-12-17,25.38,25.4,25.25,25.4,8575,19.7129787097671,19.7285129719497,19.6120060055799,19.7285129719497,11040.1123647625,0.0,1.0
2021-12-20,25.8,25.99,25.49,25.99,3069,20.0391982156025,20.1867737063375,19.7984171517716,20.1867737063375,3951.26587142346,0.0,1.0
2021-12-21,25.2701,25.2701,25.1,25.1,930,19.6276179390735,19.6276179390735,19.4954990392102,19.4954990392102,1197.35329437075,0.0,1.0
2021-12-22,25.76,25.95,25.5501,25.95,3931,20.0081296912372,20.1557051819723,19.8450976096304,20.1557051819723,5061.07075287248,0.0,1.0
2021-12-23,25.7,25.75,25.5,25.75,6650,19.9615269046893,20.0003625601459,19.8061842828629,20.0003625601459,8561.71979308113,0.0,1.0
2021-12-27,25.85,25.8999,25.8,25.8999,2150,20.0780338710591,20.1167918552047,20.0391982156025,20.1167918552047,2768.07482031946,0.0,1.0
2021-12-28,25.85,25.88,25.75,25.75,3250,20.0780338710591,20.101335264333,20.0003625601459,20.0003625601459,4184.29914699454,0.0,1.0
2021-12-29,25.9,25.9,25.75,25.9,1867,20.1168695265157,20.1168695265157,20.0003625601459,20.1168695265157,2403.71892536578,0.0,1.0
2021-12-30,26.0,26.0,25.9,25.9,400,20.1945408374288,20.1945408374288,20.1168695265157,20.1168695265157,514.990664245483,0.0,1.0
2021-12-31,26.0,26.0,26.0,26.0,100,20.1945408374288,20.1945408374288,20.1945408374288,20.1945408374288,128.747666061371,0.0,1.0
2022-01-03,26.0,26.0,26.0,26.0,0,20.1945408374288,20.1945408374288,20.1945408374288,20.1945408374288,0,0.0,1.0
2022-01-04,25.2607,25.54,25.16,25.5001,5200,19.6203168358476,19.8372528072282,19.5421018257581,19.8062619541738,6694.87863519129,0.0,1.0
2022-01-05,25.12,25.705,24.62,24.62,8701,19.5110333013928,19.9654104702349,19.1226767468269,19.1226767468269,11202.3344239998,0.0,1.0
2022-01-06,25.3164,25.4999,25.3164,25.4999,790,19.6635797560263,19.806106611552,19.6635797560263,19.806106611552,1017.10656188483,0.0,1.0
2022-01-07,25.159,25.159,25.159,25.159,600,19.5413251126489,19.5413251126489,19.5413251126489,19.5413251126489,772.485996368225,0.0,1.0
2022-01-10,25.1,25.1,25.0582,25.0806,4042,19.4954990392102,19.4954990392102,19.4630324312484,19.480430804893,5203.98066220059,0.0,1.0
2022-01-11,25.35,25.35,25.35,25.35,450,19.6896773164931,19.6896773164931,19.6896773164931,19.6896773164931,579.364497276168,0.0,1.0
2022-01-12,25.4,25.51,25.3515,25.3516,3440,19.7285129719497,19.8139514139542,19.6908423861568,19.6909200574677,4428.91971251115,0.0,1.0
2022-01-13,25.36,25.51,25.36,25.5,5975,19.6974444475844,19.8139514139542,19.6974444475844,19.8061842828629,7692.67304716691,0.0,1.0
2022-01-14,25.35,25.35,25.35,25.35,1611,19.6896773164931,19.6896773164931,19.6896773164931,19.6896773164931,2074.12490024868,0.0,1.0
2022-01-18,25.36,25.51,25.35,25.35,4281,19.6974444475844,19.8139514139542,19.6896773164931,19.6896773164931,5511.68758408729,0.0,1.0
2022-01-19,25.1,25.2782,25.08,25.2782,3226,19.4954990392102,19.6339093152575,19.4799647770275,19.6339093152575,4153.39970713981,0.0,1.0
2022-01-20,25.11,25.5,25.1,25.1,4437,19.5032661703015,19.8061842828629,19.4954990392102,19.4954990392102,5712.533943143,0.0,1.0
2022-01-21,25.11,25.14,25.11,25.11,700,19.5032661703015,19.5265675635754,19.5032661703015,19.5032661703015,901.233662429593,0.0,1.0
2022-01-24,25.15,25.51,25.05,25.05,12457,19.5343346946667,19.8139514139542,19.4566633837536,19.4566633837536,16038.096761265,0.0,1.0
2022-01-25,24.88,25.15,24.7,25.15,9730,19.3246221552011,19.5343346946667,19.1848137955574,19.5343346946667,12527.1479077714,0.0,1.0
2022-01-26,24.9,25.01,24.9,24.98,1400,19.3401564173838,19.4255948593883,19.3401564173838,19.4022934661143,1802.46732485919,0.0,1.0
2022-01-27,24.8,25.05,24.6,25.05,2712,19.2624851064706,19.4566633837536,19.1071424846442,19.4566633837536,3491.63670358437,0.0,1.0
2022-01-28,24.79,24.85,24.75,24.85,1000,19.2547179753793,19.3013207619272,19.223649451014,19.3013207619272,1287.4766606137,0.0,1.0
2022-01-31,25.0,25.0,24.97,25.0,1747,19.417827728297,19.417827728297,19.394526335023,19.417827728297,2249.22172609214,0.0,1.0
2022-02-01,24.92,24.9242,24.8208,24.9242,1561,19.3556906795664,19.3589528746248,19.2786407391405,19.3589528746248,2009.751067218,0.0,1.0
2022-02-02,25.09,25.1,24.97,25.0,6877,19.4877319081188,19.4954990392102,19.394526335023,19.417827728297,8853.97699504047,0.0,1.0
2022-02-03,25.51,25.51,25.51,25.51,400,19.8139514139542,19.8139514139542,19.8139514139542,19.8139514139542,514.990664245483,0.0,1.0
2022-02-04,24.5166,24.5166,24.5166,24.5166,360,19.0423646113426,19.0423646113426,19.0423646113426,19.0423646113426,463.491597820935,0.0,1.0
2022-02-07,24.75,25.0,24.75,24.9999,2792,19.223649451014,19.417827728297,19.223649451014,19.4177500569861,3594.63483643347,0.0,1.0
2022-02-08,24.45,24.56,24.45,24.56,214,18.9906355182744,19.0760739602789,18.9906355182744,19.0760739602789,275.520005371334,0.0,1.0
2022-02-09,23.95,24.0,23.0583,23.1718,3804,18.6022789637085,18.6411146191651,17.9096838842956,17.9978408221821,4897.56121697454,0.0,1.0
2022-02-10,21.85,24.7358,20.95,23.99,31802,16.9711814345316,19.2126201248643,16.2721396363129,18.6333474880738,40944.3327608369,0.0,1.0
2022-02-11,21.945,22.2,21.7501,22.2,8334,17.0449691798991,17.2430310227277,16.8935877949293,17.2430310227277,10729.8304895546,0.0,1.0
2022-02-14,21.96,22.0,21.82,21.94,6292,17.0566198765361,17.0876884009013,16.9478800412576,17.0410856143534,8100.80314858142,0.0,1.0
2022-02-15,22.05,22.14,21.9,22.0556,17469,17.1265240563579,17.1964282361798,17.0100170899881,17.1308736497691,22490.9297842609,0.0,1.0
2022-02-16,21.82,22.05,21.5429,22.0,3477,16.9478800412576,17.1265240563579,16.7326528387171,17.0876884009013,4476.55634895385,0.0,1.0
2022-02-17,22.18,22.285,22.0,22.0,5595,17.2274967605451,17.3090516370039,17.0876884009013,17.0876884009013,7203.43191613367,0.0,1.0
2022-02-18,21.82,22.21,21.6,21.6,7901,16.9478800412576,17.250798153819,16.7770031572486,16.7770031572486,10172.3530955089,0.0,1.0
2022-02-22,21.5,22.05,21.42,22.05,10626,16.6993318463354,17.1265240563579,16.6371947976048,17.1265240563579,13680.7269956812,0.0,1.0
2022-02-23,21.85,21.8605,21.6,21.6,5023,16.9711814345316,16.9793369221774,16.7770031572486,16.7770031572486,6466.99526626262,0.0,1.0
2022-02-24,21.82,21.99,21.46,21.56,20334,16.9478800412576,17.07992126981,16.6682633219701,16.7459346328833,26179.5504169191,0.0,1.0
2022-02-25,21.99,22.25,21.7855,21.8185,10780,17.3981578891866,17.6038659861029,17.2363605591121,17.2624696637207,13625.1321266221,0.40972222,1.0
2022-02-28,22.8,22.8,21.0401,21.75,10400,18.0390177295796,18.0390177295796,16.646611268953,17.2082734920332,13144.8398995241,0.0,1.0
2022-03-01,22.85,23.23,22.83,23.0,5233,18.0785769789866,18.3792272744796,18.0627532792238,18.1972547272075,6614.12953790475,0.0,1.0
2022-03-02,23.99,23.99,22.79,22.8,7965,18.9805278654655,18.9805278654655,18.0311058796982,18.0390177295796,10067.1778653567,0.0,1.0
2022-03-03,24.75,24.75,23.8499,23.85,5227,19.5818284564515,19.5818284564515,18.8696828486272,18.869761967126,6606.54597642427,0.0,1.0
2022-03-04,24.47,24.47,23.3899,23.3899,1506,19.3602966597725,19.3602966597725,18.5057377540831,18.5057377540831,1903.47393160416,0.0,1.0
2022-03-07,23.85,24.0899,23.85,24.0899,1611,18.869761967126,19.0595672457807,18.869761967126,19.0595672457807,2036.18625751282,0.0,1.0
2022-03-08,22.5,24.0,22.5,23.9,13045,17.8016622331378,18.9884397153469,17.8016622331378,18.909321216533,16487.9265855088,0.0,1.0
2022-03-09,22.55,23.5,22.51,22.51,1202,17.8412214825447,18.5928472212772,17.8095740830191,17.8095740830191,1519.24014992577,0.0,1.0
2022-03-10,22.88,22.88,22.51,22.51,1476,18.1023125286307,18.1023125286307,17.8095740830191,17.8095740830191,1865.55612420169,0.0,1.0
2022-03-11,23.1558,23.1558,22.53,22.5914,930,18.3205213483596,18.3205213483596,17.8253977827819,17.8739765410537,1175.45202947667,0.0,1.0
2022-03-14,22.51,22.52,22.51,22.52,906,17.8095740830191,17.8174859329005,17.8095740830191,17.8174859329005,1145.1177835547,0.0,1.0
2022-03-15,22.04,22.88,22.0,22.88,3122,17.4377171385936,18.1023125286307,17.406069739068,18.1023125286307,3945.97982368405,0.0,1.0
2022-03-16,22.4,22.5,22.1,22.5,4386,17.7225437343238,17.8016622331378,17.485188237882,17.8016622331378,5543.5834422416,0.0,1.0
2022-03-17,22.22,22.6457,22.01,22.1,6179,17.5801304364587,17.9169378859097,17.4139815889494,17.485188237882,7809.80439799609,0.0,1.0
2022-03-18,22.48,22.605,22.2,22.25,5667,17.785838533375,17.8847366568924,17.5643067366959,17.6038659861029,7162.67381832719,0.0,1.0
2022-03-21,22.1001,22.35,22.1001,22.3,4145,17.4852673563808,17.6829844849168,17.4852673563808,17.6434252355099,5238.97705610839,0.0,1.0
2022-03-22,22.0,22.15,21.8,22.1,9326,17.406069739068,17.5247474872889,17.2478327414401,17.485188237882,11787.3823945155,0.0,1.0
2022-03-23,22.0,22.19,21.74,22.19,5593,17.406069739068,17.5563948868145,17.2003616421518,17.5563948868145,7069.14322673445,0.0,1.0
2022-03-24,22.0,22.0,22.0,22.0,780,17.406069739068,17.406069739068,17.406069739068,17.406069739068,985.862992464307,0.0,1.0
2022-03-25,21.72,22.0,21.72,22.0,990,17.184537942389,17.406069739068,17.184537942389,17.406069739068,1251.28764428162,0.0,1.0
2022-03-28,21.2665,21.99,21.25,21.97,5275,16.8257355502677,17.3981578891866,16.8126809979634,17.3823341894238,6667.21446826823,0.0,1.0
2022-03-29,21.5,21.5,21.38,21.4,3542,17.0104772449983,17.0104772449983,16.9155350464216,16.9313587461843,4476.82912731868,0.0,1.0
2022-03-30,21.78,21.8,21.5,21.5,2870,17.2320090416773,17.2478327414401,17.0104772449983,17.0104772449983,3627.47024150329,0.0,1.0
2022-03-31,22.0516,22.16,21.25,21.25,10970,17.446894884456,17.5326593371703,16.8126809979634,16.8126809979634,13865.2782401711,0.0,1.0
2022-04-01,22.4176,22.45,22.05,22.16,4982,17.7364685901151,17.7621029837308,17.445628988475,17.5326593371703,6296.88388263739,0.0,1.0
2022-04-04,22.4227,22.59,22.4227,22.59,3156,17.7405036335546,17.8728688820703,17.7405036335546,17.8728688820703,3988.95333874018,0.0,1.0
2022-04-05,22.59,22.59,22.45,22.45,8775,17.8728688820703,17.8728688820703,17.7621029837308,17.7621029837308,11090.9586652234,0.0,1.0
2022-04-06,22.5,22.55,22.5,22.55,606,17.8016622331378,17.8412214825447,17.8016622331378,17.8412214825447,765.939709529958,0.0,1.0
2022-04-07,21.7701,22.45,21.7701,22.45,500,17.2241763102948,17.7621029837308,17.2241763102948,17.7621029837308,631.963456707887,0.0,1.0
2022-04-08,22.25,22.59,21.99,21.99,6451,17.6038659861029,17.8728688820703,17.3981578891866,17.3981578891866,8153.59251844517,0.0,1.0
2022-04-11,22.6,22.6,22.25,22.25,811,17.8807807319517,17.8807807319517,17.6038659861029,17.6038659861029,1025.04472678019,0.0,1.0
2022-04-12,22.91,22.91,22.6,22.6,720,18.1260480782749,18.1260480782749,17.8807807319517,17.8807807319517,910.027377659361,0.0,1.0
2022-04-13,22.4,22.95,22.4,22.95,5118,17.7225437343238,18.1576954778005,17.7225437343238,18.1576954778005,6468.77794286195,0.0,1.0
2022-04-14,20.8,23.97,20.71,22.5,19538,16.4566477533007,18.9647041657027,16.3854411043681,17.8016622331378,24694.6040343174,0.0,1.0
2022-04-18,22.6,22.6,20.22,21.0,17891,17.8807807319517,17.8807807319517,15.9977604601798,16.6148847509286,22612.9164079217,0.0,1.0
2022-04-19,21.46,22.4899,20.45,20.69,2296,16.9788298454727,17.7936712647575,16.1797330074519,16.3696174046053,2901.97619320263,0.0,1.0
2022-04-20,21.99,22.48,21.82,21.8529,6785,17.3981578891866,17.785838533375,17.2636564412029,17.2896864273127,8575.74410752606,0.0,1.0
2022-04-21,22.6,22.6,21.85,21.85,1105,17.8807807319517,17.8807807319517,17.2873919908471,17.2873919908471,1396.63923932443,0.0,1.0
2022-04-22,22.5899,22.5999,22.5899,22.5999,252,17.8727897635715,17.8807016134529,17.8727897635715,17.8807016134529,318.509582180776,0.0,1.0
2022-04-25,21.59,21.59,20.77,21.22,2805,17.0816838939308,17.0816838939308,16.4329122036565,16.7889454483192,3545.31499213126,0.0,1.0
2022-04-26,21.58,21.72,21.0,21.49,4495,17.0737720440495,17.184537942389,16.6148847509286,17.0025653951169,5681.3514758039,0.0,1.0
2022-04-27,21.82,21.82,21.07,21.07,3219,17.2636564412029,17.2636564412029,16.6702677000983,16.6702677000983,4068.58073428539,0.0,1.0
2022-04-28,21.45,21.5,21.25,21.25,6660,16.9709179955913,17.0104772449983,16.8126809979634,16.8126809979634,8417.75324334908,0.0,1.0
2022-04-29,21.66,22.0,21.47,21.55,4025,17.1370668431006,17.406069739068,16.9867416953541,17.0500364944053,5087.3058264985,0.0,1.0
2022-05-02,21.47,21.7,21.47,21.7,2522,16.9867416953541,17.1687142426262,16.9867416953541,17.1687142426262,3187.62367563459,0.0,1.0
2022-05-03,21.64,21.64,21.64,21.64,250,17.1212431433378,17.1212431433378,17.1212431433378,17.1212431433378,315.981728353945,0.0,1.0
2022-05-04,21.15,21.19,21.15,21.19,1144,16.7335624991495,16.7652098986751,16.7335624991495,16.7652098986751,1445.93238894765,0.0,1.0
2022-05-05,21.1403,21.4,21.1403,21.15,3942,16.7258880047645,16.9313587461843,16.7258880047645,16.7335624991495,4982.399892685,0.0,1.0
2022-05-06,20.9,21.1,20.9,21.0,4122,16.5357662521146,16.6940032497425,16.5357662521146,16.6148847509286,5209.90673709984,0.0,1.0
2022-05-09,21.49,21.49,20.33,20.76,1820,17.0025653951169,17.0025653951169,16.0847908088751,16.4250003537751,2300.34698241671,0.0,1.0
2022-05-10,20.3702,20.3702,20.31,20.3436,3496,16.1165964453983,16.1165964453983,16.0689671091123,16.0955509247138,4418.68848930156,0.0,1.0
2022-05-11,20.94,20.99,20.65,20.99,2127,16.5674136516402,16.6069729010472,16.3379700050798,16.6069729010472,2688.37254483536,0.0,1.0
2022-05-12,20.95,20.95,20.62,20.62,801,16.5753255015216,16.5753255015216,16.3142344554356,16.3142344554356,1012.40545764604,0.0,1.0
2022-05-13,20.3787,20.95,20.3758,20.95,1418,16.1233215177975,16.5753255015216,16.1210270813319,16.5753255015216,1792.24836322357,0.0,1.0
2022-05-16,20.23,21.15,20.23,20.686,5499,16.0056723100612,16.7335624991495,16.0056723100612,16.3664526646528,6950.33409687335,0.0,1.0
2022-05-17,20.42,21.2,20.42,21.2,1696,16.1559974578077,16.7731217485565,16.1559974578077,16.7731217485565,2143.62004515316,0.0,1.0
2022-05-18,20.99,20.99,20.99,20.99,227,16.6069729010472,16.6069729010472,16.6069729010472,16.6069729010472,286.911409345381,0.0,1.0
2022-05-19,20.21,20.21,20.21,20.21,401,15.9898486102984,15.9898486102984,15.9898486102984,15.9898486102984,506.834692279726,0.0,1.0
2022-05-20,20.28,20.28,20.21,20.21,458,16.0452315594682,16.0452315594682,15.9898486102984,15.9898486102984,578.878526344424,0.0,1.0
2022-05-23,20.3128,20.3128,20.05,20.23,3130,16.0711824270791,16.0711824270791,15.8632590121961,16.0056723100612,3956.09123899139,0.0,1.0
2022-05-24,20.1996,20.9,20.1996,20.46,2761,15.9816202864217,16.5357662521146,15.9816202864217,16.1876448573333,3489.70220794097,0.0,1.0
2022-05-25,20.84,20.9,20.4982,20.5,5947,16.4882951528263,16.5357662521146,16.2178681238802,16.2192922568588,7516.5733540836,0.0,1.0
2022-05-26,21.02,22.49,20.99,21.0,13617,16.6307084506914,17.7937503832564,16.6069729010472,16.6148847509286,17210.8927799826,0.0,1.0
2022-05-27,20.94,21.0,20.8,20.8,755,16.8146589604338,16.8628384990024,16.7022400371071,16.7022400371071,940.233164240884,0.3125,1.0
2022-05-31,20.58,21.0,20.58,21.0,2207,16.5255817290223,16.8628384990024,16.5255817290223,16.8628384990024,2748.46966023793,0.0,1.0
2022-06-01,20.05,20.9987,20.01,20.62,6970,16.0999958049999,16.861794609,16.0678761126208,16.5577014214014,8680.03331756153,0.0,1.0
2022-06-02,19.8,20.11,19.05,20.11,15618,15.8992477276308,16.1481753435684,15.2970034955236,16.1481753435684,19449.7504094227,0.0,1.0
2022-06-03,19.95,20.0,19.75,19.97,8096,16.0196965740522,16.0598461895261,15.859098112157,16.0357564202418,10082.2883413168,0.0,1.0
2022-06-06,19.87,20.0,19.25,19.25,5194,15.9554571892941,16.0598461895261,15.4576019574188,15.4576019574188,6468.30603320155,0.0,1.0
2022-06-07,20.37,20.38,19.7,20.0,6351,16.3569533440323,16.364983267127,15.8189484966832,16.0598461895261,7909.16665707795,0.0,1.0
2022-06-08,19.9,20.44,19.6501,20.0,3183,15.9795469585784,16.4131628056956,15.7788791804403,16.0598461895261,3963.92339308442,0.0,1.0
2022-06-09,19.88,19.9,19.7,19.9,2552,15.9634871123889,15.9795469585784,15.8189484966832,15.9795469585784,3178.11262932813,0.0,1.0
2022-06-10,19.4875,19.8,19.4875,19.8,2357,15.6483126309194,15.8992477276308,15.6483126309194,15.8992477276308,2935.27095114672,0.0,1.0
