date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-28,26.55,26.55,26.3,26.3,9131,18.4629067351732,18.4629067351732,18.2890563892676,18.2890563892676,13130.5462069067,0.0,1.0
2021-04-29,26.59,26.59,26.25,26.3,8395,18.4907227905181,18.4907227905181,18.2542863200865,18.2890563892676,12072.1646486673,0.0,1.0
2021-04-30,26.4,26.4,26.4,26.4,1100,18.3585965276299,18.3585965276299,18.3585965276299,18.3585965276299,1581.8202636729,0.0,1.0
2021-05-03,26.45,26.5,26.42,26.5,3063,18.393366596811,18.4281366659921,18.3725045553023,18.4281366659921,4404.65042511828,0.0,1.0
2021-05-04,26.5,26.7,26.2492,26.45,13634,18.4281366659921,18.5672169427166,18.2537299989796,18.393366596811,19605.9431590149,0.0,1.0
2021-05-05,26.2,26.45,26.2,26.45,3638,18.2195162509054,18.393366596811,18.2195162509054,18.393366596811,5231.51101749276,0.0,1.0
2021-05-06,26.2,26.45,26.19,26.45,3800,18.2195162509054,18.393366596811,18.2125622370692,18.393366596811,5464.47000177913,0.0,1.0
2021-05-07,26.2,26.35,26.1,26.35,31731,18.2195162509054,18.3238264584488,18.1499761125432,18.3238264584488,45629.7625332773,0.0,1.0
2021-05-10,26.15,26.348,26.15,26.25,21329,18.1847461817243,18.3224356556815,18.1847461817243,18.2542863200865,30671.4949126176,0.0,1.0
2021-05-11,26.175,26.24,26.175,26.2,10745,18.2021312163148,18.2473323062503,18.2021312163148,18.2195162509054,15451.5079392413,0.0,1.0
2021-05-12,26.175,26.2,26.1,26.2,16145,18.2021312163148,18.2195162509054,18.1499761125432,18.2195162509054,23216.8074154538,0.0,1.0
2021-05-13,26.2,26.25,26.05,26.15,24510,18.3303458464202,18.365327422463,18.2254011182919,18.2953642703774,35032.7268988986,0.159375,1.0
2021-05-14,26.225,26.25,26.14,26.2,12850,18.3478366344416,18.365327422463,18.2883679551689,18.3303458464202,18366.8111240656,0.0,1.0
2021-05-17,26.45,26.5,26.25,26.35,12857,18.5052537266341,18.5402353026769,18.365327422463,18.4352905745486,18376.8163908258,0.0,1.0
2021-05-18,26.39,26.5,26.25,26.25,8580,18.4632758353828,18.5402353026769,18.365327422463,18.365327422463,12263.5984003488,0.0,1.0
2021-05-19,26.452,26.5,25.08,26.39,15410,18.5066529896759,18.5402353026769,17.5467585430618,18.4632758353828,22025.8801106498,0.0,1.0
2021-05-20,26.6,27.0,26.3601,26.45,27312,18.6101984547625,18.8900510631048,18.4423568529092,18.5052537266341,39037.6922506209,0.0,1.0
2021-05-21,26.5,26.84,26.5,26.82,2553,18.5402353026769,18.7781100197679,18.5402353026769,18.7641173893508,3649.06371982409,0.0,1.0
2021-05-24,26.73,26.75,26.6499,26.65,5798,18.7011505524738,18.7151431828909,18.6451100676532,18.6451800308053,8287.2195250842,0.0,1.0
2021-05-25,26.9,27.35,26.28,27.04,10115,18.8200879110192,19.1349220954043,18.3863163680887,18.918036323939,14457.6104684765,0.0,1.0
2021-05-26,26.75,26.995,26.55,26.995,1500,18.7151431828909,18.8865529055005,18.5752168787197,18.8865529055005,2143.98573432672,0.0,1.0
2021-05-27,27.0,27.0,26.95,26.95,1957,18.8900510631048,18.8900510631048,18.855069487062,18.855069487062,2797.18672138493,0.0,1.0
2021-05-28,26.75,27.0,26.75,27.0,1350,18.7151431828909,18.8900510631048,18.7151431828909,18.8900510631048,1929.58716089405,0.0,1.0
2021-06-01,26.9455,26.9455,26.725,26.94,1021,18.8519211452182,18.8519211452182,18.6976523948695,18.8480731718535,1459.33962316505,0.0,1.0
2021-06-02,27.5,27.5,26.57,26.95,2612,19.2398668235327,19.2398668235327,18.5892095091368,18.855069487062,3733.39382537426,0.0,1.0
2021-06-03,27.48,27.48,26.75,26.75,9100,19.2258741931156,19.2258741931156,18.7151431828909,18.7151431828909,13006.8467882487,0.0,1.0
2021-06-04,27.3,27.3999,27.3,27.3999,1064,19.0999405193615,19.169833708295,19.0999405193615,19.169833708295,1520.80054754909,0.0,1.0
2021-06-07,27.