2022-06-13,19.3596,19.3596,19.0,19.25,2192,15.5456099145374,15.5456099145374,15.2568538800498,15.4576019574188,2729.78953114705,0.0,1.0
2022-06-14,18.8001,18.8001,18.8,18.8,481,15.0963357173854,15.0963357173854,15.0962554181545,15.0962554181545,599.009472847506,0.0,1.0
2022-06-15,18.55,19.1,18.55,19.1,1649,14.8955073407854,15.3371531109974,14.8955073407854,15.3371531109974,2053.56885805725,0.0,1.0
2022-06-16,18.125,18.6,16.8893,18.6,19950,14.554235609258,14.9356569562592,13.5619780124381,14.9356569562592,24844.5716908684,0.0,1.0
2022-06-17,17.5,19.14,17.43,17.79,7760,14.0523654158353,15.3692728033764,13.996155954172,14.2852331855834,9663.85344968115,0.0,1.0
2022-06-21,18.25,18.25,17.52,17.52,2461,14.6546096479425,14.6546096479425,14.0684252620248,14.0684252620248,3064.78651284347,0.0,1.0
2022-06-22,18.1352,18.1352,18.1352,18.1352,160,14.5624261308146,14.5624261308146,14.5624261308146,14.5624261308146,199.254710302705,0.0,1.0
2022-06-23,18.25,18.25,18.25,18.25,4000,14.6546096479425,14.6546096479425,14.6546096479425,14.6546096479425,4981.36775756761,0.0,1.0
2022-06-24,18.45,18.5,18.45,18.5,700,14.8152081098378,14.8553577253116,14.8152081098378,14.8553577253116,871.739357574329,0.0,1.0
2022-06-27,18.5,18.5,18.372,18.372,251,14.8553577253116,14.8553577253116,14.7525747096986,14.7525747096986,312.580826787367,0.0,1.0
2022-06-28,19.0,19.15,18.39,18.5,3428,15.2568538800498,15.3773027264712,14.7670285712692,14.8553577253116,4269.03216823542,0.0,1.0
2022-06-29,18.75,19.15,18.687,18.92,4073,15.0561058026807,15.3773027264712,15.0055172871837,15.1926144952916,5072.2777191432,0.0,1.0
2022-06-30,18.75,19.14,18.75,18.78,4800,15.0561058026807,15.3692728033764,15.0561058026807,15.080195571965,5977.64130908111,0.0,1.0
2022-07-01,20.325,20.5,19.49,20.5,614,16.3208186901059,16.4613423442642,15.6503201116931,16.4613423442642,764.639950786625,0.0,1.0
2022-07-05,20.78,20.8,19.1622,20.47,4013,16.6861801909176,16.7022400371071,15.3870992326468,16.4372525749799,4997.55720277969,0.0,1.0
2022-07-06,20.75,20.75,20.75,20.75,239,16.6620904216333,16.6620904216333,16.6620904216333,16.6620904216333,297.636723514664,0.0,1.0
2022-07-07,20.8,20.8,20.8,20.8,480,16.7022400371071,16.7022400371071,16.7022400371071,16.7022400371071,597.764130908112,0.0,1.0
2022-07-08,20.8,20.8,20.75,20.75,900,16.7022400371071,16.7022400371071,16.6620904216333,16.6620904216333,1120.80774545271,0.0,1.0
2022-07-11,20.8,20.8,20.8,20.8,0,16.7022400371071,16.7022400371071,16.7022400371071,16.7022400371071,0,0.0,1.0
2022-07-12,20.8,20.8,19.0,20.5768,2415,16.7022400371071,16.7022400371071,15.2568538800498,16.523012153632,3007.50078363144,0.0,1.0
2022-07-13,20.77,20.8,18.63,19.2,4290,16.6781502678228,16.7022400371071,14.9597467255435,15.417452341945,5342.51691999126,0.0,1.0
2022-07-14,20.2,20.8,19.98,19.98,2450,16.2204446514213,16.7022400371071,16.0437863433365,16.0437863433365,3051.08775151016,0.0,1.0
2022-07-15,20.64,20.92,18.76,20.78,7747,16.5737612675909,16.7985991142443,15.0641357257754,16.6861801909176,9647.66400446905,0.0,1.0
2022-07-18,20.63,20.73,19.1301,20.73,1836,16.5657313444961,16.6460305754438,15.3613231795126,16.6460305754438,2286.44780072353,0.0,1.0
2022-07-19,21.49,21.5,21.0,21.0,10000,17.2563047306457,17.2643346537405,16.8628384990024,16.8628384990024,12453.419393919,0.0,1.0
2022-07-20,21.5,21.5,21.25,21.5,1800,17.2643346537405,17.2643346537405,17.0635865763714,17.2643346537405,2241.61549090542,0.0,1.0
2022-07-21,21.69,22.45,21.33,21.33,3749,17.416903192541,18.027177347743,17.1278259611295,17.1278259611295,4668.78693078024,0.0,1.0
2022-07-22,22.23,22.23,22.2,22.2,1200,17.8505190396582,17.8505190396582,17.8264292703739,17.8264292703739,1494.41032727028,0.0,1.0
2022-07-25,21.75,22.23,21.75,22.23,863,17.4650827311096,17.8505190396582,17.4650827311096,17.8505190396582,1074.73009369521,0.0,1.0
2022-07-26,21.75,21.75,21.75,21.75,0,17.4650827311096,17.4650827311096,17.4650827311096,17.4650827311096,0,0.0,1.0
2022-07-27,20.1,20.1,20.1,20.1,600,16.1401454204737,16.1401454204737,16.1401454204737,16.1401454204737,747.20516363514,0.0,1.0
2022-07-28,20.49,20.5,19.2,20.1,12199,16.4533124211694,16.4613423442642,15.417452341945,16.1401454204737,15191.9263186418,0.0,1.0
2022-07-29,21.2199,21.2499,21.2199,21.2499,668,17.0394165078562,17.0635062771405,17.0394165078562,17.0635062771405,831.888415513789,0.0,1.0
2022-08-01,22.22,22.22,20.99,20.99,2714,17.8424891165634,17.8424891165634,16.8548085759076,16.8548085759076,3379.85802350963,0.0,1.0
2022-08-02,21.25,21.85,21.25,21.85,927,17.0635865763714,17.5453819620572,17.0635865763714,17.5453819620572,1154.43197781629,0.0,1.0
2022-08-03,21.23,22.0,21.23,22.0,772,17.0475267301819,17.6658308084787,17.0475267301819,17.6658308084787,961.403977210548,0.0,1.0
2022-08-04,21.75,21.75,21.75,21.75,400,17.4650827311096,17.4650827311096,17.4650827311096,17.4650827311096,498.13677575676,0.0,1.0
2022-08-05,21.5,21.5,21.23,21.23,573,17.2643346537405,17.2643346537405,17.0475267301819,17.0475267301819,713.580931271559,0.0,1.0
2022-08-08,21.75,21.75,21.0,21.0016,1877,17.4650827311096,17.4650827311096,16.8628384990024,16.8641232866975,2337.5068202386,0.0,1.0
2022-08-09,21.5,21.5,21.5,21.5,301,17.2643346537405,17.2643346537405,17.2643346537405,17.2643346537405,374.847923756962,0.0,1.0
2022-08-10,21.5,21.5,21.5,21.5,371,17.2643346537405,17.2643346537405,17.2643346537405,17.2643346537405,462.021859514395,0.0,1.0
2022-08-11,21.1,21.5,21.1,21.5,762,16.94313772995,17.2643346537405,16.94313772995,17.2643346537405,948.950557816628,0.0,1.0
2022-08-12,21.0,21.681,21.0,21.68,1265,16.8628384990024,17.4096762617557,16.8628384990024,17.4088732694462,1575.35755333075,0.0,1.0
2022-08-15,22.25,22.25,21.25,21.25,682,17.8665788858477,17.8665788858477,17.0635865763714,17.0635865763714,849.323202665278,0.0,1.0
2022-08-16,21.3,21.5,21.3,21.5,702,17.1037361918452,17.2643346537405,17.1037361918452,17.2643346537405,874.230041453117,0.0,1.0
2022-08-17,21.85,22.0,21.1,21.5248,2143,17.5453819620572,17.6658308084787,16.94313772995,17.2842488630155,2668.76777611685,0.0,1.0
2022-08-18,20.71,21.75,20.15,21.7,8560,16.6299707292542,17.4650827311096,16.1802950359475,17.4249331156358,10660.1270011947,0.0,1.0
2022-08-19,20.75,21.0,20.49,21.0,3740,16.6620904216333,16.8628384990024,16.4533124211694,16.8628384990024,4657.5788533257,0.0,1.0
2022-08-22,20.75,20.85,20.75,20.85,1385,16.6620904216333,16.7423896525809,16.6620904216333,16.7423896525809,1724.79858605778,0.0,1.0
2022-08-23,20.7,20.7,20.7,20.7,500,16.6219408061595,16.6219408061595,16.6219408061595,16.6219408061595,622.670969695949,0.0,1.0
2022-08-24,20.7,20.7,20.7,20.7,99,16.6219408061595,16.6219408061595,16.6219408061595,16.6219408061595,123.288851999798,0.0,1.0
2022-08-25,20.7,20.7,20.7,20.7,0,16.6219408061595,16.6219408061595,16.6219408061595,16.6219408061595,0,0.0,1.0
2022-08-26,20.7,20.7,20.7,20.7,283,16.6219408061595,16.6219408061595,16.6219408061595,16.6219408061595,352.431768847907,0.0,1.0
2022-08-29,20.4,20.77,20.4,20.74,1269,16.3810431133166,16.6781502678228,16.3810431133166,16.6540604985385,1580.33892108832,0.0,1.0
2022-08-30,21.0,21.0,20.86,21.0,602,17.1137735957137,17.1137735957137,16.9996817717423,17.1137735957137,738.703239779116,0.3125,1.0
2022-08-31,20.0,20.47,19.86,19.86,2976,16.2988319959178,16.6818545478219,16.1847401719464,16.1847401719464,3651.79541791138,0.0,1.0
2022-09-01,20.25,20.25,20.25,20.25,301,16.5025673958668,16.5025673958668,16.5025673958668,16.5025673958668,369.351619889558,0.0,1.0
2022-09-02,19.85,19.9999,19.71,19.9999,3839,16.1765907559484,16.2987505017578,16.062498931977,16.2987505017578,4710.76700583394,0.0,1.0
2022-09-06,20.0,20.0,19.69,19.69,907,16.2988319959178,16.2988319959178,16.0462000999811,16.0462000999811,1112.96318684329,0.0,1.0
2022-09-07,20.13,20.13,20.13,20.13,501,16.4047744038913,16.4047744038913,16.4047744038913,16.4047744038913,614.76797862016,0.0,1.0
2022-09-08,20.13,20.13,20.13,20.13,2,16.4047744038913,16.4047744038913,16.4047744038913,16.4047744038913,2.45416358730603,0.0,1.0
2022-09-09,20.19,20.19,20.13,20.13,225,16.453670899879,16.453670899879,16.4047744038913,16.4047744038913,276.093403571929,0.0,1.0
2022-09-12,19.99,19.99,19.7,19.7,1773,16.2906825799198,16.2906825799198,16.054349515979,16.054349515979,2175.61602014681,0.0,1.0
2022-09-13,19.68,19.84,19.68,19.84,1455,16.0380506839831,16.1684413399505,16.0380506839831,16.1684413399505,1785.40400976514,0.0,1.0
2022-09-14,19.25,19.25,19.25,19.25,893,15.6876257960709,15.6876257960709,15.6876257960709,15.6876257960709,1095.78404173214,0.0,1.0
2022-09-15,19.5,20.05,19.2,19.5,2628,15.8913611960199,16.3395790759076,15.6468787160811,15.8913611960199,3224.77095372012,0.0,1.0
2022-09-16,18.59,19.32,18.37,19.32,4139,15.1497643402056,15.7446717080566,14.9704771882505,15.7446717080566,5078.89154392984,0.0,1.0
2022-09-19,18.7,19.36,18.36,18.38,7967,15.2394079161832,15.7772693720484,14.9623277722525,14.9786266042485,9776.16065003355,0.0,1.0
2022-09-20,18.78,18.78,18.18,18.6,4966,15.3046032441668,15.3046032441668,14.8156382842893,15.1579137562036,6093.68818728089,0.0,1.0
2022-09-21,18.35,19.19,18.15,19.19,4478,14.9541783562546,15.6387293000831,14.7911900362954,15.6387293000831,5494.8722719782,0.0,1.0
2022-09-22,18.2911,18.2911,17.91,18.02,1937,14.9061782960266,14.9061782960266,14.5956040523444,14.6852476283219,2376.85743430589,0.0,1.0
2022-09-23,18.35,18.55,17.43,18.0,1775,14.9541783562546,15.1171666762138,14.2044320844424,14.668948796326,2178.0701837341,0.0,1.0
2022-09-26,18.5,18.5,17.75,17.75,1882,15.076419596224,15.076419596224,14.4652133963771,14.4652133963771,2309.36793565497,0.0,1.0
2022-09-27,18.29,18.6199,17.4,18.3769,5709,14.9052818602668,15.1741310940395,14.1799838364485,14.9761002852891,7005.40995996509,0.0,1.0
2022-09-28,18.08,18.08,18.08,18.08,266,14.7341441243097,14.7341441243097,14.7341441243097,14.7341441243097,326.403757111702,0.0,1.0
2022-09-29,17.86,17.87,17.5,17.87,5990,14.5548569723546,14.5630063883526,14.2614779964281,14.5630063883526,7350.21994398157,0.0,1.0
2022-09-30,17.985,18.11,17.86,17.9,1525,14.6567246723291,14.7585923723036,14.5548569723546,14.5874546363464,1871.29973532085,0.0,1.0
2022-10-03,18.095,18.095,17.91,17.91,616,14.7463682483066,14.7463682483066,14.5956040523444,14.5956040523444,755.88238489026,0.0,1.0
2022-10-04,18.66,18.66,17.52,17.65,1617,15.2068102521913,15.2068102521913,14.277776828424,14.3837192363975,1984.19126033693,0.0,1.0
2022-10-05,18.66,18.66,18.66,18.66,42,15.2068102521913,15.2068102521913,15.2068102521913,15.2068102521913,51.5374353334267,0.0,1.0
2022-10-06,18.6201,18.6201,18.6201,18.6201,1381,15.1742940823595,15.1742940823595,15.1742940823595,15.1742940823595,1694.59995703481,0.0,1.0
2022-10-07,18.55,18.55,18.51,18.51,255,15.1171666762138,15.1171666762138,15.0845690122219,15.0845690122219,312.905857381519,0.0,1.0
2022-10-10,18.55,18.55,18.55,18.55,1,15.1171666762138,15.1171666762138,15.1171666762138,15.1171666762138,1.22708179365301,0.0,1.0
2022-10-11,18.05,18.25,17.87,18.2499,3527,14.7096958763158,14.872684196275,14.5630063883526,14.872602702115,4327.9174862142,0.0,1.0
2022-10-12,18.0,18.125,17.8857,17.8857,1307,14.668948796326,14.7708164963005,14.5758009714694,14.5758009714694,1603.7959043045,0.0,1.0
2022-10-13,18.0,18.0,17.65,17.85,3011,14.668948796326,14.668948796326,14.3837192363975,14.5467075563566,3694.74328068924,0.0,1.0
2022-10-14,17.97,17.97,17.7,17.8016,1119,14.6445005483322,14.6445005483322,14.4244663163873,14.5072643829265,1373.10452709772,0.0,1.0
2022-10-17,17.65,17.825,17.65,17.67,2152,14.3837192363975,14.5263340163617,14.3837192363975,14.4000180683934,2640.68001994129,0.0,1.0
2022-10-18,17.51,18.0,17.5,17.98,4673,14.269627412426,14.668948796326,14.2614779964281,14.6526499643301,5734.15322174056,0.0,1.0
2022-10-19,17.34,17.75,17.34,17.75,2271,14.1310873404607,14.4652133963771,14.1310873404607,14.4652133963771,2786.70275338601,0.0,1.0
2022-10-20,17.335,17.75,17.335,17.75,1028,14.1270126324618,14.4652133963771,14.1270126324618,14.4652133963771,1261.4400838753,0.0,1.0
2022-10-21,17.269,17.269,17.25,17.25,1064,14.0732264868752,14.0732264868752,14.0577425964791,14.0577425964791,1305.61502844681,0.0,1.0
2022-10-24,17.25,17.49,17.25,17.32,3112,14.0577425964791,14.2533285804301,14.0577425964791,14.1147885084648,3818.67854184819,0.0,1.0
2022-10-25,17.25,17.25,17.25,17.25,9,14.0577425964791,14.0577425964791,14.0577425964791,14.0577425964791,11.0437361428772,0.0,1.0
2022-10-26,17.25,17.99,17.25,17.99,1081,14.0577425964791,14.6607993803281,14.0577425964791,14.6607993803281,1326.47541893891,0.0,1.0
2022-10-27,17.75,17.81,17.75,17.81,353,14.4652133963771,14.5141098923648,14.4652133963771,14.5141098923648,433.159873159513,0.0,1.0
2022-10-28,17.7,17.94,17.25,17.28,3054,14.4244663163873,14.6200523003383,14.0577425964791,14.082190844473,3747.5077978163,0.0,1.0
2022-10-31,17.965,17.965,17.44,17.44,235,14.6404258403332,14.6404258403332,14.2125815004403,14.2125815004403,288.364221508458,0.0,1.0
2022-11-01,17.93,18.0,17.31,18.0,3017,14.6119028843403,14.668948796326,14.1066390924669,14.668948796326,3702.10577145115,0.0,1.0
2022-11-02,17.92,17.92,17.9,17.9,504,14.6037534683424,14.6037534683424,14.5874546363464,14.5874546363464,618.449224001119,0.0,1.0
2022-11-03,17.75,17.75,17.3,17.3,1036,14.4652133963771,14.4652133963771,14.0984896764689,14.0984896764689,1271.25673822452,0.0,1.0
2022-11-04,17.95,17.95,17.4,17.42,1101,14.6282017163362,14.6282017163362,14.1799838364485,14.1962826684444,1351.01705481197,0.0,1.0
2022-11-07,17.9,17.9599,17.7341,17.7341,549,14.5874546363464,14.6362696381742,14.4522558249403,14.4522558249403,673.667904715508,0.0,1.0
2022-11-08,18.0,18.0,17.45,17.55,9512,14.668948796326,14.668948796326,14.2207309164383,14.3022250764179,11672.0020212275,0.0,1.0
2022-11-09,17.4999,17.65,17.46,17.6,6272,14.2613965022681,14.3837192363975,14.2288803324362,14.3429721564077,7696.25700979172,0.0,1.0
2022-11-10,17.7,18.0,17.7,18.0,6435,14.4244663163873,14.668948796326,14.4244663163873,14.668948796326,7896.27134215714,0.0,1.0
2022-11-11,17.7,18.0,17.5,17.6,10827,14.4244663163873,14.668948796326,14.2614779964281,14.3429721564077,13285.6145798812,0.0,1.0
2022-11-14,17.48,18.0,17.48,17.73,5029,14.2451791644322,14.668948796326,14.2451791644322,14.4489145643811,6170.99434028101,0.0,1.0
2022-11-15,17.9,18.05,17.75,18.0,2057,14.5874546363464,14.7096958763158,14.4652133963771,14.668948796326,2524.10724954426,0.0,1.0
2022-11-16,17.5401,17.8,17.5,17.61,5223,14.2941571545799,14.5059604763668,14.2614779964281,14.3511215724056,6409.0482082497,0.0,1.0
2022-11-17,18.0,18.0,17.5,17.59,8311,14.668948796326,14.668948796326,14.2614779964281,14.3348227404097,10198.2767870502,0.0,1.0
2022-11-18,17.65,17.75,17.51,17.55,2858,14.3837192363975,14.4652133963771,14.269627412426,14.3022250764179,3506.99976626031,0.0,1.0
2022-11-21,17.35,17.65,17.35,17.65,15807,14.1392367564587,14.3837192363975,14.1392367564587,14.3837192363975,19396.4819122732,0.0,1.0
2022-11-22,17.5,17.98,17.25,17.54,13268,14.2614779964281,14.6526499643301,14.0577425964791,14.2940756604199,16280.9212381882,0.0,1.0
2022-11-23,17.6,18.0,17.34,18.0,5710,14.3429721564077,14.668948796326,14.1310873404607,14.668948796326,7006.63704175871,0.0,1.0
2022-11-25,18.05,18.05,17.6,17.6,2931,14.7096958763158,14.7096958763158,14.3429721564077,14.3429721564077,3596.576737197,0.0,1.0
2022-11-28,17.8,18.08,17.6,18.04,20245,14.5059604763668,14.7341441243097,14.3429721564077,14.7015464603179,24842.2709125054,0.0,1.0
2022-11-29,17.4,17.64,17.06,17.64,2770,14.4346530863847,14.6337517496452,14.1525966467657,14.6337517496452,3339.04803333737,0.3125,1.0
2022-11-30,17.2,17.4,17.13,17.4,4625,14.2687375336676,14.4346530863847,14.2106670902167,14.4346530863847,5575.12532642071,0.0,1.0
2022-12-01,17.702,17.73,17.25,17.4,13678,14.6851855709875,14.7084137483679,14.3102164218469,14.4346530863847,16487.9057761691,0.0,1.0
2022-12-02,18.0,18.0,17.62,17.7,13132,14.9323997445359,14.9323997445359,14.6171601943735,14.6835264154603,15829.7396295257,0.0,1.0
2022-12-05,18.17,18.65,17.5,18.1,4806,15.0734279643454,15.4716252908664,14.5176108627432,15.0153575208944,5793.30860946548,0.0,1.0
2022-12-06,17.5,18.26,17.45,18.26,7365,14.5176108627432,15.1480899630681,14.476131974564,15.1480899630681,8878.01038466779,0.0,1.0
2022-12-07,17.75,17.88,17.47,17.88,1807,14.7250053036396,14.8328504129057,14.4927235298357,14.8328504129057,2178.21653293885,0.0,1.0
2022-12-08,17.3847,18.1472,17.3847,17.54,5333,14.4219605466019,15.0545135913357,14.4219605466019,14.5507939732867,6428.57153855167,0.0,1.0
2022-12-09,17.1999,17.5,17.1,17.5,10324,14.2686545758913,14.5176108627432,14.1857797573091,14.5176108627432,12444.885161074,0.0,1.0
2022-12-12,17.15,17.15,17.05,17.05,3652,14.2272586454884,14.2272586454884,14.1443008691298,14.1443008691298,4402.23950099207,0.0,1.0
2022-12-13,16.88,17.25,16.7,17.2,30884,14.0032726493203,14.3102164218469,13.853948651875,14.2687375336676,37228.5774229572,0.0,1.0
2022-12-14,17.0,17.1499,16.8,17.0,8908,14.1028219809506,14.227175687712,13.9369064282335,14.1028219809506,10737.992736812,0.0,1.0
2022-12-15,16.95,17.08,16.7,16.99,10183,14.0613430927713,14.1691882020374,13.853948651875,14.0945262033147,12274.9191781496,0.0,1.0
2022-12-16,17.07,17.14,16.88,16.88,8858,14.1608924244016,14.2189628678525,14.0032726493203,14.0032726493203,10677.7211116615,0.0,1.0
2022-12-19,17.0,17.25,16.88,17.25,2223,14.1028219809506,14.3102164218469,14.0032726493203,14.3102164218469,2679.67645419096,0.0,1.0
2022-12-20,18.0,19.0592,16.98,16.98,32028,14.9323997445359,15.8110885117255,14.0862304256789,14.0862304256789,38607.5922064004,0.0,1.0
2022-12-21,17.5,17.5,17.5,17.5,1276,14.5176108627432,14.5176108627432,14.5176108627432,14.5176108627432,1538.13187384061,0.0,1.0
2022-12-22,17.8,17.82,17.59,17.59,3003,14.7664841918188,14.7830757470905,14.5922728614659,14.5922728614659,3619.91380653868,0.0,1.0
2022-12-23,17.26,18.395,17.25,18.395,1990,14.3185121994828,15.2600829611521,14.3102164218469,15.2600829611521,2398.81068098965,0.0,1.0
2022-12-27,17.5,18.31,17.3024,17.4,5412,14.5176108627432,15.1895688512474,14.3536862966588,14.4346530863847,6523.80070628948,0.0,1.0
2022-12-28,17.25,17.5,17.0,17.2601,8618,14.3102164218469,14.5176108627432,14.1028219809506,14.3185951572591,10388.4173109391,0.0,1.0
2022-12-29,17.0001,17.4,17.0001,17.1,9061,14.1029049387269,14.4346530863847,14.1029049387269,14.1857797573091,10922.4239097725,0.0,1.0
2022-12-30,16.95,18.72,16.83,18.72,4695,14.0613430927713,15.5296957343173,13.9617937611411,15.5296957343173,5659.50560163139,0.0,1.0
2023-01-03,17.25,17.3999,16.95,17.06,4743,14.3102164218469,14.4345701286083,14.0613430927713,14.1525966467657,5717.36636177586,0.0,1.0
2023-01-04,17.55,17.75,17.37,17.37,4560,14.5590897509225,14.7250053036396,14.4097657534771,14.4097657534771,5496.77221372505,0.0,1.0
2023-01-05,17.5,17.9999,16.95,17.97,5235,14.5176108627432,14.9323167867595,14.0613430927713,14.9075124116283,6310.43915325674,0.0,1.0
2023-01-06,17.39,18.939,17.3,18.13,16859,14.4263573087489,15.7113732645425,14.3516953100262,15.040244853802,20322.3865682435,0.0,1.0
2023-01-09,17.45,17.75,17.4,17.4,2118,14.476131974564,14.7250053036396,14.4346530863847,14.4346530863847,2553.10604137492,0.0,1.0
2023-01-10,17.7,19.55,17.35,18.3289,35597,14.6835264154603,16.2182452780932,14.3931741982054,15.2052478709791,42909.7808096427,0.0,1.0
2023-01-11,17.5,18.61,17.41,17.5501,13068,14.5176108627432,15.438442180323,14.4429488640206,14.5591727086989,15752.5919493331,0.0,1.0
2023-01-12,17.53,18.93,17.11,17.51,13699,14.5424981956508,15.7039070646703,14.194075534945,14.5259066403791,16513.2198587323,0.0,1.0
2023-01-13,17.9,17.9,17.5,17.5,2298,14.8494419681774,14.8494419681774,14.5176108627432,14.5176108627432,2770.0838919167,0.0,1.0
2023-01-17,17.76,17.9,17.12,17.88,23553,14.7333010812754,14.8494419681774,14.2023713125808,14.8328504129057,28391.5517433917,0.0,1.0
2023-01-18,18.12,18.725,17.75,17.88,7191,15.0319490761661,15.5338436231353,14.7250053036396,14.8328504129057,8668.26512914407,0.0,1.0
2023-01-19,18.23,18.736,17.8501,18.0,2738,15.1232026301605,15.5429689785347,14.8080460377745,14.9323997445359,3300.47419324106,0.0,1.0
2023-01-20,18.725,19.09,18.2,18.2,4746,15.5338436231353,15.8366395068439,15.098315297253,15.098315297253,5720.98265928488,0.0,1.0
2023-01-23,18.43,19.0,18.35,18.48,6791,15.2891181828776,15.7619775081212,15.2227519617908,15.3305970710569,8186.09212794009,0.0,1.0
2023-01-24,19.41,19.41,18.45,18.45,9963,16.1021043911912,16.1021043911912,15.3057097381493,15.3057097381493,12009.7240274874,0.0,1.0
2023-01-25,18.7101,19.53,18.7001,19.0,10216,15.5214829144578,16.2016537228215,15.513187136822,15.7619775081212,12314.698450749,0.0,1.0
2023-01-26,19.4112,19.75,19.0,19.5,18910,16.1030998845075,16.3841608308102,15.7619775081212,16.1767663899139,22794.7286319168,0.0,1.0
2023-01-27,20.0,20.4,19.56,19.56,3869,16.5915552717066,16.9233863771407,16.226541055729,16.226541055729,4663.81835414521,0.0,1.0
2023-01-30,19.5,19.7,19.35,19.7,7939,16.1767663899139,16.342681942631,16.0523297253761,16.342681942631,9569.92864139543,0.0,1.0
2023-01-31,19.65,19.86,19.5,19.65,2531,16.3012030544517,16.4754143848046,16.1767663899139,16.3012030544517,3050.949665118,0.0,1.0
2023-02-01,19.75,20.25,19.65,19.65,5243,16.3841608308102,16.7989497126029,16.3012030544517,16.3012030544517,6320.08261328081,0.0,1.0
2023-02-02,20.95,20.95,19.75,19.75,1218,17.3796541471126,17.3796541471126,16.3841608308102,16.3841608308102,1468.21678866603,0.0,1.0
2023-02-03,20.0,21.18,19.25,19.25,7288,16.5915552717066,17.5704570327372,15.9693719490176,15.9693719490176,8785.19208193598,0.0,1.0
2023-02-06,19.5,20.49,19.2505,19.54,14824,16.1767663899139,16.9980483758634,15.9697867378994,16.2099495004573,17869.3314246184,0.0,1.0
2023-02-07,20.725,22.0099,19.65,21.0,2954,17.1929991503059,18.2589236187367,16.3012030544517,17.4211330352919,3560.84761389119,0.0,1.0
2023-02-08,20.0,20.0,19.995,20.0,2630,16.5915552717066,16.5915552717066,16.5874073828886,16.5915552717066,3170.28748291598,0.0,1.0
2023-02-09,19.74,20.8999,19.74,20.8999,4461,16.3758650531744,17.338092301157,16.3758650531744,17.338092301157,5377.43439592706,0.0,1.0
2023-02-10,19.4,20.095,19.3001,19.88,5413,16.0938086135554,16.6703651592472,16.0109337949732,16.4920059400763,6525.00613879246,0.0,1.0
2023-02-13,19.11,19.35,19.01,19.34,6834,15.8532310621156,16.0523297253761,15.7702732857571,16.0440339477402,8237.92572556952,0.0,1.0
2023-02-14,19.3,19.3,19.095,19.1893,4557,16.0108508371968,16.0108508371968,15.8407873956618,15.9190165787679,5493.15591621603,0.0,1.0
2023-02-15,18.87,18.91,18.84,18.91,1246,15.6541323988551,15.6873155093986,15.6292450659476,15.6873155093986,1501.96889875031,0.0,1.0
2023-02-16,20.11,20.11,19.01,19.13,5595,16.6828088257009,16.6828088257009,15.7702732857571,15.8698226173873,6744.39485434029,0.0,1.0
2023-02-17,19.3,19.3291,19.3,19.3291,2615,16.0108508371968,16.0349915501172,16.0108508371968,16.0349915501172,3152.20599537084,0.0,1.0
2023-02-21,18.7,19.03,18.7,19.02,6872,15.5131041790456,15.7868648410288,15.5131041790456,15.7785690633929,8283.73216068391,0.0,1.0
2023-02-22,18.7,18.7,18.7,18.7,70,15.5131041790456,15.5131041790456,15.5131041790456,15.5131041790456,84.3802752106917,0.0,1.0
2023-02-23,18.7,18.7,18.44,18.44,307,15.5131041790456,15.5131041790456,15.2974139605135,15.2974139605135,370.067778424034,0.0,1.0
2023-02-24,19.35,19.35,18.66,19.0,7977,16.0523297253761,16.0523297253761,15.4799210685022,15.7619775081212,9615.73507650981,0.0,1.0
2023-02-27,19.45,19.5,18.8,19.35,12574,16.394530552855,16.436675875613,15.8466413570013,16.3102399073391,14917.4323236362,0.3125,1.0
2023-02-28,19.5,19.5,19.05,19.4766,5638,16.436675875613,16.436675875613,16.0573679707912,16.4169518645623,6688.76120889619,0.0,1.0
2023-03-01,19.7191,19.7191,19.7191,19.7191,1061,16.6213566799385,16.6213566799385,16.6213566799385,16.6213566799385,1258.73991533147,0.0,1.0
2023-03-02,19.25,19.5,19.1432,19.1432,1873,16.2259492618231,16.436675875613,16.1359268524121,16.1359268524121,2222.07338493483,0.0,1.0
2023-03-03,19.07,19.56,19.07,19.56,2123,16.0742260998944,16.4872502629226,16.0742260998944,16.4872502629226,2518.66620193093,0.0,1.0
2023-03-06,19.6,19.7489,19.5,19.73,2283,16.520966521129,16.6464752923023,16.436675875613,16.6305443602997,2708.48560480844,0.0,1.0
2023-03-07,19.04,19.51,18.71,19.5,7367,16.0489389062396,16.4451049401646,15.7707797760369,16.436675875613,8739.99713124124,0.0,1.0
2023-03-08,19.0,19.025,18.8,19.0,4254,16.0152226480332,16.0362953094122,15.8466413570013,16.0152226480332,5046.82337400574,0.0,1.0
2023-03-09,18.51,18.77,18.5,18.77,1815,15.602198485005,15.8213541633465,15.5937694204534,15.8213541633465,2153.26385139173,0.0,1.0
2023-03-10,17.41,18.03,17.21,18.03,9285,14.6750013843294,15.1976033865284,14.5064200932974,15.1976033865284,11015.4572232353,0.0,1.0
2023-03-13,16.26,17.7199,16.1,17.5392,26130,13.7056589608958,14.9362180947833,13.5707939280702,14.783904898336,30999.8812324329,0.0,1.0
2023-03-14,15.95,17.875,15.95,16.61,13649,13.4443579597963,15.0669528859786,13.4443579597963,14.0006762202017,16192.7814367194,0.0,1.0
2023-03-15,16.9999,17.4184,15.95,16.45,8237,14.3293254470684,14.6820817985527,13.4443579597963,13.8658111873761,9772.14013438769,0.0,1.0
2023-03-16,16.1,17.0,15.9501,16.89,1862,13.5707939280702,14.3294097377139,13.4444422504418,14.2366900276464,2209.023300987,0.0,1.0
2023-03-17,16.376,16.376,16.23,16.2301,572,13.8034361096943,13.8034361096943,13.680371767241,13.6804560578865,678.60436528709,0.0,1.0
2023-03-20,16.96,17.31,15.9729,17.0901,6707,14.2956934795075,14.5907107388134,13.4636605176195,14.4053556093238,7956.99209437154,0.0,1.0
2023-03-21,16.97,16.98,16.74,16.74,1501,14.3041225440591,14.3125516086107,14.1102540593724,14.1102540593724,1780.74327324462,0.0,1.0
2023-03-22,16.49,16.95,16.12,16.95,892,13.8995274455825,14.2872644149559,13.5876520571734,14.2872644149559,1058.24317104211,0.0,1.0
2023-03-23,16.4255,16.5,16.4255,16.5,1703,13.8451599792247,13.9079565101341,13.8451599792247,13.9079565101341,2020.39026937747,0.0,1.0
2023-03-24,16.45,16.45,16.4,16.4,900,13.8658111873761,13.8658111873761,13.8236658646181,13.8236658646181,1067.73414118598,0.0,1.0
2023-03-27,16.2701,16.5216,16.2701,16.5216,8743,13.7141723160929,13.9261632895655,13.7141723160929,13.9261632895655,10372.4439959878,0.0,1.0
2023-03-28,16.2,16.32,16.2,16.3,5006,13.6550845735862,13.7562333482054,13.6550845735862,13.7393752191022,5938.97456753002,0.0,1.0
2023-03-29,16.21,16.31,16.055,16.055,8606,13.6635136381378,13.7478042836538,13.5328631375881,13.5328631375881,10209.9111322739,0.0,1.0
2023-03-30,16.0001,16.4,16.0,16.25,46177,13.4865875731998,13.8236658646181,13.4865032825543,13.6972298963442,54783.0660417167,0.0,1.0
2023-03-31,16.15,16.3,15.98,16.03,10098,13.6129392508282,13.7393752191022,13.4696451534511,13.5117904762091,11979.9770641067,0.0,1.0
2023-04-03,16.125,16.25,16.1,16.25,3699,13.5918665894492,13.6972298963442,13.5707939280702,13.6972298963442,4388.38732027439,0.0,1.0
2023-04-04,15.45,16.1,15.25,16.0,27446,13.0229047322165,13.5707939280702,12.8543234411845,13.4865032825543,32561.1458211004,0.0,1.0
2023-04-05,15.15,15.5,15.0,15.45,14423,12.7700327956686,13.0650500549745,12.6435968273946,13.0229047322165,17111.0327981393,0.0,1.0
2023-04-06,15.36,16.6599,15.16,15.16,59706,12.9470431512521,14.0427372523141,12.7784618602202,12.7784618602202,70833.482926278,0.0,1.0
2023-04-10,15.52,15.8,15.36,15.36,14781,13.0819081840777,13.3179219915224,12.9470431512521,12.9470431512521,17535.7537120777,0.0,1.0
2023-04-11,15.5,15.75,15.25,15.25,13923,13.0650500549745,13.2757766687644,12.8543234411845,12.8543234411845,16517.8471641471,0.0,1.0
2023-04-12,15.75,15.9,15.5,15.9,10951,13.2757766687644,13.4022126370383,13.0650500549745,13.4022126370383,12991.9517556974,0.0,1.0
2023-04-13,15.65,15.9,15.4,15.4,53197,13.1914860232484,13.4022126370383,12.9807594094585,12.9807594094585,63111.3923429674,0.0,1.0
2023-04-14,15.55,15.98,15.3,15.65,38324,13.1071953777324,13.4696451534511,12.8964687639425,13.1914860232484,45466.4924742352,0.0,1.0
2023-04-17,15.5,15.6,15.25,15.5,43665,13.0650500549745,13.1493407004904,12.8543234411845,13.0650500549745,51802.9014165397,0.0,1.0
2023-04-18,15.71,16.4999,15.51,15.61,17252,13.242060410558,13.9078722194886,13.0734791195261,13.157769765042,20467.2771152672,0.0,1.0
2023-04-19,15.71,15.71,15.71,15.71,6,13.242060410558,13.242060410558,13.242060410558,13.242060410558,7.11822760790653,0.0,1.0
2023-04-20,16.4999,16.4999,15.6,15.65,2384,13.9078722194886,13.9078722194886,13.1493407004904,13.1914860232484,2828.30910287486,0.0,1.0
2023-04-21,15.93,15.93,15.53,15.53,5942,13.4274998306931,13.4274998306931,13.0903372486292,13.0903372486292,7049.41807436344,0.0,1.0
2023-04-24,16.48,16.48,16.1,16.1,1413,13.8910983810309,13.8910983810309,13.5707939280702,13.5707939280702,1676.34260166199,0.0,1.0
2023-04-25,15.94,16.5,15.6001,16.44,11776,13.4359288952447,13.9079565101341,13.1494249911359,13.8573821228245,13970.7080517846,0.0,1.0
2023-04-26,16.06,16.4999,16.05,16.38,9326,13.5370776698639,13.9078722194886,13.5286486053123,13.8068077355149,11064.0984452227,0.0,1.0
2023-04-27,16.1699,16.31,15.94,15.95,1629,13.6297130892859,13.7478042836538,13.4359288952447,13.4443579597963,1932.59879554663,0.0,1.0
2023-04-28,16.435,16.49,16.17,16.41,2532,13.8531675905487,13.8995274455825,13.6297973799314,13.8320949291697,3003.89205053656,0.0,1.0
2023-05-01,16.14,16.4999,16.03,16.17,16993,13.6045101862766,13.9078722194886,13.5117904762091,13.6297973799314,20160.0069568593,0.0,1.0
2023-05-02,15.73,16.45,15.25,16.18,14295,13.2589185396612,13.8658111873761,12.8543234411845,13.638226444483,16959.1772758373,0.0,1.0
2023-05-03,15.35,16.03,15.16,15.6,14328,12.9386140867005,13.5117904762091,12.7784618602202,13.1493407004904,16998.3275276808,0.0,1.0
2023-05-04,14.31,15.05,14.0001,15.05,37023,12.0619913733345,12.6857421501526,11.8007746628805,12.6857421501526,43923.0234545872,0.0,1.0
2023-05-05,15.05,15.3094,15.02,15.25,6970,12.6857421501526,12.904392084621,12.6604549564978,12.8543234411845,8269.00773785144,0.0,1.0
2023-05-08,15.26,15.5099,15.05,15.21,3288,12.8627525057361,13.0733948288805,12.6857421501526,12.8206071829782,3900.7887291328,0.0,1.0
2023-05-09,15.7,16.158,15.0001,15.05,4890,13.2336313460064,13.6196825024695,12.6436811180402,12.6857421501526,5801.35550044382,0.0,1.0
2023-05-10,15.6,15.68,15.52,15.68,1897,13.1493407004904,13.2167732169032,13.0819081840777,13.2167732169032,2250.54629536645,0.0,1.0
2023-05-11,15.5001,15.55,15.3687,15.55,3025,13.06513434562,13.1071953777324,12.954376437412,13.1071953777324,3588.77308565287,0.0,1.0
2023-05-12,15.1,15.5,15.0101,15.5,4563,12.7278874729106,13.0650500549745,12.6521101825917,13.0650500549745,5413.41209581292,0.0,1.0
2023-05-15,15.32,15.48,15.02,15.02,2921,12.9133268930457,13.0481919258713,12.6604549564978,12.6604549564978,3465.39047378251,0.0,1.0
2023-05-16,15.77,15.77,15.0101,15.18,2922,13.2926347978676,13.2926347978676,12.6521101825917,12.7953199893234,3466.57684505047,0.0,1.0
2023-05-17,15.74,15.8809,15.505,15.8809,5849,13.2673476042128,13.3861131237448,13.0692645872503,13.3861131237448,6939.08554644087,0.0,1.0
2023-05-18,15.67,15.75,15.67,15.75,2072,13.2083441523516,13.2757766687644,13.2083441523516,13.2757766687644,2458.16126726372,0.0,1.0
2023-05-19,15.55,15.62,15.01,15.62,13405,13.1071953777324,13.1661988295936,12.6520258919462,13.1661988295936,15903.3068473312,0.0,1.0
2023-05-22,15.5,15.56,15.5,15.5501,6814,13.0650500549745,13.115624442284,13.0650500549745,13.107279668378,8083.93382004583,0.0,1.0
2023-05-23,15.5,16.19,15.29,15.29,6191,13.0650500549745,13.6466555090346,12.8880396993909,12.8880396993909,7344.82452009154,0.0,1.0
2023-05-24,15.37,15.5,15.0101,15.5,3203,12.9554722158037,13.0650500549745,12.6521101825917,13.0650500549745,3799.94717135411,0.0,1.0
2023-05-25,15.3,15.52,15.3,15.5001,4824,12.8964687639425,13.0819081840777,12.8964687639425,13.06513434562,5723.05499675687,0.0,1.0
2023-05-26,15.95,15.95,15.65,15.65,582,13.4443579597963,13.4443579597963,13.1914860232484,13.1914860232484,690.468077966934,0.0,1.0
2023-05-30,15.75,15.75,15.45,15.45,1808,13.5391849360018,13.5391849360018,13.2812956991255,13.2812956991255,2103.22852775871,0.3125,1.0
2023-05-31,15.4,15.46,15.4,15.46,2318,13.2383141596462,13.2898920070214,13.2383141596462,13.2898920070214,2696.50648636322,0.0,1.0
2023-06-01,15.18,15.19,14.97,15.07,4229,13.0491953859369,13.0577916938328,12.8686729201236,12.9546359990823,4919.55389595777,0.0,1.0
2023-06-02,15.5,15.79,15.5,15.79,7342,13.3242772386049,13.5735701675853,13.3242772386049,13.5735701675853,8540.87602367507,0.0,1.0
2023-06-05,15.9,15.9,15.9,15.9,1101,13.6681295544399,13.6681295544399,13.6681295544399,13.6681295544399,1280.78241651678,0.0,1.0
2023-06-06,15.5,15.56,15.5,15.55,950,13.3242772386049,13.3758550859801,13.3242772386049,13.3672587780843,1105.12560916526,0.0,1.0
2023-06-07,15.65,15.8,15.6,15.8,3922,13.453221857043,13.5821664754811,13.4102403175636,13.5821664754811,4562.42383068015,0.0,1.0
2023-06-08,15.8,16.0,15.7,15.7,5240,13.5821664754811,13.7540926333986,13.4962033965224,13.4962033965224,6095.64020213258,0.0,1.0
2023-06-09,15.5,16.05,15.21,15.8,6362,13.3242772386049,13.797074172878,13.0749843096246,13.5821664754811,7400.85171106249,0.0,1.0
2023-06-12,15.6599,15.8999,15.5,15.5,5107,13.4617322018599,13.6680435913609,13.3242772386049,13.3242772386049,5940.92261684945,0.0,1.0
2023-06-13,16.0,16.0,15.6,15.69,5148,13.7540926333986,13.7540926333986,13.4102403175636,13.4876070886265,5988.61751156078,0.0,1.0
2023-06-14,15.6999,15.8,15.65,15.65,3737,13.4961174334434,13.5821664754811,13.453221857043,13.453221857043,4347.21515942165,0.0,1.0
2023-06-15,15.855,15.855,15.64,15.8,9109,13.6294461689084,13.6294461689084,13.4446255491471,13.5821664754811,10596.4096567225,0.0,1.0
2023-06-16,15.6535,15.6535,15.65,15.65,1192,13.4562305648066,13.4562305648066,13.453221857043,13.453221857043,1386.64181697367,0.0,1.0
2023-06-20,15.65,16.0,15.59,15.7,4714,13.453221857043,13.7540926333986,13.4016440096678,13.4962033965224,5483.7496016895,0.0,1.0
2023-06-21,15.65,15.9999,15.65,15.9999,6665,13.453221857043,13.7540066703197,13.453221857043,13.7540066703197,7753.32861588046,0.0,1.0
2023-06-22,15.68,15.68,15.59,15.59,1332,13.4790107807306,13.4790107807306,13.4016440096678,13.4016440096678,1549.50243306118,0.0,1.0
2023-06-23,15.64,15.75,15.61,15.61,2993,13.4446255491471,13.5391849360018,13.4188366254595,13.4188366254595,3481.72731392802,0.0,1.0
2023-06-26,15.6501,15.81,15.6201,15.81,2116,13.453307820122,13.590762783377,13.4275188964344,13.590762783377,2461.52188315124,0.0,1.0
2023-06-27,15.5,15.75,15.4288,15.75,5344,13.3242772386049,13.5391849360018,13.2630715263863,13.5391849360018,6216.62237408329,0.0,1.0
2023-06-28,15.4,15.506,15.4,15.5,4281,13.2383141596462,13.3294350233424,13.2383141596462,13.3242772386049,4980.0449819331,0.0,1.0
2023-06-29,15.44,15.685,15.44,15.57,3399,13.2726993912297,13.4833089346786,13.2726993912297,13.384451393876,3954.02310058178,0.0,1.0
2023-06-30,15.4401,15.4401,15.4401,15.4401,1564,13.2727853543086,13.2727853543086,13.2727853543086,13.2727853543086,1819.38573972049,0.0,1.0
2023-07-03,15.75,15.75,15.35,15.35,1641,13.5391849360018,13.5391849360018,13.1953326201668,13.1953326201668,1908.95907856861,0.0,1.0
2023-07-05,15.75,15.75,15.75,15.75,895,13.5391849360018,13.5391849360018,13.5391849360018,13.5391849360018,1041.14465284516,0.0,1.0
2023-07-06,15.46,15.811,15.45,15.75,4233,13.2898920070214,13.5916224141666,13.2812956991255,13.5391849360018,4924.2070564174,0.0,1.0
2023-07-07,15.7499,15.7499,15.3501,15.55,4595,13.5390989729228,13.5390989729228,13.1954185832457,13.3672587780843,5345.31807801511,0.0,1.0
2023-07-10,15.52,15.75,15.5,15.75,10529,13.3414698543967,13.5391849360018,13.3242772386049,13.5391849360018,12248.2816198957,0.0,1.0
2023-07-11,15.6,15.75,15.4,15.5,8502,13.4102403175636,13.5391849360018,13.2383141596462,13.3242772386049,9890.29255697162,0.0,1.0
2023-07-12,15.6501,15.705,15.6,15.6,2630,13.453307820122,13.5005015504703,13.4102403175636,13.4102403175636,3059.45300221539,0.0,1.0
2023-07-13,15.67,15.69,15.3539,15.45,2013,13.4704144728348,13.4876070886265,13.1986851802462,13.2812956991255,2341.70300131543,0.0,1.0
2023-07-14,15.4,15.55,15.35,15.52,6093,13.2383141596462,13.3672587780843,13.1953326201668,13.3414698543967,7087.92667015146,0.0,1.0
2023-07-17,15.5,15.54,15.41,15.41,3844,13.3242772386049,13.3586624701884,13.246910467542,13.246910467542,4471.6872017171,0.0,1.0
2023-07-18,15.7,15.7,15.55,15.55,10187,13.4962033965224,13.4962033965224,13.3672587780843,13.3672587780843,11850.4364005963,0.0,1.0
2023-07-19,15.64,15.76,15.5997,15.6,12361,13.4446255491471,13.5477812438976,13.4099824283268,13.4102403175636,14379.4291104124,0.0,1.0
2023-07-20,15.595,15.6,15.55,15.6,1710,13.4059421636157,13.4102403175636,13.3672587780843,13.4102403175636,1989.22609649746,0.0,1.0
2023-07-21,15.49,15.6,15.49,15.59,3067,13.315680930709,13.4102403175636,13.315680930709,13.4016440096678,3567.81078243142,0.0,1.0
2023-07-24,15.6,15.9999,15.59,15.6,6331,13.4102403175636,13.7540066703197,13.4016440096678,13.4102403175636,7364.78971750027,0.0,1.0
2023-07-25,15.65,15.9999,15.6,15.9999,5283,13.453221857043,13.7540066703197,13.4102403175636,13.7540066703197,6145.66167707374,0.0,1.0
2023-07-26,15.77,15.7999,15.6,15.68,22761,13.5563775517935,13.5820805124022,13.4102403175636,13.4790107807306,26477.6463054846,0.0,1.0
2023-07-27,15.69,15.79,15.67,15.73,8281,13.4876070886265,13.5735701675853,13.4704144728348,13.52199232021,9633.20544157631,0.0,1.0
2023-07-28,15.77,15.77,15.6,15.656,2777,13.5563775517935,13.5563775517935,13.4102403175636,13.4583796417805,3230.45664910728,0.0,1.0
2023-07-31,15.79,15.8,15.6,15.7696,3022,13.5735701675853,13.5821664754811,13.4102403175636,13.5560336994777,3515.46272726041,0.0,1.0
2023-08-01,15.79,15.79,15.79,15.79,677,13.5735701675853,13.5735701675853,13.5735701675853,13.5735701675853,787.547407794606,0.0,1.0
2023-08-02,15.7,15.7,15.53,15.6,851,13.4962033965224,13.4962033965224,13.3500661622925,13.4102403175636,989.959887789086,0.0,1.0
2023-08-03,15.53,15.655,15.5,15.57,9607,13.3500661622925,13.457520010991,13.3242772386049,13.384451393876,11175.728133948,0.0,1.0
2023-08-04,15.71,15.71,15.5,15.54,7793,13.5047997044183,13.5047997044183,13.3242772386049,13.3586624701884,9065.51986549981,0.0,1.0
2023-08-07,15.71,15.71,15.71,15.71,201,13.5047997044183,13.5047997044183,13.5047997044183,13.5047997044183,233.821313097069,0.0,1.0
2023-08-08,15.57,15.72,15.49,15.72,3574,13.384451393876,13.5133960123141,13.315680930709,13.5133960123141,4157.59887069119,0.0,1.0
2023-08-09,15.61,15.61,15.61,15.61,619,13.4188366254595,13.4188366254595,13.4188366254595,13.4188366254595,720.076581129784,0.0,1.0
2023-08-10,15.69,15.79,15.52,15.5498,5019,13.4876070886265,13.5735701675853,13.3414698543967,13.3670868519264,5838.55308673729,0.0,1.0
2023-08-11,15.68,15.7,15.5,15.7,4751,13.4790107807306,13.4962033965224,13.3242772386049,13.4962033965224,5526.79133594121,0.0,1.0
2023-08-14,15.86,15.86,15.7,15.81,2570,13.6337443228564,13.6337443228564,13.4962033965224,13.590762783377,2989.65559532074,0.0,1.0
2023-08-15,15.78,15.8,15.72,15.72,2678,13.5649738596894,13.5821664754811,13.5133960123141,13.5133960123141,3115.29092773111,0.0,1.0
2023-08-16,15.61,15.72,15.61,15.72,3696,13.4188366254595,13.5133960123141,13.4188366254595,13.5133960123141,4299.52026471031,0.0,1.0
2023-08-17,15.72,15.72,15.57,15.678,5543,13.5133960123141,13.5133960123141,13.384451393876,13.4772915191515,6448.11710695056,0.0,1.0
2023-08-18,15.74,15.77,15.7,15.7,2886,13.5305886281059,13.5563775517935,13.4962033965224,13.4962033965224,3357.25527163255,0.0,1.0
2023-08-21,15.68,15.77,15.68,15.7382,2929,13.4790107807306,13.5563775517935,13.4790107807306,13.5290412926846,3407.27674657373,0.0,1.0
2023-08-22,15.71,15.75,15.65,15.65,2487,13.5047997044183,13.5391849360018,13.453221857043,13.453221857043,2893.10251578314,0.0,1.0
2023-08-23,15.7,15.75,15.7,15.7,1558,13.4962033965224,13.5391849360018,13.4962033965224,13.4962033965224,1812.40599903102,0.0,1.0
2023-08-24,15.62,15.75,15.6,15.7,1639,13.4274329333554,13.5391849360018,13.4102403175636,13.4962033965224,1906.63249833879,0.0,1.0
2023-08-25,15.63,15.7419,15.63,15.69,1787,13.4360292412513,13.5322219266061,13.4360292412513,13.4876070886265,2078.79943534559,0.0,1.0
2023-08-28,15.63,15.63,15.63,15.63,51,13.4360292412513,13.4360292412513,13.4360292412513,13.4360292412513,59.3277958604504,0.0,1.0
2023-08-29,15.63,15.75,15.58,15.7,5201,13.4360292412513,13.5391849360018,13.3930477017719,13.4962033965224,6050.27188765103,0.0,1.0
2023-08-30,15.33,15.56,15.2501,15.42,4778,13.4467746261211,13.6485201032253,13.3766900016836,13.5257185084662,5447.16053005858,0.3125,1.0
2023-08-31,15.7,15.7,15.35,15.4999,12274,13.7713216979844,13.7713216979844,13.4643177110867,13.5958031329038,13992.9778873878,0.0,1.0
2023-09-01,15.505,15.6,15.505,15.6,2895,13.60027661957,13.6836062731565,13.60027661957,13.6836062731565,3300.44573765583,0.0,1.0
2023-09-05,15.43,15.6,15.43,15.5001,2767,13.534490050949,13.6836062731565,13.534490050949,13.5959785637534,3154.51929398746,0.0,1.0
2023-09-06,15.5,15.59,15.4,15.5,3312,13.5958908483286,13.6748347306737,13.5081754235007,13.5958908483286,3775.84672991921,0.0,1.0
2023-09-07,15.45,15.62,15.44,15.52,11516,13.5520331359146,13.7011493581221,13.5432615934318,13.6134339332942,13128.8197287892,0.0,1.0
2023-09-08,15.52,15.54,15.52,15.52,1003,13.6134339332942,13.6309770182598,13.6134339332942,13.6134339332942,1143.47049218266,0.0,1.0
2023-09-11,15.52,15.52,15.52,15.52,401,13.6134339332942,13.6134339332942,13.6134339332942,13.6134339332942,457.160186804831,0.0,1.0
2023-09-12,15.652,15.7,15.65,15.7,2331,13.729218294067,13.7713216979844,13.7274639855705,13.7713216979844,2657.45734524206,0.0,1.0
2023-09-13,15.42,15.65,15.4,15.64,7543,13.5257185084662,13.7274639855705,13.5081754235007,13.7186924430877,8599.39972336373,0.0,1.0
2023-09-14,15.64,15.65,15.46,15.49,7815,13.7186924430877,13.7274639855705,13.5608046783974,13.5871193058458,8909.49341615899,0.0,1.0
2023-09-15,15.62,15.62,15.62,15.62,292,13.7011493581221,13.7011493581221,13.7011493581221,13.7011493581221,332.894699618481,0.0,1.0
2023-09-18,15.6,15.65,15.5,15.6425,4582,13.6836062731565,13.7274639855705,13.5958908483286,13.7208853287084,5223.71066319137,0.0,1.0
2023-09-19,15.5001,15.6,15.5001,15.6,2403,13.5959785637534,13.6836062731565,13.5959785637534,13.6836062731565,2739.54096980552,0.0,1.0
2023-09-20,15.98,15.9999,15.675,15.75,4461,14.0169248875026,14.0343802570434,13.7493928417775,13.8151794103984,5085.76457191112,0.0,1.0
2023-09-21,15.8,15.97,15.6,15.8,5335,13.8590371228124,14.0081533450198,13.6836062731565,13.8590371228124,6082.16857008422,0.0,1.0
2023-09-22,15.4401,15.75,15.4401,15.75,7635,13.5433493088567,13.8151794103984,13.5433493088567,13.8151794103984,8704.28435475032,0.0,1.0
2023-09-25,15.5,15.53,15.5,15.5,3163,13.5958908483286,13.622205475777,13.5958908483286,13.5958908483286,3605.97922908649,0.0,1.0
2023-09-26,15.46,15.63,15.45,15.45,4942,13.5608046783974,13.7099209006049,13.5520331359146,13.5520331359146,5634.12878600868,0.0,1.0
2023-09-27,15.4501,15.46,15.45,15.45,5785,13.5521208513394,13.5608046783974,13.5520331359146,13.5520331359146,6595.19122360589,0.0,1.0
2023-09-28,15.53,15.53,15.45,15.51,6256,13.622205475777,13.622205475777,13.5520331359146,13.6046623908114,7132.15493429182,0.0,1.0
2023-09-29,15.45,15.6,15.45,15.53,2194,13.5520331359146,13.6836062731565,13.5520331359146,13.622205475777,2501.27044850325,0.0,1.0
2023-10-02,15.4618,15.53,15.45,15.45,2131,13.5623835560443,13.622205475777,13.5520331359146,13.5520331359146,2429.44727701022,0.0,1.0
2023-10-03,15.05,15.45,14.78,15.45,10798,13.2011714366029,13.5520331359146,12.9643397895675,13.5520331359146,12310.2635838369,0.0,1.0
2023-10-04,15.36,15.36,15.36,15.36,316,13.4730892535695,13.4730892535695,13.4730892535695,13.4730892535695,360.255907806301,0.0,1.0
2023-10-05,15.1841,15.25,15.1841,15.25,450,13.3187978212972,13.3766022862588,13.3187978212972,13.3766022862588,513.022653521631,0.0,1.0
2023-10-06,15.5,15.5,15.0,15.0,1748,13.5958908483286,13.5958908483286,13.157313724189,13.157313724189,1992.80799634625,0.0,1.0
2023-10-09,15.37,15.4175,15.02,15.34,5109,13.4818607960523,13.5235256228455,13.1748568091545,13.4555461686039,5824.51719298225,0.0,1.0
2023-10-10,15.47,15.47,15.47,15.47,303,13.5695762208802,13.5695762208802,13.5695762208802,13.5695762208802,345.435253371232,0.0,1.0
2023-10-11,15.3101,15.3101,15.3101,15.3101,1213,13.4293192565804,13.4293192565804,13.4293192565804,13.4293192565804,1382.88106382608,0.0,1.0
2023-10-12,15.45,15.45,15.45,15.45,229,13.5520331359146,13.5520331359146,13.5520331359146,13.5520331359146,261.071528125453,0.0,1.0
2023-10-13,15.45,15.45,15.45,15.45,172,13.5520331359146,13.5520331359146,13.5520331359146,13.5520331359146,196.08865867938,0.0,1.0
2023-10-16,15.3001,15.32,15.3001,15.32,1000,13.4205477140976,13.4380030836383,13.4205477140976,13.4380030836383,1140.05034115918,0.0,1.0
2023-10-17,15.32,15.33,15.3,15.3,808,13.4380030836383,13.4467746261211,13.4204599986727,13.4204599986727,921.16067565662,0.0,1.0
2023-10-18,15.35,15.4999,15.3,15.4893,2396,13.4643177110867,13.5958031329038,13.4204599986727,13.586505297872,2731.5606174174,0.0,1.0
2023-10-19,15.4,15.4999,15.4,15.4999,1250,13.5081754235007,13.5958031329038,13.5081754235007,13.5958031329038,1425.06292644897,0.0,1.0
2023-10-20,15.17,15.34,15.17,15.3,2038,13.3064299463964,13.4555461686039,13.3064299463964,13.4204599986727,2323.42259528242,0.0,1.0
2023-10-23,14.99,15.04,14.95,15.0001,4918,13.1485421817062,13.1923998941201,13.113456011775,13.1574014396138,5606.76757782084,0.0,1.0
2023-10-24,14.07,14.875,14.06,14.76,15239,12.3415602732892,13.047669443154,12.3327887308064,12.9467967046019,17373.2271489248,0.0,1.0
2023-10-25,14.3001,14.6,14.3,14.43,3837,12.5433934658183,12.8064520248772,12.5433057503935,12.6573358026698,4374.37315902778,0.0,1.0
2023-10-26,14.0101,14.38,14.0101,14.31,6397,12.2890187338173,12.6134780902558,12.2890187338173,12.5520772928763,7292.90203239529,0.0,1.0
2023-10-27,13.9,14.25,13.77,14.25,6175,12.1924440510818,12.4994480379795,12.0784139988055,12.4994480379795,7039.81085665793,0.0,1.0
2023-10-30,14.0,14.0,13.95,13.95,1211,12.2801594759097,12.2801594759097,12.2363017634957,12.2363017634957,1380.60096314377,0.0,1.0
2023-10-31,14.03,14.1722,13.6801,14.1722,11769,12.3064741033581,12.4312054374634,11.9995578318852,12.4312054374634,13417.2524651024,0.0,1.0
2023-11-01,14.5,14.5,14.5,14.5,1139,12.7187366000493,12.7187366000493,12.7187366000493,12.7187366000493,1298.51733858031,0.0,1.0
2023-11-02,14.6,14.9814,14.3,14.34,3244,12.8064520248772,13.140998655171,12.5433057503935,12.5783919203246,3698.3233067204,0.0,1.0
2023-11-03,15.0407,15.0952,15.0,15.05,2268,13.1930139020939,13.2408188086251,13.157313724189,13.2011714366029,2585.63417374903,0.0,1.0
2023-11-06,15.22,16.015,15.15,15.15,8514,13.3502876588104,14.0476252861924,13.2888868614308,13.2888868614308,9706.38860462927,0.0,1.0
2023-11-07,15.675,16.0,15.26,15.26,10346,13.7493928417775,14.0344679724682,13.3853738287416,13.3853738287416,11794.9608296329,0.0,1.0
2023-11-08,15.7,16.13,15.6901,16.13,2822,13.7713216979844,14.1484980247445,13.7626378709265,14.1484980247445,3217.22206275122,0.0,1.0
2023-11-09,15.26,16.0,15.26,16.0,1767,13.3853738287416,14.0344679724682,13.3853738287416,14.0344679724682,2014.46895282827,0.0,1.0
2023-11-10,15.7,15.7,15.27,15.27,561,13.7713216979844,13.7713216979844,13.3941453712244,13.3941453712244,639.568241390303,0.0,1.0
2023-11-13,15.79,15.79,15.48,15.66,1282,13.8502655803296,13.8502655803296,13.578347763363,13.7362355280533,1461.54453736607,0.0,1.0
2023-11-14,15.8588,16.05,15.7888,16.05,3648,13.9106137926112,14.0783256848822,13.8492129952316,14.0783256848822,4158.90364454869,0.0,1.0
2023-11-15,15.75,15.81,15.75,15.8,4640,13.8151794103984,13.8678086652952,13.8151794103984,13.8590371228124,5289.8335829786,0.0,1.0
2023-11-16,15.4797,15.75,15.27,15.74,4886,13.5780846170885,13.8151794103984,13.3941453712244,13.8064078679156,5570.28596690377,0.0,1.0
2023-11-17,15.3101,15.51,15.3,15.5,901,13.4293192565804,13.6046623908114,13.4204599986727,13.5958908483286,1027.18535738442,0.0,1.0
2023-11-20,15.575,15.63,15.4,15.4001,2512,13.6616774169495,13.7099209006049,13.5081754235007,13.5082631389255,2863.80645699187,0.0,1.0
2023-11-21,15.4,15.62,15.35,15.62,5912,13.5081754235007,13.7011493581221,13.4643177110867,13.7011493581221,6739.97761693306,0.0,1.0
2023-11-22,15.43,15.43,15.27,15.34,1198,13.534490050949,13.534490050949,13.3941453712244,13.4555461686039,1365.7803087087,0.0,1.0
2023-11-24,15.6864,15.6864,15.6864,15.6864,237,13.7593924002078,13.7593924002078,13.7593924002078,13.7593924002078,270.191930854727,0.0,1.0
2023-11-27,15.6825,15.6825,15.55,15.5501,1550,13.7559714986395,13.7559714986395,13.6397485607425,13.6398362761674,1767.07802879674,0.0,1.0
2023-11-28,15.5001,15.5001,15.43,15.4895,5283,13.5959785637534,13.5959785637534,13.534490050949,13.5866807287217,6022.88595234396,0.0,1.0
2023-11-29,15.44,15.44,15.13,15.18,4473,13.8173722960191,13.8173722960191,13.5399509610602,13.5846963376664,4998.28176591128,0.3125,1.0
2023-11-30,15.25,15.5,15.25,15.44,7972,13.6473398649152,13.8710667479466,13.6473398649152,13.8173722960191,8908.1829282014,0.0,1.0
2023-12-01,15.25,15.65,14.6,15.29,21403,13.6473398649152,14.0053028777655,13.0656499690336,13.6831361662003,23916.4374325508,0.0,1.0
2023-12-04,15.7,15.9899,15.55,15.55,3593,14.0500482543718,14.309481947935,13.9158121245529,13.9158121245529,4014.93994744449,0.0,1.0
2023-12-05,15.26,15.68,15.26,15.66,7989,13.6562889402365,14.0321501037292,13.6562889402365,14.0142519530867,8927.17930423993,0.0,1.0
2023-12-06,15.6,15.6,15.6,15.6,1303,13.9605575011592,13.9605575011592,13.9605575011592,13.9605575011592,1456.01635166161,0.0,1.0
2023-12-07,15.5,15.6,15.5,15.6,3806,13.8710667479466,13.9605575011592,13.8710667479466,13.9605575011592,4252.95336486886,0.0,1.0
2023-12-08,15.8,15.95,15.6508,15.6508,4102,14.1395390075843,14.2737751374031,14.0060188037912,14.0060188037912,4583.71379471677,0.0,1.0
2023-12-11,15.56,15.8,15.55,15.56,14586,13.9247611998742,14.1395390075843,13.9158121245529,13.9247611998742,16298.8906410869,0.0,1.0
2023-12-12,15.62,15.775,15.616,15.616,2704,13.9784556518017,14.1171663192812,13.9748760216732,13.9748760216732,3021.54122401612,0.0,1.0
2023-12-13,15.685,15.78,15.56,15.68,7614,14.0366246413899,14.1216408569418,13.9247611998742,14.0321501037292,8508.14159750692,0.0,1.0
2023-12-14,16.1,17.52,15.75,15.75,20840,14.408011267222,15.6787799628403,14.094793630978,14.094793630978,23287.3221555089,0.0,1.0
2023-12-15,15.98,16.11,15.72,15.84,6002,14.3006223633669,14.4169603425432,14.0679464050143,14.1753353088693,6706.83817549733,0.0,1.0
2023-12-18,15.68,16.29,15.68,15.8,22250,14.0321501037292,14.5780436983258,14.0321501037292,14.1395390075843,24862.903932825,0.0,1.0
2023-12-19,15.97,16.7,15.6701,16.7,8762,14.2916732880457,14.9449557864973,14.0232905191612,14.9449557864973,9790.95569705222,0.0,1.0
2023-12-20,16.0,16.25,15.76,15.76,11520,14.3185205140094,14.5422473970408,14.1037427062993,14.1037427062993,12872.8383508379,0.0,1.0
2023-12-21,15.99,16.18,15.98,16.18,5745,14.3095714386882,14.479603869792,14.3006223633669,14.479603869792,6419.65766714963,0.0,1.0
2023-12-22,16.43,16.43,16.17,16.17,11965,14.7033307528234,14.7033307528234,14.4706547944708,14.4706547944708,13370.0964294944,0.0,1.0
2023-12-26,16.66,16.66,16.35,16.3501,6524,14.9091594852123,14.9091594852123,14.6317381502534,14.6318276410066,7290.13866326968,0.0,1.0
2023-12-27,16.85,18.12,16.48,16.48,6176,15.0791919163162,16.2157244821157,14.7480761294297,14.7480761294297,6901.27167142143,0.0,1.0
2023-12-28,16.75,17.105,16.61,17.105,8517,14.9897011631036,15.3073933370082,14.864414108606,15.3073933370082,9517.18439532002,0.0,1.0
2023-12-29,17.0,17.0,16.61,16.75,10415,15.213428046135,15.213428046135,14.864414108606,14.9897011631036,11638.0739083313,0.0,1.0
2024-01-02,17.2,17.2,16.65,16.65,7968,15.3924095525601,15.3924095525601,14.9002104098911,14.9002104098911,8903.71319266291,0.0,1.0
2024-01-03,17.02,17.18,16.9,16.9,3348,15.2313261967775,15.3745114019176,15.1239372929225,15.1239372929225,3741.16864571228,0.0,1.0
2024-01-04,17.0,17.0,16.996,16.996,2496,15.213428046135,15.213428046135,15.2098484160065,15.2098484160065,2789.11497601488,0.0,1.0
2024-01-05,16.7601,16.97,16.7601,16.97,513,14.9987397291781,15.1865808201712,14.9987397291781,15.1865808201712,573.243582810751,0.0,1.0
2024-01-08,16.76,16.76,16.75,16.75,974,14.9986502384249,14.9986502384249,14.9897011631036,14.9897011631036,1088.38060362119,0.0,1.0
2024-01-09,16.76,17.0,16.76,16.9999,1821,14.9986502384249,15.213428046135,14.9986502384249,15.2133385553818,2034.84710389547,0.0,1.0
2024-01-10,16.99,17.0,16.99,17.0,2154,15.2044789708138,15.213428046135,15.2044789708138,15.213428046135,2406.95258747437,0.0,1.0
2024-01-11,17.46,17.99,16.84,17.0,12861,15.6250855109128,16.0993865029393,15.0702428409949,15.213428046135,14371.3171901151,0.0,1.0
2024-01-12,17.25,17.49,16.8286,16.8286,2172,15.4371549291664,15.6519327368766,15.0600408951287,15.0600408951287,2427.06639739757,0.0,1.0
2024-01-16,17.75,17.8,17.5,17.5,7925,15.8846086952292,15.9293540718355,15.6608818121978,15.6608818121978,8855.66353562418,0.0,1.0
2024-01-17,17.54,17.75,17.5327,17.75,3283,15.6966781134828,15.8846086952292,15.6901452884983,15.8846086952292,3668.53544321189,0.0,1.0
2024-01-18,17.8,17.89,17.55,17.55,3243,15.9293540718355,16.0098957497268,15.7056271888041,15.7056271888041,3623.83808782703,0.0,1.0
2024-01-19,17.6401,17.82,17.49,17.82,6467,15.7862583574486,15.947252222478,15.6519327368766,15.947252222478,7226.44493184625,0.0,1.0
2024-01-22,17.2801,17.6639,17.2701,17.5,1715,15.4640916458834,15.8075571567132,15.4551425705621,15.6608818121978,1916.39911212561,0.0,1.0
2024-01-23,17.87,17.89,17.7087,17.7087,2686,15.9919975990843,16.0098957497268,15.8476490141524,15.8476490141524,3001.42741409293,0.0,1.0
2024-01-24,17.5601,17.9999,17.51,17.9999,1914,15.7146657548786,16.1082460875074,15.6698308875191,16.1082460875074,2138.76845516525,0.0,1.0
2024-01-25,18.05,18.1,17.34,17.34,7472,16.1530809548669,16.1978263314732,15.5176966070577,15.5176966070577,8349.4659858907,0.0,1.0
2024-01-26,18.6,19.07,18.2,18.25,3597,16.645280097536,17.065886637635,16.2873170846857,16.332062461292,4019.40968298298,0.0,1.0
2024-01-29,18.22,18.49,18.22,18.49,506,16.3052152353282,16.5468402690021,16.3052152353282,16.5468402690021,565.421545618403,0.0,1.0
2024-01-30,18.0,18.875,18.0,18.6,2277,16.1083355782606,16.8913796688705,16.1083355782606,16.645280097536,2544.39695528281,0.0,1.0
2024-01-31,17.61,18.586,17.61,18.11,7497,15.7593216407316,16.6327513920862,15.7593216407316,16.2067754067944,8377.40183300625,0.0,1.0
2024-02-01,17.89,17.93,17.37,17.79,7001,16.0098957497268,16.0456920510118,15.5445438330215,15.9204049965142,7823.15462623405,0.0,1.0
2024-02-02,17.6969,17.99,17.51,17.89,9016,15.8370891052733,16.0993865029393,15.6698308875191,16.0098957497268,10074.7839037461,0.0,1.0
2024-02-05,17.51,17.89,17.51,17.61,4705,15.6698308875191,16.0098957497268,15.6698308875191,15.7593216407316,5257.52642714343,0.0,1.0
2024-02-06,17.05,18.0,17.05,18.0,15459,15.2581734227413,16.1083355782606,15.2581734227413,16.1083355782606,17274.4104223614,0.0,1.0
2024-02-07,17.25,17.31,16.99,17.175,4203,15.4371549291664,15.4908493810939,15.2044789708138,15.370036864257,4696.57461706352,0.0,1.0
2024-02-08,17.2,17.2,16.5,17.0624,6904,15.3924095525601,15.3924095525601,14.7659742800722,15.2692702761397,7714.7635394258,0.0,1.0
2024-02-09,16.9,17.19,16.8015,16.83,5217,15.1239372929225,15.3834604772389,15.0357889010081,15.0612937656737,5829.65257606955,0.0,1.0
2024-02-12,16.83,17.2998,16.81,16.81,539,15.0612937656737,15.4817213242663,15.0433956150312,15.0433956150312,602.296863810905,0.0,1.0
2024-02-13,16.6901,16.86,16.6901,16.86,991,14.9360962019293,15.0881409916374,14.9360962019293,15.0881409916374,1107.37697965975,0.0,1.0
2024-02-14,16.96,16.96,16.75,16.75,714,15.17763174485,15.17763174485,14.9897011631036,14.9897011631036,797.847793619641,0.0,1.0
2024-02-15,17.05,17.13,16.94,16.96,1453,15.2581734227413,15.3297660253113,15.1597335942075,15.17763174485,1623.63143435482,0.0,1.0
2024-02-16,17.1,17.2186,17.1,17.2186,1072,15.3029187993476,15.4090548326577,15.3029187993476,15.4090548326577,1197.88912431408,0.0,1.0
2024-02-20,16.54,17.1,16.54,17.1,3428,14.8017705813572,15.3029187993476,14.8017705813572,15.3029187993476,3830.56335648199,0.0,1.0
2024-02-21,17.25,17.25,16.61,16.74,5658,15.4371549291664,15.4371549291664,14.864414108606,14.9807520877824,6322.44091918759,0.0,1.0
2024-02-22,18.13,18.13,17.0311,17.3095,10732,16.2246735574369,16.2246735574369,15.2412596703841,15.4904019273279,11992.3004497563,0.0,1.0
2024-02-23,17.75,17.75,17.5,17.5,2765,15.8846086952292,15.8846086952292,15.6608818121978,15.6608818121978,3089.70469097803,0.0,1.0
2024-02-26,18.09,18.26,17.83,17.83,2378,16.1888772561519,16.3410115366133,15.9562012977993,15.9562012977993,2657.25777762956,0.0,1.0
2024-02-27,17.9,18.0,17.51,18.0,4319,16.018844825048,16.1083355782606,15.6698308875191,16.1083355782606,4826.19694767961,0.0,1.0
2024-02-28,18.01,18.49,17.64,17.97,3086,16.3969432573711,16.8339522947691,16.0600821243768,16.3605258375879,3389.58665207401,0.3125,1.0
2024-02-29,17.65,18.4999,17.65,18.4999,1633,16.0691864793226,16.8429656061654,16.0691864793226,16.8429656061654,1793.64711692704,0.0,1.0
2024-03-01,17.38,17.862,17.13,17.862,2163,15.8233688957862,16.2621988041734,15.5957600221414,16.2621988041734,2375.78610772394,0.0,1.0
2024-03-04,16.6579,17.6,16.2328,17.11,39452,15.1659434251506,16.0236647045936,14.778917296405,15.5775513122498,43333.1084243758,0.0,1.0
2024-03-05,16.52,16.9899,16.39,16.39,12880,15.0403943704481,15.4682080093509,14.9220377561528,14.9220377561528,14147.0758518189,0.0,1.0
2024-03-06,16.76,17.5,16.46,16.92,5317,15.2588988891471,15.9326211551357,14.9857682407734,15.4045685682798,5840.06229069265,0.0,1.0
2024-03-07,16.94,17.2165,16.66,16.66,3412,15.4227772781714,15.6745126924225,15.1678553396892,15.1678553396892,3747.65705018681,0.0,1.0
2024-03-08,17.14,17.1899,16.59,17.1425,5992,15.6048643770872,15.6502951082667,15.1041248550687,15.6071404658237,6581.46572236794,0.0,1.0
2024-03-11,17.33,17.5,16.89,16.89,7984,15.7778471210573,15.9326211551357,15.3772555034424,15.3772555034424,8769.42962740078,0.0,1.0
2024-03-12,17.29,17.49,17.06,17.42,4540,15.7414297012741,15.9235168001899,15.5320295375209,15.8597863155694,4986.6245626753,0.0,1.0
2024-03-13,17.42,17.48,17.24,17.25,20237,15.8597863155694,15.9144124452441,15.6959079265451,15.7050122814909,22227.8240693524,0.0,1.0
2024-03-14,18.01,18.17,17.25,17.47,7929,16.3969432573711,16.5426129365038,15.7050122814909,15.9053080902983,8709.01897741245,0.0,1.0
2024-03-15,18.21,18.65,18.08,18.08,19800,16.5790303562869,16.9796219739018,16.4606737419916,16.4606737419916,21747.8339958087,0.0,1.0
2024-03-18,18.26,18.5,17.81,18.21,5229,16.6245521310159,16.8430566497149,16.2148561584553,16.5790303562869,5743.40525071127,0.0,1.0
2024-03-19,18.845,18.9,18.48,18.49,24894,17.1571568953447,17.2072308475466,16.8248479398233,16.8339522947691,27342.9585601849,0.0,1.0
2024-03-20,19.36,19.718,18.65,19.03,31995,17.626031175053,17.9519670821124,16.9796219739018,17.3255874618419,35142.5226614089,0.0,1.0
2024-03-21,20.0,20.09,19.39,19.43,81023,18.2087098915837,18.2906490860958,17.6533442398904,17.6897616596735,88993.6744364848,0.0,1.0
2024-03-22,20.04,20.8,19.7,20.05,368778,18.2451273113669,18.937058287247,17.9355792432099,18.2542316663126,405056.703298297,0.0,1.0
2024-03-25,19.62,20.0,19.6,20.0,12330,17.8627444036436,18.2087098915837,17.844535693752,18.2087098915837,13542.9693519354,0.0,1.0
2024-03-26,19.4,19.56,19.3,19.53,9733,17.6624485948362,17.8081182739688,17.5714050453783,17.7808052091315,10690.4882970305,0.0,1.0
2024-03-27,19.45,19.45,19.32,19.32,2676,17.7079703695651,17.7079703695651,17.5896137552698,17.5896137552698,2939.25271579717,0.0,1.0
2024-03-28,19.45,19.45,19.2601,19.42,910,17.7079703695651,17.7079703695651,17.5350786691445,17.6806573047278,999.521663443731,0.0,1.0
2024-04-01,18.88,19.46,18.777,19.46,3370,17.189022137655,17.7170747245109,17.0952472817133,17.7170747245109,3701.5252811048,0.0,1.0
2024-04-02,18.56,19.05,18.06,18.78,6674,16.8976827793897,17.3437961717335,16.4424650321001,17.0979785881971,7330.55778222355,0.0,1.0
2024-04-03,18.8,19.27,18.8,18.97,4072,17.1161872980887,17.5440919805409,17.1161872980887,17.2709613321671,4472.58485004709,0.0,1.0
2024-04-04,18.89,18.89,18.4,18.4,2676,17.1981264926008,17.1981264926008,16.752013100257,16.752013100257,2939.25271579716,0.0,1.0
2024-04-05,18.86,18.92,18.86,18.92,1060,17.1708134277634,17.2254395574382,17.1708134277634,17.2254395574382,1164.27798159379,0.0,1.0
2024-04-08,18.97,18.98,18.7001,18.7001,2058,17.2709613321671,17.2800656871129,17.0252347921802,17.0252347921802,2260.4566850189,0.0,1.0
2024-04-09,19.05,19.27,18.71,19.27,823,17.3437961717335,17.5440919805409,17.0342481035765,17.5440919805409,903.962998916689,0.0,1.0
2024-04-10,18.4253,18.93,18.4253,18.7,11658,16.7750471182698,17.234543912384,16.7750471182698,17.0251437486307,12804.8610466231,0.0,1.0
2024-04-11,18.87,18.9319,18.61,18.89,2341,17.1799177827092,17.2362737398237,16.9432045541186,17.1981264926008,2571.29693859535,0.0,1.0
2024-04-12,18.7,18.83,18.59,18.59,2369,17.0251437486307,17.143500362926,16.924995844227,16.924995844227,2602.0514513167,0.0,1.0
2024-04-15,18.53,18.81,18.1661,18.724,8420,16.8703697145523,17.1252916530345,16.5390622380749,17.0469942005006,9248.32132549031,0.0,1.0
2024-04-16,18.74,18.74,18.37,18.39,2797,17.0615611684139,17.0615611684139,16.7247000354196,16.7429087453112,3072.15614577155,0.0,1.0
2024-04-17,18.89,18.94,18.88,18.89,1298,17.1981264926008,17.2436482673297,17.189022137655,17.1981264926008,1425.69133972523,0.0,1.0
2024-04-18,18.55,18.86,18.29,18.38,6785,16.8885784244439,17.1708134277634,16.6518651958533,16.7338043903654,7452.4774576546,0.0,1.0
2024-04-19,18.2601,18.87,18.2601,18.87,436,16.6246431745654,17.1799177827092,16.6246431745654,17.1799177827092,478.891698089522,0.0,1.0
2024-04-22,18.8,19.27,18.75,19.0,9997,17.1161872980887,17.5440919805409,17.0706655233597,17.2982743970045,10980.4594169747,0.0,1.0
2024-04-23,19.09,19.32,18.85,18.85,2268,17.3802135915166,17.5896137552698,17.1617090728176,17.1617090728176,2491.11553042899,0.0,1.0
2024-04-24,19.03,19.1499,18.86,19.1499,5951,17.3255874618419,17.4347486776419,17.1708134277634,17.4347486776419,6536.43232874024,0.0,1.0
2024-04-25,19.055,19.17,18.495,18.68,5744,17.3483483492064,17.453048431083,16.838504472242,17.0069350387392,6309.06860969315,0.0,1.0
2024-04-26,19.35,19.56,19.0,19.03,6817,17.6169268201072,17.8081182739688,17.2982743970045,17.3255874618419,7487.6254721933,0.0,1.0
2024-04-29,19.7,19.8,19.47,19.75,2968,17.9355792432099,18.0266227926678,17.7261790794567,17.9811010179389,3259.97834846263,0.0,1.0
2024-04-30,19.6199,19.97,19.15,19.6,7176,17.8626533600941,18.1813968267463,17.4348397211914,17.844535693752,7881.94226029913,0.0,1.0
2024-05-01,19.22,19.68,19.22,19.42,959,17.4985702058119,17.9173705333183,17.4985702058119,17.6806573047278,1053.34206070608,0.0,1.0
2024-05-02,19.35,19.45,19.2,19.3,2925,17.6169268201072,17.7079703695651,17.4803614959203,17.5714050453783,3212.74820392627,0.0,1.0
2024-05-03,19.44,19.83,19.44,19.64,2198,17.6988660146193,18.0539358575052,17.6988660146193,17.8809531135352,2414.22924862563,0.0,1.0
2024-05-06,19.5,19.69,19.42,19.42,3498,17.7534921442941,17.9264748882641,17.6806573047278,17.6806573047278,3842.11733925952,0.0,1.0
2024-05-07,19.38,19.65,19.3,19.45,4277,17.6442398849446,17.890057468481,17.5714050453783,17.7079703695651,4697.75181818552,0.0,1.0
2024-05-08,19.1,19.37,19.0201,19.31,9538,17.3893179464624,17.6351355299988,17.3165741504455,17.580509400324,10476.3050834355,0.0,1.0
2024-05-09,19.29,19.31,18.97,18.97,4189,17.5623006904325,17.580509400324,17.2709613321671,17.2709613321671,4601.09477820414,0.0,1.0
2024-05-10,19.25,19.47,19.0501,19.0501,1846,17.5258832706493,17.7261790794567,17.3438872152829,17.3438872152829,2027.60108870014,0.0,1.0
2024-05-13,19.26,19.3,19.21,19.26,1391,17.5349876255951,17.5714050453783,17.4894658508661,17.5349876255951,1527.84025697827,0.0,1.0
2024-05-14,19.14,19.5,19.14,19.3,1013,17.4257353662456,17.7534921442941,17.4257353662456,17.5714050453783,1112.65433524011,0.0,1.0
2024-05-15,19.3,19.49,19.3,19.49,2638,17.5714050453783,17.7443877893483,17.5714050453783,17.7443877893483,2897.51444853247,0.0,1.0
2024-05-16,19.35,19.515,19.35,19.515,1719,17.6169268201072,17.7671486767128,17.6169268201072,17.7671486767128,1888.10740599975,0.0,1.0
2024-05-17,19.3101,19.54,19.3101,19.4,4512,17.5806004438735,17.7899095640773,17.5806004438735,17.6624485948362,4955.87004995396,0.0,1.0
2024-05-20,19.4,19.49,19.3,19.4,5170,17.6624485948362,17.7443877893483,17.5714050453783,17.6624485948362,5678.60109890557,0.0,1.0
2024-05-21,19.4,19.5,19.4,19.4999,1029,17.6624485948362,17.7534921442941,17.6624485948362,17.7534011007446,1130.22834250945,0.0,1.0
2024-05-22,19.95,19.95,19.47,19.47,1496,18.1631881168547,18.1631881168547,17.7261790794567,17.7261790794567,1643.16967968332,0.0,1.0
2024-05-23,19.5,19.53,19.44,19.5,3102,17.7534921442941,17.7808052091315,17.6988660146193,17.7534921442941,3407.16065934335,0.0,1.0
2024-05-24,19.795,19.795,19.53,19.53,3448,18.022070615195,18.022070615195,17.7808052091315,17.7808052091315,3787.19856654282,0.0,1.0
2024-05-28,19.96,19.99,19.865,19.99,2623,18.1722924718005,18.1996055366379,18.0858010998155,18.1996055366379,2881.03881671748,0.0,1.0
2024-05-29,19.6,19.8714,19.55,19.58,8334,17.844535693752,18.0916278869808,17.7990139190231,17.8263269838604,9153.86103641763,0.0,1.0
2024-05-30,19.73,19.8,19.5794,19.8,2366,17.9628923080473,18.0266227926678,17.8257807225637,18.0266227926678,2598.7563249537,0.0,1.0
2024-05-31,19.7,19.7,19.63,19.67,3308,17.9355792432099,17.9355792432099,17.8718487585894,17.9082661783726,3633.42600293611,0.0,1.0
2024-06-03,19.41,19.52,19.3,19.52,2108,17.956064041838,18.057824322343,17.854303761333,18.057824322343,2278.68868726822,0.3125,1.0
2024-06-04,19.51,19.51,19.3314,19.4,2594,18.0485733877516,18.0485733877516,17.8833516959498,17.9468131072466,2804.04101270104,0.0,1.0
2024-06-05,19.55,19.55,19.54,19.54,371,18.0855771261171,18.0855771261171,18.0763261915257,18.0763261915257,401.040561184303,0.0,1.0
2024-06-06,19.55,19.55,19.55,19.55,41,18.0855771261171,18.0855771261171,18.0855771261171,18.0855771261171,44.3198463842491,0.0,1.0
2024-06-07,19.67,19.88,19.466,19.54,2937,18.1965883412134,18.3908579676321,18.0078692755496,18.0763261915257,3174.81436172049,0.0,1.0
2024-06-10,19.7,19.7001,19.5169,19.5169,2763,18.2243411449875,18.2244336543334,18.0549565326196,18.0549565326196,2986.72525755319,0.0,1.0
2024-06-11,19.56,19.61,19.3201,19.61,798,18.0948280607084,18.1410827336652,17.8728981398616,18.1410827336652,862.615546698315,0.0,1.0
2024-06-12,19.56,19.56,19.56,19.56,175,18.0948280607084,18.0948280607084,18.0948280607084,18.0948280607084,189.170076030332,0.0,1.0
2024-06-13,19.4,19.4,19.4,19.4,424,17.9468131072466,17.9468131072466,17.9468131072466,17.9468131072466,458.332069924919,0.0,1.0
2024-06-14,19.5,19.5,19.5,19.5,713,18.0393224531602,18.0393224531602,18.0393224531602,18.0393224531602,770.732938340726,0.0,1.0
2024-06-17,19.5,20.0099,19.46,19.74,3133,18.0393224531602,18.5110276079739,18.0023187147948,18.261344883353,3386.68484687447,0.0,1.0
2024-06-18,19.7499,19.7499,19.7499,19.7499,489,18.2705033085984,18.2705033085984,18.2705033085984,18.2705033085984,528.5952410219,0.0,1.0
2024-06-20,19.69,19.99,19.34,19.34,1772,18.2150902103962,18.4926182481371,17.8913074996984,17.8913074996984,1915.48214128999,0.0,1.0
2024-06-21,19.34,19.75,19.34,19.535,2396,17.8913074996984,18.2705958179443,17.8913074996984,18.07170072423,2590.00858382101,0.0,1.0
2024-06-24,19.36,19.53,19.36,19.53,627,17.9098093688811,18.0670752569343,17.9098093688811,18.0670752569343,677.769358120106,0.0,1.0
2024-06-25,19.4,19.55,19.35,19.4,6665,17.9468131072466,18.0855771261171,17.9005584342898,17.9468131072466,7204.67746709808,0.0,1.0
2024-06-26,19.4,19.56,19.4,19.4273,1546,17.9468131072466,18.0948280607084,17.9468131072466,17.972068158681,1671.18250024511,0.0,1.0
2024-06-27,19.4,19.4,19.4,19.4,233,17.9468131072466,17.9468131072466,17.9468131072466,17.9468131072466,251.866444086099,0.0,1.0
2024-06-28,19.3201,19.52,19.3201,19.52,1417,17.8728981398616,18.057824322343,17.8728981398616,18.057824322343,1531.73712991417,0.0,1.0
2024-07-01,18.98,19.34,18.98,19.32,885,17.5582738544093,17.8913074996984,17.5582738544093,17.8728056305157,956.660098781965,0.0,1.0
2024-07-02,18.89,19.21,18.89,19.21,2080,17.475015443087,17.7710453500107,17.475015443087,17.7710453500107,2248.42147510338,0.0,1.0
2024-07-03,18.9,19.2,18.56,18.75,4131,17.4842663776784,17.7617944154193,17.169734601572,17.3455023588079,4465.49476617887,0.0,1.0
2024-07-05,18.99,18.99,18.894,18.894,1463,17.5675247890007,17.5675247890007,17.4787158169236,17.4787158169236,1581.46183561357,0.0,1.0
2024-07-08,18.84,19.0,18.65,18.65,1835,17.4287607701302,17.576775723592,17.2529930128943,17.2529930128943,1983.58336866091,0.0,1.0
2024-07-09,18.74,18.91,18.6386,18.6386,2514,17.3362514242166,17.4935173122697,17.2424469474601,17.2424469474601,2717.56326365859,0.0,1.0
2024-07-10,18.99,19.1999,18.855,19.1744,1645,17.5675247890007,17.7617019060734,17.4426371720172,17.7381120228654,1778.19871468512,0.0,1.0
2024-07-11,18.97,19.2,18.6,18.6,3110,17.5490229198179,17.7617944154193,17.2067383399375,17.2067383399375,3361.82249402477,0.0,1.0
2024-07-12,19.2607,19.2607,19.2,19.2,1948,17.8179475883889,17.8179475883889,17.7617944154193,17.7617944154193,2105.73318918335,0.0,1.0
2024-07-15,19.25,19.3,19.1,19.28,6372,17.8080490883761,17.854303761333,17.6692850695057,17.8358018921502,6887.95271123016,0.0,1.0
2024-07-16,19.5,19.59,19.5,19.59,2746,18.0393224531602,18.1225808644825,18.0393224531602,18.1225808644825,2968.34873588168,0.0,1.0
2024-07-17,19.45,19.46,19.42,19.46,1229,17.9930677802034,18.0023187147948,17.9653149764293,18.0023187147948,1328.51441966445,0.0,1.0
2024-07-18,19.4,19.41,19.4,19.41,1027,17.9468131072466,17.956064041838,17.9468131072466,17.956064041838,1110.15810333229,0.0,1.0
2024-07-19,19.4,19.4,19.4,19.4,18,17.9468131072466,17.9468131072466,17.9468131072466,17.9468131072466,19.4574935345484,0.0,1.0
2024-07-22,19.56,19.58,19.56,19.58,420,18.0948280607084,18.1133299298912,18.0948280607084,18.1133299298912,454.008182472798,0.0,1.0
2024-07-23,19.47,19.47,19.26,19.26,1960,18.0115696493861,18.0115696493861,17.8173000229675,17.8173000229675,2118.70485153973,0.0,1.0
2024-07-24,19.56,19.5799,19.4489,19.5799,1040,18.0948280607084,18.1132374205452,17.9920501773984,18.1132374205452,1124.21073755169,0.0,1.0
2024-07-25,19.43,19.7,19.42,19.59,1953,17.9745659110207,18.2243411449875,17.9653149764293,18.1225808644825,2111.13804849851,0.0,1.0
2024-07-26,19.54,19.68,19.41,19.68,964,18.0763261915257,18.2058392758048,17.956064041838,18.2058392758048,1042.05687596137,0.0,1.0
2024-07-29,19.47,19.7,19.25,19.588,6840,18.0115696493861,18.2243411449875,17.8080490883761,18.1207306775642,7393.84754312843,0.0,1.0
2024-07-30,19.59,19.6,19.25,19.56,2146,18.1225808644825,18.1318317990739,17.8080490883761,18.0948280607084,2319.76561806339,0.0,1.0
2024-07-31,18.91,19.29,18.76,19.26,9279,17.4935173122697,17.8450528267416,17.3547532933993,17.8173000229675,10030.3379170598,0.0,1.0
2024-08-01,19.51,19.51,19.25,19.255,3003,18.0485733877516,18.0485733877516,17.8080490883761,17.8126745556718,3246.1585046805,0.0,1.0
2024-08-02,19.31,19.31,19.04,19.205,390,17.8635546959243,17.8635546959243,17.6137794619575,17.766419882715,421.579026581883,0.0,1.0
2024-08-05,18.8177,19.185,18.7,18.99,2315,17.4081311859915,17.7479180135323,17.2992476858511,17.5675247890007,2502.44986291553,0.0,1.0
2024-08-06,18.77,19.53,18.77,19.53,1582,17.3640042279906,18.0670752569343,17.3640042279906,18.0670752569343,1710.09748731421,0.0,1.0
2024-08-07,18.7,18.91,18.7,18.7701,1408,17.2992476858511,17.4935173122697,17.2992476858511,17.3640967373366,1522.0083831469,0.0,1.0
2024-08-08,18.56,18.75,18.56,18.75,1454,17.169734601572,17.3455023588079,17.169734601572,17.3455023588079,1571.7330888463,0.0,1.0
2024-08-09,18.82,19.5999,18.78,19.38,1970,17.4102589009475,18.131739289728,17.373255162582,17.9283112380639,2129.51457017002,0.0,1.0
2024-08-12,18.83,18.83,18.51,18.8,2603,17.4195098355388,17.4195098355388,17.1234799286152,17.3917570317647,2813.76975946832,0.0,1.0
2024-08-13,18.7,19.5599,18.7,18.78,6083,17.2992476858511,18.0947355513625,17.2992476858511,17.373255162582,6575.55184281435,0.0,1.0
2024-08-14,18.8,19.5699,18.78,19.5699,8470,17.3917570317647,18.1039864859539,17.373255162582,18.1039864859539,9155.8316798681,0.0,1.0
2024-08-15,18.92,19.1999,18.86,19.1999,1670,17.5027682468611,17.7617019060734,17.4472626393129,17.7617019060734,1805.22301126089,0.0,1.0
2024-08-16,19.25,19.25,18.958,18.958,2859,17.8080490883761,17.8080490883761,17.5379217983083,17.5379217983083,3090.49855640412,0.0,1.0
2024-08-19,20.25,20.25,19.29,19.59,24741,18.7331425475126,18.7331425475126,17.8450528267416,18.1225808644825,26744.3248632368,0.0,1.0
2024-08-20,19.72,20.24,19.7,20.24,2260,18.2428430141702,18.7238916129212,18.2243411449875,18.7238916129212,2442.99641044887,0.0,1.0
2024-08-21,19.72,19.72,19.72,19.72,85,18.2428430141702,18.2428430141702,18.2428430141702,18.2428430141702,91.8826083575901,0.0,1.0
2024-08-22,19.71,19.97,19.7,19.97,5755,18.2335920795789,18.4741163789544,18.2243411449875,18.4741163789544,6220.99307174035,0.0,1.0
2024-08-23,19.71,19.71,19.71,19.71,42,18.2335920795789,18.2335920795789,18.2335920795789,18.2335920795789,45.4008182472797,0.0,1.0
2024-08-26,19.8999,19.8999,19.8999,19.8999,302,18.4092673274689,18.4092673274689,18.4092673274689,18.4092673274689,326.453502635202,0.0,1.0
2024-08-27,19.88,19.9,19.7,19.9,1950,18.3908579676321,18.4093598368148,18.2243411449875,18.4093598368148,2107.89513290941,0.0,1.0
2024-08-28,19.88,19.88,19.88,19.88,104,18.3908579676321,18.3908579676321,18.3908579676321,18.3908579676321,112.421073755169,0.0,1.0
2024-08-29,19.7295,20.03,19.7295,19.9,847,18.251631402032,18.5296219865025,18.251631402032,18.4093598368148,915.58316798681,0.0,1.0
2024-08-30,19.7,19.85,19.67,19.74,2676,18.5134328509677,18.6543980757212,18.4852398060169,18.5510235775686,2847.51080063709,0.3125,1.0
2024-09-03,20.31,20.31,20.23,20.27,1336,19.0866914316321,19.0866914316321,19.0115099784302,19.0491007050312,1421.62721586366,0.0,1.0
2024-09-04,20.48,20.5,20.0,20.2,3048,19.2464520196862,19.2652473829866,18.7953633004748,18.9833169334795,3243.35310924583,0.0,1.0
2024-09-05,20.31,20.6,19.7501,20.58,3489,19.0866914316321,19.359224199489,18.5605152360353,19.3404288361885,3712.61778154815,0.0,1.0
2024-09-06,20.69,20.69,20.69,20.69,1085,19.4438033343412,19.4438033343412,19.4438033343412,19.4438033343412,1154.5400667755,0.0,1.0
2024-09-09,20.54,20.6,20.3601,20.3601,3507,19.3028381095876,19.359224199489,19.1337738166998,19.1337738166998,3731.77144164211,0.0,1.0
2024-09-10,20.3204,20.63,20.3204,20.62,3762,19.0964650205484,19.3874172444397,19.0964650205484,19.3780195627895,4003.11495964004,0.0,1.0
2024-09-11,20.53,20.72,20.5,20.72,1912,19.2934404279374,19.4719963792919,19.2652473829866,19.4719963792919,2034.54433887074,0.0,1.0
2024-09-12,20.75,20.75,20.5,20.5,1716,19.5001894242426,19.5001894242426,19.2652473829866,19.2652473829866,1825.98226229195,0.0,1.0
2024-09-13,20.81,20.88,20.53,20.53,823,19.556575514144,19.6223592856957,19.2934404279374,19.2934404279374,875.747903185474,0.0,1.0
2024-09-16,20.6,21.03,20.51,20.6,6984,19.359224199489,19.7633245104492,19.2746450646369,19.359224199489,7431.62011646095,0.0,1.0
2024-09-17,20.505,20.84,20.42,20.75,12320,19.2699462238118,19.5847685590947,19.1900659297847,19.5001894242426,13109.616242096,0.0,1.0
2024-09-18,20.5,20.6735,20.5,20.6,4835,19.2652473829866,19.4282971596183,19.2652473829866,19.359224199489,5144.88591968624,0.0,1.0
2024-09-19,20.84,20.84,20.43,20.5,1957,19.5847685590947,19.5847685590947,19.199463611435,19.2652473829866,2082.42848910568,0.0,1.0
2024-09-20,20.73,20.73,20.57,20.57,1457,19.4813940609421,19.4813940609421,19.3310311545383,19.3310311545383,1550.38237538425,0.0,1.0
2024-09-23,20.7,20.7,20.59,20.7,2335,19.4532010159914,19.4532010159914,19.3498265178388,19.4532010159914,2484.65535107908,0.0,1.0
2024-09-24,20.73,20.76,20.4101,20.65,5327,19.4813940609421,19.5095871058928,19.180762224951,19.4062126077402,5668.41929558812,0.0,1.0
2024-09-25,20.72,20.87,20.5501,20.62,4575,19.4719963792919,19.6129616040454,19.3123297680543,19.3780195627895,4868.22194055108,0.0,1.0
2024-09-26,20.81,20.9699,20.52,20.545,5764,19.556575514144,19.7068444437313,19.2840427462871,19.3075369504127,6133.42759898065,0.0,1.0
2024-09-27,20.7238,20.7501,20.65,20.71,2386,19.475567498319,19.5002834010591,19.4062126077402,19.4625986976416,2538.92405467866,0.0,1.0
2024-09-30,20.76,20.905,20.71,20.81,1946,19.5095871058928,19.6458534898213,19.4625986976416,19.556575514144,2070.72347460381,0.0,1.0
2024-10-01,20.74,21.79,20.65,21.79,3792,19.4907917425923,20.4775483158673,19.4062126077402,20.4775483158673,4035.03772646334,0.0,1.0
2024-10-02,20.6001,20.9999,20.6001,20.9999,1525,19.3593181763055,19.735037488682,19.3593181763055,19.735037488682,1622.74064685036,0.0,1.0
2024-10-03,20.78,20.78,20.61,20.61,1852,19.5283824691933,19.5283824691933,19.3686218811393,19.3686218811393,1970.69880522418,0.0,1.0
2024-10-04,20.77,21.01,20.7501,21.0,6256,19.5189847875431,19.7445291471488,19.5002834010591,19.7351314654985,6656.96097488252,0.0,1.0
2024-10-07,20.85,21.3299,20.79,20.98,7289,19.594166240745,20.0451609831398,19.5377801508435,19.716336102198,7756.16824583099,0.0,1.0
2024-10-08,20.88,20.88,20.65,20.75,2073,19.6223592856957,19.6223592856957,19.4062126077402,19.5001894242426,2205.86318748905,0.0,1.0
2024-10-09,20.925,20.9999,20.75,20.9999,2943,19.6646488531217,19.735037488682,19.5001894242426,19.735037488682,3131.62342536434,0.0,1.0
2024-10-10,20.91,21.03,20.85,20.86,1744,19.6505523306464,19.7633245104492,19.594166240745,19.6035639223952,1855.77684466035,0.0,1.0
2024-10-11,21.25,21.25,21.1098,21.1098,1549,19.9700735067544,19.9700735067544,19.8383180100181,19.8383180100181,1648.278860309,0.0,1.0
2024-10-14,21.0,21.0,21.0,21.0,1065,19.7351314654985,19.7351314654985,19.7351314654985,19.7351314654985,1133.25822222665,0.0,1.0
2024-10-15,21.45,21.45,21.11,21.11,4108,20.1580271397592,20.1580271397592,19.8385059636511,19.8385059636511,4371.29087033527,0.0,1.0
2024-10-16,21.75,21.75,21.3527,21.3527,2182,20.4399575892663,20.4399575892663,20.0665876973024,20.0665876973024,2321.84924028032,0.0,1.0
2024-10-17,22.17,22.17,21.55,21.8,6048,20.8346602185763,20.8346602185763,20.2520039562616,20.4869459975175,6435.62979157442,0.0,1.0
2024-10-18,22.22,22.22,22.1,22.17,6226,20.8816486268275,20.8816486268275,20.7688764470246,20.8346602185763,6625.03820805924,0.0,1.0
2024-10-21,21.89,22.01,21.56,22.01,3021,20.5715251323696,20.6842973121725,20.2614016379118,20.6842973121725,3214.62261910489,0.0,1.0
2024-10-22,21.57,22.0,21.57,22.0,1326,20.270799319562,20.6748996305223,20.270799319562,20.6748996305223,1410.98629358924,0.0,1.0
2024-10-23,21.32,21.6,21.18,21.58,4024,20.0358572783061,20.2989923645128,19.9042897352028,20.2801970012123,4281.90712323007,0.0,1.0
2024-10-24,21.5271,21.5271,21.4738,21.49,821,20.2304832652825,20.2304832652825,20.1803936220868,20.1956178663601,873.61971873059,0.0,1.0
2024-10-25,20.9,21.5573,20.7741,21.29,6614,19.6411546489961,20.2588642638662,19.5228378370197,20.0076642333554,7037.90599230709,0.0,1.0
2024-10-28,20.7601,21.2,20.7601,21.0,1438,19.5096810827093,19.9230850985033,19.5096810827093,19.7351314654985,1530.16462306284,0.0,1.0
2024-10-29,20.58,20.72,20.4281,20.72,2831,19.3404288361885,19.4719963792919,19.1976780519214,19.4719963792919,3012.44509589074,0.0,1.0
2024-10-30,20.64,20.89,20.64,20.89,1534,19.39681492609,19.6317569673459,19.39681492609,19.6317569673459,1632.31747689735,0.0,1.0
2024-10-31,20.45,20.55,20.45,20.55,1860,19.2182589747355,19.3122357912378,19.2182589747355,19.3122357912378,1979.21154304372,0.0,1.0
2024-11-01,20.52,20.52,19.75,20.24,3916,19.2840427462871,19.2840427462871,18.5604212592188,19.0209076600805,4166.98516266625,0.0,1.0
2024-11-04,20.65,20.65,20.65,20.65,610,19.4062126077402,19.4062126077402,19.4062126077402,19.4062126077402,649.096258740145,0.0,1.0
2024-11-05,20.86,20.86,20.66,20.79,2764,19.6035639223952,19.6035639223952,19.4156102893904,19.5377801508435,2941.15091665207,0.0,1.0
2024-11-06,20.6501,20.81,20.5649,20.81,599,19.4063065845567,19.556575514144,19.3262383368967,19.556575514144,637.391244238274,0.0,1.0
2024-11-07,20.87,20.87,20.4825,20.4825,1255,19.6129616040454,19.6129616040454,19.2488014400987,19.2488014400987,1335.43574544079,0.0,1.0
2024-11-08,20.93,21.0,20.65,20.65,7181,19.6693476939469,19.7351314654985,19.4062126077402,19.4062126077402,7641.24628526716,0.0,1.0
2024-11-11,21.0,21.0,20.93,20.94,1924,19.7351314654985,19.7351314654985,19.6693476939469,19.6787453755971,2047.31344560007,0.0,1.0
2024-11-12,20.56,20.83,20.56,20.65,3103,19.3216334728881,19.5753708774445,19.3216334728881,19.4062126077402,3301.87818175519,0.0,1.0
2024-11-13,20.55,20.71,20.5,20.7,7682,19.3122357912378,19.4625986976416,19.2652473829866,19.4532010159914,8174.35649121607,0.0,1.0
2024-11-14,20.63,20.8936,20.63,20.8936,389,19.3874172444397,19.63514013274,19.3874172444397,19.63514013274,413.931876475273,0.0,1.0
2024-11-15,20.7,20.7,20.7,20.7,611,19.4532010159914,19.4532010159914,19.4532010159914,19.4532010159914,650.160350967588,0.0,1.0
2024-11-18,20.31,20.82,20.31,20.7,5276,19.0866914316321,19.5659731957942,19.0866914316321,19.4532010159914,5614.15059198854,0.0,1.0
2024-11-19,20.4001,20.5,20.32,20.44,3969,19.1713645433008,19.2652473829866,19.0960891132824,19.2088612930852,4223.38205072071,0.0,1.0
2024-11-20,20.3,20.46,20.3,20.39,12811,19.0772937499819,19.2276566563857,19.0772937499819,19.161872884834,13632.0855257705,0.0,1.0
2024-11-21,20.5,20.5999,20.26,20.26,3118,19.2652473829866,19.3591302226725,19.0397030233809,19.0397030233809,3317.83956516685,0.0,1.0
2024-11-22,20.4964,20.4964,20.4964,20.4964,596,19.2618642175926,19.2618642175926,19.2618642175926,19.2618642175926,634.198967555944,0.0,1.0
2024-11-25,20.36,20.8499,20.35,20.63,1590,19.1336798398833,19.5940722639285,19.1242821582331,19.3874172444397,1691.90664163415,0.0,1.0
2024-11-26,20.5,20.5,20.5,20.5,259,19.2652473829866,19.2652473829866,19.2652473829866,19.2652473829866,275.599886907702,0.0,1.0
2024-11-27,20.5,20.5,20.5,20.5,173,19.2652473829866,19.2652473829866,19.2652473829866,19.2652473829866,184.087955347615,0.0,1.0
2024-11-29,20.45,20.73,20.3,20.54,4979,19.5119365263054,19.7790926254431,19.3688171874816,19.5978081295996,5218.37234672881,0.3125,1.0
2024-12-02,20.47,20.47,20.47,20.47,286,19.5310191048152,19.5310191048152,19.5310191048152,19.5310191048152,299.749847592778,0.0,1.0
2024-12-03,20.47,20.47,20.47,20.47,27,19.5310191048152,19.5310191048152,19.5310191048152,19.5310191048152,28.2980625349826,0.0,1.0
2024-12-04,20.52,20.52,20.425,20.425,2080,19.5787255510898,19.5787255510898,19.4880833031681,19.4880833031681,2179.99889158384,0.0,1.0
2024-12-05,20.55,20.55,20.43,20.45,1674,19.6073494188545,19.6073494188545,19.4928539477955,19.5119365263054,1754.47987716892,0.0,1.0
2024-12-06,20.41,20.59,20.41,20.59,6041,19.4737713692857,19.6455145758742,19.4737713692857,19.6455145758742,6331.4294731048,0.0,1.0
2024-12-09,20.72,20.74,20.35,20.35,11042,19.7695513361881,19.788633914698,19.4165236337562,19.4165236337562,11572.8595004177,0.0,1.0
2024-12-10,20.55,20.6824,20.48,20.48,3188,19.6073494188545,19.7336760885897,19.5405603940701,19.5405603940701,3341.26753190832,0.0,1.0
2024-12-11,20.565,20.64,20.55,20.55,4254,19.6216613527369,19.6932210221488,19.6073494188545,19.6073494188545,4458.51696384504,0.0,1.0
2024-12-12,20.45,20.69,20.26,20.65,3057,19.5119365263054,19.7409274684234,19.330652030462,19.7027623114037,3203.96952479413,0.0,1.0
2024-12-13,20.46,20.46,20.34,20.34,1356,19.5214778155603,19.5214778155603,19.4069823445013,19.4069823445013,1421.19158509024,0.0,1.0
2024-12-16,20.33,20.53,20.32,20.53,1520,19.3974410552464,19.5882668403447,19.3878997659915,19.5882668403447,1593.0761130805,0.0,1.0
2024-12-17,20.4808,20.4808,20.22,20.33,1743,19.5413236972105,19.5413236972105,19.2924868734423,19.3974410552464,1826.79714809165,0.0,1.0
2024-12-18,19.93,20.365,19.91,20.25,5667,19.0157894850497,19.4308355676386,18.9967069065399,19.321110741207,5939.44890317578,0.0,1.0
2024-12-19,20.1,20.1,19.89,19.9161,1438,19.1779914023833,19.1779914023833,18.97762432803,19.0025270929854,1507.13384908537,0.0,1.0
2024-12-20,20.01,20.02,19.75,19.75,1448,19.092119799089,19.1016610883439,18.8440462784612,18.8440462784612,1517.61461298722,0.0,1.0
2024-12-23,19.99,20.1999,19.9225,19.9225,4361,19.0730372205792,19.2733088820399,19.0086335181085,19.0086335181085,4570.66113759477,0.0,1.0
2024-12-24,19.98,19.98,19.98,19.98,207,19.0634959313243,19.0634959313243,19.0634959313243,19.0634959313243,216.951812768199,0.0,1.0
2024-12-26,19.68,19.83,19.6,19.6,2070,18.7772572536768,18.9203765925005,18.7009269396374,18.7009269396374,2169.51812768199,0.0,1.0
2024-12-27,19.59,19.98,19.32,19.5292,8277,18.6913856503825,19.0634959313243,18.4337708404998,18.6333746117126,8674.92828155744,0.0,1.0
2024-12-30,19.55,19.66,19.55,19.55,2818,18.6532204933628,18.7581746751669,18.6532204933628,18.6532204933628,2953.47926754004,0.0,1.0
2024-12-31,19.735,19.735,19.37,19.55,2680,18.8297343445788,18.8297343445788,18.4814772867743,18.6532204933628,2808.84472569457,0.0,1.0
2025-01-02,19.34,19.6,19.18,19.6,5389,18.4528534190096,18.7009269396374,18.3001927909309,18.7009269396374,5648.08366670448,0.0,1.0
2025-01-03,19.15,19.3,19.14,19.21,2185,18.2715689231662,18.4146882619899,18.2620276339112,18.3288166586957,2290.04691255321,0.0,1.0
2025-01-06,18.66,19.21,18.66,19.21,7777,17.8040457496752,18.3288166586957,17.8040457496752,18.3288166586957,8150.89008646517,0.0,1.0
2025-01-07,18.76,18.77,18.62,18.62,5572,17.8994586422244,17.9089999314793,17.7658805926556,17.7658805926556,5839.88164610825,0.0,1.0
2025-01-08,18.92,18.98,18.445,18.7599,5950,18.0521192703031,18.1093670058326,17.5989080306945,17.8993632293318,6236.054521598,0.0,1.0
2025-01-10,18.94,18.94,18.2,18.76,2154,18.0712018488129,18.0712018488129,17.365146443949,17.8994586422244,2257.5565444575,0.0,1.0
2025-01-13,18.83,18.9399,18.71,18.9399,2584,17.9662476670088,18.0711064359204,17.8517521959498,18.0711064359204,2708.22939223685,0.0,1.0
2025-01-14,18.9033,18.99,18.75,18.99,2973,18.0361853172474,18.1189082950875,17.8899173529695,18.1189082950875,3115.93110801863,0.0,1.0
2025-01-15,18.99,19.3,18.99,19.0245,1725,18.1189082950875,18.4146882619899,18.1189082950875,18.1518257430169,1807.93177306833,0.0,1.0
2025-01-16,19.01,19.01,18.98,18.98,1275,18.1379908735973,18.1379908735973,18.1093670058326,18.1093670058326,1336.29739748529,0.0,1.0
2025-01-17,19.3032,19.3032,19.05,19.05,2165,18.4177414745515,18.4177414745515,18.176156030617,18.176156030617,2269.08538474953,0.0,1.0
2025-01-21,19.425,19.425,18.82,19.05,3129,18.5339543776764,18.5339543776764,17.9567063777539,18.176156030617,3279.43102488742,0.0,1.0
2025-01-22,19.5,20.07,19.42,19.43,4680,18.6055140470883,19.1493675346185,18.5291837330489,18.5387250223038,4904.99750606363,0.0,1.0
2025-01-23,19.63,19.8,19.43,19.5,1068,18.7295508074022,18.8917527247358,18.5387250223038,18.6055140470883,1119.34558471709,0.0,1.0
2025-01-24,19.75,19.75,19.52,19.61,2215,18.8440462784612,18.8440462784612,18.6245966255981,18.7104682288923,2321.48920425875,0.0,1.0
2025-01-27,19.97,19.97,19.75,19.75,3489,19.0539546420694,19.0539546420694,18.8440462784612,18.8440462784612,3656.73852535385,0.0,1.0
2025-01-28,19.975,20.13,19.8197,19.8199,1910,19.0587252866968,19.206615270148,18.910549064568,18.9107398903531,2001.82590525247,0.0,1.0
2025-01-29,20.1599,20.1599,19.93,19.93,2114,19.2351437250202,19.2351437250202,19.0157894850497,19.0157894850497,2215.63348885012,0.0,1.0
2025-01-30,19.95,20.28,19.95,20.2073,2387,19.0348720635595,19.3497346089718,19.0348720635595,19.2803694360885,2501.7583433705,0.0,1.0
2025-01-31,19.66,20.0,19.64,19.86,7679,18.7581746751669,19.0825785098341,18.7390920966571,18.9490004602653,8048.17860022709,0.0,1.0
2025-02-03,19.69,19.95,19.69,19.95,826,18.7867985429317,19.0348720635595,18.7867985429317,19.0348720635595,865.711098292429,0.0,1.0
2025-02-04,19.69,19.69,19.69,19.69,198,18.7867985429317,18.7867985429317,18.7867985429317,18.7867985429317,207.519125256539,0.0,1.0
2025-02-05,19.98,20.178,19.98,20.1,3383,19.0634959313243,19.2524134585716,19.0634959313243,19.1779914023833,3545.64242799429,0.0,1.0
2025-02-06,19.8801,20.04,19.8801,20.04,853,18.9681784516677,19.1207436668538,18.9681784516677,19.1207436668538,894.00916082741,0.0,1.0
2025-02-07,20.03,20.03,20.0,20.03,1068,19.1112023775989,19.1112023775989,19.0825785098341,19.1112023775989,1119.34558471709,0.0,1.0
2025-02-10,19.8832,19.8832,19.85,19.85,643,18.9711362513367,18.9711362513367,18.9394591710104,18.9394591710104,673.913118888658,0.0,1.0
2025-02-11,19.78,19.97,19.78,19.97,4125,18.8726701462259,19.0539546420694,18.8726701462259,19.0539546420694,4323.31510951123,0.0,1.0
2025-02-12,19.69,19.69,19.69,19.69,789,18.7867985429317,18.7867985429317,18.7867985429317,18.7867985429317,826.932271855601,0.0,1.0
2025-02-13,19.85,19.85,19.85,19.85,1252,18.9394591710104,18.9394591710104,18.9394591710104,18.9394591710104,1312.19164051104,0.0,1.0
2025-02-14,20.41,20.4138,19.85,19.85,1280,19.4737713692857,19.4773970592026,18.9394591710104,18.9394591710104,1341.53777943621,0.0,1.0
2025-02-18,20.04,20.04,19.6901,20.03,2092,19.1207436668538,19.1207436668538,18.7868939558242,19.1112023775989,2192.57580826605,0.0,1.0
2025-02-19,19.83,19.83,19.83,19.83,806,18.9203765925005,18.9203765925005,18.9203765925005,18.9203765925005,844.74957048874,0.0,1.0
2025-02-20,19.69,19.86,19.69,19.86,4148,18.7867985429317,18.9490004602653,18.7867985429317,18.9490004602653,4347.42086648547,0.0,1.0
2025-02-21,19.67,19.77,19.63,19.7,7297,18.7677159644218,18.863128856971,18.7295508074022,18.7963398321866,7647.8134191766,0.0,1.0
2025-02-24,19.57,19.63,19.425,19.63,10997,18.6723030718727,18.7295508074022,18.5339543776764,18.7295508074022,11525.6960628594,0.0,1.0
2025-02-25,19.6713,19.68,19.45,19.59,2547,18.768956332025,18.7772572536768,18.5578076008137,18.6913856503825,2669.45056580002,0.0,1.0
2025-02-26,19.475,19.5242,19.475,19.5242,2350,18.581660823951,18.6286039670852,18.581660823951,18.6286039670852,2462.97951693366,0.0,1.0
2025-02-27,19.68,19.69,19.58,19.58,1161,18.7772572536768,18.7867985429317,18.6818443611276,18.6818443611276,1216.81668900425,0.0,1.0
2025-02-28,19.5,19.5,19.42,19.42,1521,18.9036793363044,18.9036793363044,18.8261257800529,18.8261257800529,1568.98027481026,0.3125,1.0
2025-03-03,19.42,19.45,19.06,19.45,5900,18.8261257800529,18.8552083636472,18.4771347769211,18.8552083636472,6086.1167793429,0.0,1.0
2025-03-04,19.31,19.4404,19.31,19.44,1057,18.7194896402071,18.845901936897,18.7194896402071,18.8455141691158,1090.34329419753,0.0,1.0
2025-03-05,19.21,19.42,19.21,19.42,1179,18.6225476948927,18.8261257800529,18.6225476948927,18.8261257800529,1216.19181065174,0.0,1.0
2025-03-06,19.1,19.42,19.1,19.42,1316,18.5159115550469,18.8261257800529,18.5159115550469,18.8261257800529,1357.51350535852,0.0,1.0
2025-03-07,18.86,19.33,18.86,19.1,9705,18.2832508862924,18.73887802927,18.2832508862924,18.5159115550469,10011.1463294106,0.0,1.0
2025-03-10,18.6,18.86,18.6,18.86,6074,18.031201828475,18.2832508862924,18.031201828475,18.2832508862924,6265.60564707267,0.0,1.0
2025-03-11,18.87,18.9,18.77,18.9,1158,18.2929450808238,18.3220276644181,18.1960031355094,18.3220276644181,1194.52936109815,0.0,1.0
2025-03-12,18.92,18.92,18.79,18.79,3866,18.341416053481,18.341416053481,18.2153915245723,18.2153915245723,3987.95380829486,0.0,1.0
2025-03-13,18.89,18.95,18.65,18.92,5857,18.3123334698867,18.3704986370753,18.0796728011322,18.341416053481,6041.76033501887,0.0,1.0
2025-03-14,18.81,18.81,18.81,18.81,302,18.2347799136352,18.2347799136352,18.2347799136352,18.2347799136352,311.526655485009,0.0,1.0
2025-03-17,18.87,18.98,18.87,18.91,775,18.2929450808238,18.3995812206696,18.2929450808238,18.3317218589496,799.44754304928,0.0,1.0
2025-03-18,18.7443,18.96,18.7443,18.87,3633,18.1710890555636,18.3801928316068,18.1710890555636,18.2929450808238,3747.60377277166,0.0,1.0
2025-03-19,18.74,18.78,18.74,18.77,1173,18.1669205519151,18.2056973300409,18.1669205519151,18.1960031355094,1210.00253935072,0.0,1.0
2025-03-20,18.84,18.961,18.84,18.961,366,18.2638624972295,18.3811622510599,18.2638624972295,18.3811622510599,377.545549362627,0.0,1.0
2025-03-21,18.84,18.84,18.84,18.84,64,18.2638624972295,18.2638624972295,18.2638624972295,18.2638624972295,66.0188938776179,0.0,1.0
2025-03-24,18.78,18.8639,18.6745,18.8639,2689,18.2056973300409,18.2870316221596,18.1034235777342,18.2870316221596,2773.82508807679,0.0,1.0
2025-03-25,18.7999,18.7999,18.715,18.715,1710,18.2249887771584,18.2249887771584,18.1426850655865,18.1426850655865,1763.94232079261,0.0,1.0
2025-03-26,18.705,18.81,18.6101,18.75,3045,18.1329908710551,18.2347799136352,18.0409929649517,18.1766147464466,3141.05518527104,0.0,1.0
2025-03-27,18.77,18.8,18.6,18.7,3990,18.1960031355094,18.2250857191037,18.031201828475,18.1281437737894,4115.86541518275,0.0,1.0
2025-03-28,18.81,18.81,18.8,18.8,1271,18.2347799136352,18.2347799136352,18.2250857191037,18.2250857191037,1311.09397060082,0.0,1.0
2025-03-31,18.7416,18.7416,18.7416,18.7416,149,18.1684716230401,18.1684716230401,18.1684716230401,18.1684716230401,153.70023730883,0.0,1.0
2025-04-01,18.85,18.915,18.68,18.68,2082,18.2735566917609,18.3365689562153,18.1087553847265,18.1087553847265,2147.67714145626,0.0,1.0
2025-04-02,18.6607,18.75,18.6607,18.75,1213,18.0900455892808,18.1766147464466,18.0900455892808,18.1766147464466,1251.26434802423,0.0,1.0
2025-04-03,18.44,18.66,18.21,18.64,8503,17.876094715972,18.0893669956636,17.6531282417489,18.0699786066007,8771.22897877163,0.0,1.0
2025-04-04,17.74,18.25,17.72,18.2,8737,17.1975010987713,17.6919050198746,17.1781127097084,17.6434340472175,9012.61055951168,0.0,1.0
2025-04-07,17.6,17.69,17.6,17.6,5181,17.0617823753312,17.1490301261141,17.0617823753312,17.0617823753312,5344.43576843653,0.0,1.0
2025-04-08,17.35,17.92,17.35,17.92,2761,16.8194275120452,17.3719966003372,16.8194275120452,17.3719966003372,2848.09634368911,0.0,1.0
2025-04-09,17.41,17.43,17.37,17.43,4028,16.8775926792338,16.8969810682967,16.8388159011081,16.8969810682967,4155.06413342259,0.0,1.0
2025-04-10,17.35,17.58,17.25,17.49,2395,16.8194275120452,17.0423939862683,16.7224855667308,16.9551462354853,2470.55079432649,0.0,1.0
2025-04-11,17.41,17.41,17.2,17.3839,4977,16.8775926792338,16.8775926792338,16.6740145940736,16.8522908315068,5134.00054420164,0.0,1.0
2025-04-14,17.32,17.71,17.2,17.2,1905,16.7903449284509,17.168418515177,16.6740145940736,16.6740145940736,1965.09363807597,0.0,1.0
2025-04-15,17.52,17.72,17.52,17.7,3314,16.9842288190797,17.1781127097084,16.9842288190797,17.1587243206455,3418.54084860039,0.0,1.0
2025-04-16,17.5,17.6999,17.5,17.6999,879,16.9648404300168,17.1586273787002,16.9648404300168,17.1586273787002,906.728245600408,0.0,1.0
2025-04-17,17.6723,17.6723,17.6723,17.6723,192,17.1318714017935,17.1318714017935,17.1318714017935,17.1318714017935,198.056681632853,0.0,1.0
2025-04-21,17.62,17.74,17.6,17.64,6183,17.081170764394,17.1975010987713,17.0617823753312,17.1005591534569,6378.04407570801,0.0,1.0
2025-04-22,17.95,18.0,17.865,17.9,5325,17.4010791839315,17.4495501565887,17.3186785304143,17.3526082112743,5492.97827966118,0.0,1.0
2025-04-23,18.22,18.22,17.81,18.0,15029,17.6628224362803,17.6628224362803,17.2653604604914,17.4495501565887,15503.093063855,0.0,1.0
2025-04-24,18.75,18.75,17.7,17.7,2911,18.1766147464466,18.1766147464466,17.1587243206455,17.1587243206455,3002.82812621477,0.0,1.0
2025-04-25,18.54,18.7,18.415,18.415,3027,17.9730366612864,18.1281437737894,17.8518592296434,17.8518592296434,3122.48737136795,0.0,1.0
2025-04-28,18.64,19.38,18.64,19.22,4128,18.0699786066007,18.7873490019272,18.0699786066007,18.6322418894241,4258.21865510636,0.0,1.0
2025-04-29,18.82,18.82,18.79,18.79,681,18.2444741081666,18.2444741081666,18.2153915245723,18.2153915245723,702.482292666529,0.0,1.0
2025-04-30,18.107,18.107,18.107,18.107,639,17.5532780380751,17.5532780380751,17.5532780380751,17.5532780380751,659.157393559341,0.0,1.0
2025-05-01,18.58,19.4365,18.25,18.47,1838,18.0118134394121,18.8421212010298,17.6919050198746,17.9051772995663,1895.98010854784,0.0,1.0
2025-05-02,18.56,19.0,18.56,19.0,308,17.9924250503492,18.4189696097325,17.9924250503492,18.4189696097325,317.715926786037,0.0,1.0
2025-05-05,18.56,18.56,18.56,18.56,301,17.9924250503492,17.9924250503492,17.9924250503492,17.9924250503492,310.495110268172,0.0,1.0
2025-05-06,18.4,18.93,18.27,18.45,2926,17.8373179378462,18.3511102480124,17.7112934089375,17.8857889105034,3018.30130446735,0.0,1.0
2025-05-07,18.38,18.98,18.38,18.98,1454,17.8179295487833,18.3995812206696,17.8179295487833,18.3995812206696,1499.86674528214,0.0,1.0
2025-05-08,18.44,18.9899,18.44,18.9899,2200,17.876094715972,18.4091784732558,17.876094715972,18.4091784732558,2269.39947704311,0.0,1.0
2025-05-09,18.6,19.1999,18.6,19.1999,683,18.031201828475,18.612756558416,18.031201828475,18.612756558416,704.545383100203,0.0,1.0
2025-05-12,19.25,19.25,19.0,19.0,785,18.6613244730185,18.6613244730185,18.4189696097325,18.4189696097325,809.762995217656,0.0,1.0
2025-05-13,19.21,19.21,19.21,19.21,228,18.6225476948927,18.6225476948927,18.6225476948927,18.6225476948927,235.192309439014,0.0,1.0
2025-05-14,19.27,19.27,18.9593,18.9593,2603,18.6807128620813,18.6807128620813,18.3795142379896,18.3795142379896,2685.11219942875,0.0,1.0
2025-05-15,19.56,19.56,18.97,19.285,3135,18.961844503493,18.961844503493,18.3898870261382,18.6952541538785,3233.89425478645,0.0,1.0
2025-05-16,19.63,19.63,19.25,19.5,3762,19.0297038652131,19.0297038652131,18.6613244730185,18.9036793363044,3880.67310574373,0.0,1.0
2025-05-19,19.11,19.8,18.97,19.8,4934,18.5256057495783,19.1945051722476,18.3898870261382,19.1945051722476,5089.64409987761,0.0,1.0
2025-05-20,19.6,19.6,19.35,19.35,1656,19.0006212816188,19.0006212816188,18.7582664183328,18.7582664183328,1708.23887908336,0.0,1.0
2025-05-21,19.5,19.5,19.5,19.5,319,18.9036793363044,18.9036793363044,18.9036793363044,18.9036793363044,329.062924171252,0.0,1.0
2025-05-22,19.05,19.51,19.05,19.51,2883,18.4674405823897,18.9133735308359,18.4674405823897,18.9133735308359,2973.94486014332,0.0,1.0
2025-05-23,19.2639,19.2639,19.05,19.1,1961,18.6747994034172,18.6747994034172,18.4674405823897,18.5159115550469,2022.86017021888,0.0,1.0
2025-05-27,19.29,19.5558,19.2,19.5558,608,18.7001012511442,18.9577729417898,18.6128535003613,18.9577729417898,627.179491837371,0.0,1.0
2025-05-28,19.45,19.59,19.18,19.18,2039,18.8552083636472,18.9909270870874,18.5934651112984,18.5934651112984,2103.32069713224,0.0,1.0
2025-05-29,19.4008,19.5808,19.39,19.39,1447,18.8075129265525,18.9820084281184,18.7970431964586,18.7970431964586,1492.64592876427,0.0,1.0
2025-05-30,19.4512,19.6,19.08,19.08,2078,19.1593152460984,19.3058823529412,18.7936854741897,18.7936854741897,2109.65752589885,0.3125,1.0
2025-06-02,18.7856,19.47,18.7856,19.47,992,18.5037032412965,19.1778331332533,18.5037032412965,19.1778331332533,1007.1127361365,0.0,1.0
2025-06-03,19.35,19.35,18.8746,18.8746,1316,19.0596338535414,19.0596338535414,18.5913677070828,18.5913677070828,1336.04875076173,0.0,1.0
2025-06-04,19.35,19.35,19.35,19.35,243,19.0596338535414,19.0596338535414,19.0596338535414,19.0596338535414,246.702010968922,0.0,1.0
2025-06-05,19.288,19.4,19.288,19.4,2087,18.9985642256903,19.1088835534214,18.9985642256903,19.1088835534214,2118.79463741621,0.0,1.0
2025-06-06,19.31,19.75,19.22,19.6,1118,19.0202340936375,19.453631452581,18.9315846338535,19.3058823529412,1135.03229737964,0.0,1.0
2025-06-09,19.5999,19.5999,19.5999,19.5999,465,19.3057838535414,19.3057838535414,19.3057838535414,19.3057838535414,472.084095063986,0.0,1.0
2025-06-10,19.1278,19.5,19.1278,19.5,6678,18.8407681872749,19.2073829531813,18.8407681872749,19.2073829531813,6779.73674588666,0.0,1.0
2025-06-11,19.19,19.19,18.9,19.02,2548,18.9020348139256,18.9020348139256,18.6163865546218,18.7345858343337,2586.81779402803,0.0,1.0
2025-06-12,19.19,19.19,19.05,19.19,391,18.9020348139256,18.9020348139256,18.7641356542617,18.9020348139256,396.956733698963,0.0,1.0
2025-06-13,19.2,19.2,19.2,19.2,324,18.9118847539016,18.9118847539016,18.9118847539016,18.9118847539016,328.936014625228,0.0,1.0
2025-06-16,19.2,19.2,19.2,19.2,385,18.9118847539016,18.9118847539016,18.9118847539016,18.9118847539016,390.865326020718,0.0,1.0
2025-06-17,18.9,18.9,18.9,18.9,241,18.6163865546218,18.6163865546218,18.6163865546218,18.6163865546218,244.67154174284,0.0,1.0
2025-06-18,19.34,19.3514,19.2,19.2,622,19.0497839135654,19.0610128451381,18.9118847539016,18.9118847539016,631.475929311396,0.0,1.0
2025-06-20,19.575,19.7655,19.54,19.54,2876,19.2812575030012,19.4688988595438,19.2467827130852,19.2467827130852,2919.81474710542,0.0,1.0
2025-06-23,19.55,19.65,19.55,19.65,1934,19.2566326530612,19.3551320528211,19.2566326530612,19.3551320528211,1963.46374162097,0.0,1.0
2025-06-24,19.75,19.75,19.475,19.475,1986,19.453631452581,19.453631452581,19.1827581032413,19.1827581032413,2016.25594149909,0.0,1.0
2025-06-25,19.76,19.95,19.7201,19.95,515,19.463481392557,19.6506302521008,19.4241801320528,19.6506302521008,522.845825716027,0.0,1.0
2025-06-26,19.76,19.76,19.76,19.76,101,19.463481392557,19.463481392557,19.463481392557,19.463481392557,102.538695917124,0.0,1.0
2025-06-27,19.7813,19.7813,19.7813,19.7813,330,19.4844617647059,19.4844617647059,19.4844617647059,19.4844617647059,335.027422303473,0.0,1.0
2025-06-30,19.7,19.95,19.7,19.95,209,19.4043817527011,19.6506302521008,19.4043817527011,19.6506302521008,212.184034125533,0.0,1.0
2025-07-01,19.95,19.95,19.95,19.95,1162,19.6506302521008,19.6506302521008,19.6506302521008,19.6506302521008,1179.70262035345,0.0,1.0
2025-07-02,20.095,20.095,20.095,20.095,1307,19.7934543817527,19.7934543817527,19.7934543817527,19.7934543817527,1326.91163924436,0.0,1.0
2025-07-03,20.3,20.3,20.3,20.3,294,19.9953781512605,19.9953781512605,19.9953781512605,19.9953781512605,298.478976234004,0.0,1.0
2025-07-07,20.4,20.49,20.13,20.13,2925,20.0938775510204,20.1825270108043,19.8279291716687,19.8279291716687,2969.56124314442,0.0,1.0
2025-07-08,20.285,20.285,20.1,20.256,1415,19.9806032412965,19.9806032412965,19.7983793517407,19.9520384153661,1436.55697745277,0.0,1.0
2025-07-09,20.4688,20.4861,20.4688,20.4861,1519,20.1616451380552,20.1786855342137,20.1616451380552,20.1786855342137,1542.14137720902,0.0,1.0
2025-07-10,20.3,20.3,20.3,20.3,460,19.9953781512605,19.9953781512605,19.9953781512605,19.9953781512605,467.007921998781,0.0,1.0
2025-07-11,20.74,20.74,20.45,20.45,2842,20.4287755102041,20.4287755102041,20.1431272509004,20.1431272509004,2885.29677026203,0.0,1.0
2025-07-14,20.6,20.69,20.6,20.69,2852,20.2908763505402,20.3795258103241,20.2908763505402,20.3795258103241,2895.44911639245,0.0,1.0
2025-07-15,20.21,20.55,20.21,20.3,676,19.9067286914766,20.2416266506603,19.9067286914766,19.9953781512605,686.2985984156,0.0,1.0
2025-07-16,20.05,20.3,20.0,20.3,1670,19.7491296518607,19.9953781512605,19.6998799519808,19.9953781512605,1695.44180377819,0.0,1.0
2025-07-17,19.81,20.0999,18.55,19.31,8414,19.512731092437,19.7982808523409,18.2716386554622,19.0202340936375,8542.18403412552,0.0,1.0
2025-07-18,20.13,20.15,20.12,20.15,944,19.8279291716687,19.8476290516206,19.8180792316927,19.8476290516206,958.381474710541,0.0,1.0
2025-07-21,20.13,20.13,20.13,20.13,139,19.8279291716687,19.8279291716687,19.8279291716687,19.8279291716687,141.117611212675,0.0,1.0
2025-07-22,20.04,20.2799,20.04,20.15,744,19.7392797118848,19.9755797719088,19.7392797118848,19.8476290516206,755.334552102375,0.0,1.0
2025-07-23,20.1958,20.2299,20.0476,20.1908,992,19.8927417767107,19.9263300720288,19.7467656662665,19.8878168067227,1007.1127361365,0.0,1.0
2025-07-24,20.5,20.5,19.9128,20.2053,2231,20.1923769507803,20.1923769507803,19.6139884753902,19.9020992196879,2264.98842169409,0.0,1.0
2025-07-25,20.125,20.71,20.125,20.47,4577,19.8230042016807,20.3992256902761,19.8230042016807,20.1628271308523,4646.72882388787,0.0,1.0
2025-07-28,20.1301,20.315,20.1301,20.2233,1357,19.8280276710684,20.0101530612245,19.8280276710684,19.9198291116447,1377.67336989641,0.0,1.0
2025-07-29,20.13,20.265,20.13,20.17,861,19.8279291716687,19.9609033613445,19.8279291716687,19.8673289315726,874.117001828152,0.0,1.0
2025-07-30,20.1615,20.1615,20.1615,20.1615,721,19.858956482593,19.858956482593,19.858956482593,19.858956482593,731.984156002439,0.0,1.0
2025-07-31,20.03,20.1999,20.03,20.1999,2185,19.7294297719088,19.8967802521008,19.7294297719088,19.8967802521008,2218.28762949421,0.0,1.0
2025-08-01,20.01,20.3299,20.0,20.28,9040,19.7097298919568,20.0248294717887,19.6998799519808,19.9756782713085,9177.72090188908,0.0,1.0
2025-08-04,20.15,20.3299,19.9801,20.3299,1135,19.8476290516206,20.0248294717887,19.6802785714286,20.0248294717887,1152.29128580134,0.0,1.0
2025-08-05,20.17,20.17,20.15,20.15,756,19.8673289315726,19.8673289315726,19.8476290516206,19.8476290516206,767.517367458868,0.0,1.0
2025-08-06,20.33,20.33,20.29,20.3299,706,20.0249279711885,20.0249279711885,19.9855282112845,20.0248294717887,716.755636806824,0.0,1.0
2025-08-07,20.16,20.16,20.16,20.16,521,19.8574789915966,19.8574789915966,19.8574789915966,19.8574789915966,528.937233394273,0.0,1.0
2025-08-08,20.23,20.23,20.23,20.23,248,19.9264285714286,19.9264285714286,19.9264285714286,19.9264285714286,251.778184034125,0.0,1.0
2025-08-11,20.28,20.28,20.04,20.27,3939,19.9756782713085,19.9756782713085,19.7392797118848,19.9658283313325,3999.00914076783,0.0,1.0
2025-08-12,20.3835,20.3835,20.04,20.04,880,20.07762515006,20.07762515006,19.7392797118848,19.7392797118848,893.40645947593,0.0,1.0
2025-08-13,20.5356,20.5356,20.29,20.29,1134,20.2274427370948,20.2274427370948,19.9855282112845,19.9855282112845,1151.2760511883,0.0,1.0
2025-08-14,20.5,20.5,20.3065,20.3065,2724,20.1923769507803,20.1923769507803,20.0017806122449,20.0017806122449,2765.49908592322,0.0,1.0
2025-08-15,20.358,20.74,20.358,20.5,2534,20.0525078031212,20.4287755102041,20.0525078031212,20.1923769507803,2572.60450944547,0.0,1.0
2025-08-18,20.358,20.358,20.358,20.358,48,20.0525078031212,20.0525078031212,20.0525078031212,20.0525078031212,48.7312614259599,0.0,1.0
2025-08-19,20.5001,20.74,20.5001,20.57,2102,20.1924754501801,20.4287755102041,20.1924754501801,20.2613265306122,2134.02315661182,0.0,1.0
2025-08-20,20.6181,20.79,20.58,20.79,3410,20.3087047418968,20.478025210084,20.2711764705882,20.478025210084,3461.95003046922,0.0,1.0
2025-08-21,20.55,20.79,20.55,20.79,928,20.2416266506603,20.478025210084,20.2416266506603,20.478025210084,942.137720901887,0.0,1.0
2025-08-22,20.82,20.8399,20.56,20.75,1139,20.507575030012,20.5271764105642,20.2514765906363,20.4386254501801,1156.3522242535,0.0,1.0
2025-08-25,20.73,20.82,20.69,20.69,1785,20.4189255702281,20.507575030012,20.3795258103241,20.3795258103241,1812.19378427788,0.0,1.0
2025-08-26,20.7718,20.9399,20.7637,20.86,2450,20.4600983193277,20.6256758103241,20.4521198679472,20.546974789916,2487.32480195003,0.0,1.0
2025-08-27,20.9,20.94,20.57,20.57,11008,20.5863745498199,20.6257743097239,20.2613265306122,20.2613265306122,11175.7026203535,0.0,1.0
2025-08-28,20.77,20.9034,20.7253,20.73,2814,20.4583253301321,20.5897235294118,20.4142960984394,20.4189255702281,2856.87020109689,0.0,1.0
2025-08-29,20.5125,20.6519,20.346,20.346,1450,20.5125,20.6519,20.346,20.346,1450,0.3125,1.0
2025-09-02,20.4,20.435,20.18,20.36,3079,20.4,20.435,20.18,20.36,3079,0.0,1.0
2025-09-03,20.44,20.76,19.98,19.99,4706,20.44,20.76,19.98,19.99,4706,0.0,1.0
2025-09-04,20.45,20.46,20.4,20.4,504,20.45,20.46,20.4,20.4,504,0.0,1.0
2025-09-05,20.715,20.715,20.47,20.47,965,20.715,20.715,20.47,20.47,965,0.0,1.0
2025-09-08,20.91,20.94,20.46,20.46,3980,20.91,20.94,20.46,20.46,3980,0.0,1.0
2025-09-09,20.46,20.74,20.18,20.55,6190,20.46,20.74,20.18,20.55,6190,0.0,1.0
2025-09-10,20.36,20.36,20.24,20.24,2716,20.36,20.36,20.24,20.24,2716,0.0,1.0
2025-09-11,20.62,20.62,20.28,20.28,1121,20.62,20.62,20.28,20.28,1121,0.0,1.0
2025-09-12,20.4,20.59,20.35,20.47,1697,20.4,20.59,20.35,20.47,1697,0.0,1.0
2025-09-15,20.6112,20.72,20.3395,20.72,744,20.6112,20.72,20.3395,20.72,744,0.0,1.0
2025-09-16,20.94,20.95,20.75,20.8827,2016,20.94,20.95,20.75,20.8827,2016,0.0,1.0
2025-09-17,20.37,20.75,20.37,20.5,1370,20.37,20.75,20.37,20.5,1370,0.0,1.0
2025-09-18,20.68,20.9051,20.5,20.5,3312,20.68,20.9051,20.5,20.5,3312,0.0,1.0
2025-09-19,20.4,20.5,20.4,20.41,2002,20.4,20.5,20.4,20.41,2002,0.0,1.0
2025-09-22,20.68,20.68,20.6013,20.6013,1117,20.68,20.68,20.6013,20.6013,1117,0.0,1.0
2025-09-23,20.68,20.68,20.4001,20.5,1548,20.68,20.68,20.4001,20.5,1548,0.0,1.0
2025-09-24,20.87,20.87,20.4001,20.5,502,20.87,20.87,20.4001,20.5,502,0.0,1.0
2025-09-25,20.44,20.8857,20.4,20.8857,904,20.44,20.8857,20.4,20.8857,904,0.0,1.0
2025-09-26,20.4,20.4,20.4,20.4,209,20.4,20.4,20.4,20.4,209,0.0,1.0
2025-09-29,20.6,20.6,20.2501,20.2501,1728,20.6,20.6,20.2501,20.2501,1728,0.0,1.0
2025-09-30,20.6011,20.6011,20.41,20.4701,2083,20.6011,20.6011,20.41,20.4701,2083,0.0,1.0
2025-10-01,20.6,20.6,20.467,20.467,732,20.6,20.6,20.467,20.467,732,0.0,1.0
2025-10-02,20.39,20.43,20.33,20.43,921,20.39,20.43,20.33,20.43,921,0.0,1.0
2025-10-03,20.39,20.39,20.39,20.39,99,20.39,20.39,20.39,20.39,99,0.0,1.0
2025-10-06,20.37,20.383,20.25,20.25,1178,20.37,20.383,20.25,20.25,1178,0.0,1.0
2025-10-07,20.5,20.5,20.35,20.467,600,20.5,20.5,20.35,20.467,600,0.0,1.0
2025-10-08,20.5,20.5,20.5,20.5,57,20.5,20.5,20.5,20.5,57,0.0,1.0
2025-10-09,20.252,20.425,20.25,20.425,3439,20.252,20.425,20.25,20.425,3439,0.0,1.0
2025-10-10,20.1801,20.2,20.1801,20.2,1128,20.1801,20.2,20.1801,20.2,1128,0.0,1.0
2025-10-13,20.0101,20.305,20.01,20.305,2221,20.0101,20.305,20.01,20.305,2221,0.0,1.0
2025-10-14,20.01,20.2,20.01,20.2,894,20.01,20.2,20.01,20.2,894,0.0,1.0
2025-10-15,20.08,20.2,20.08,20.2,1357,20.08,20.2,20.08,20.2,1357,0.0,1.0
2025-10-16,19.85,20.13,19.73,20.13,8806,19.85,20.13,19.73,20.13,8806,0.0,1.0
2025-10-17,20.04,20.11,19.84,19.98,1414,20.04,20.11,19.84,19.98,1414,0.0,1.0
2025-10-20,19.95,20.12,19.95,20.05,1581,19.95,20.12,19.95,20.05,1581,0.0,1.0
2025-10-21,19.7914,20.12,19.7914,20.08,1722,19.7914,20.12,19.7914,20.08,1722,0.0,1.0
2025-10-22,19.6798,19.7901,19.6798,19.7901,670,19.6798,19.7901,19.6798,19.7901,670,0.0,1.0
2025-10-23,20.33,20.33,19.8008,20.0,4412,20.33,20.33,19.8008,20.0,4412,0.0,1.0
2025-10-24,20.21,20.33,20.05,20.33,2262,20.21,20.33,20.05,20.33,2262,0.0,1.0
2025-10-27,20.34,20.81,20.34,20.6,4756,20.34,20.81,20.34,20.6,4756,0.0,1.0
2025-10-28,20.44,20.5,20.3,20.4334,2404,20.44,20.5,20.3,20.4334,2404,0.0,1.0
2025-10-29,20.4,20.5,20.35,20.5,1034,20.4,20.5,20.35,20.5,1034,0.0,1.0
2025-10-30,20.2,20.7499,20.1,20.7499,4775,20.2,20.7499,20.1,20.7499,4775,0.0,1.0
2025-10-31,20.2,20.2,20.2,20.2,0,20.2,20.2,20.2,20.2,0,0.0,1.0
2025-11-03,20.14,20.215,20.05,20.05,1104,20.14,20.215,20.05,20.05,1104,0.0,1.0
2025-11-04,20.2,20.25,20.1001,20.2,1118,20.2,20.25,20.1001,20.2,1118,0.0,1.0
2025-11-05,20.14,20.26,20.1,20.1,4635,20.14,20.26,20.1,20.1,4635,0.0,1.0
2025-11-06,20.25,20.25,20.15,20.15,339,20.25,20.25,20.15,20.15,339,0.0,1.0
2025-11-07,20.25,20.25,20.25,20.25,737,20.25,20.25,20.25,20.25,737,0.0,1.0
2025-11-10,20.4,20.4,20.1,20.25,3829,20.4,20.4,20.1,20.25,3829,0.0,1.0
2025-11-11,20.25,20.25,20.13,20.23,2647,20.25,20.25,20.13,20.23,2647,0.0,1.0
2025-11-12,20.13,20.43,20.13,20.38,5538,20.13,20.43,20.13,20.38,5538,0.0,1.0
2025-11-13,20.27,20.27,20.1401,20.1401,1740,20.27,20.27,20.1401,20.1401,1740,0.0,1.0
2025-11-14,20.14,20.25,20.13,20.24,2526,20.14,20.25,20.13,20.24,2526,0.0,1.0
2025-11-17,19.86,20.22,19.86,20.14,6477,19.86,20.22,19.86,20.14,6477,0.0,1.0
2025-11-18,19.62,19.75,19.5,19.75,4932,19.62,19.75,19.5,19.75,4932,0.0,1.0
2025-11-19,19.71,20.2851,19.62,19.63,1480,19.71,20.2851,19.62,19.63,1480,0.0,1.0
2025-11-20,18.71,19.56,18.71,19.56,1128,18.71,19.56,18.71,19.56,1128,0.0,1.0
2025-11-21,18.9,19.185,18.9,19.185,721,18.9,19.185,18.9,19.185,721,0.0,1.0
2025-11-24,19.59,19.59,18.61,19.18,2360,19.59,19.59,18.61,19.18,2360,0.0,1.0
2025-11-25,18.63,19.5,18.63,19.02,1245,18.63,19.5,18.63,19.02,1245,0.0,1.0
2025-11-26,19.2,19.2,19.2,19.2,505,19.2,19.2,19.2,19.2,505,0.0,1.0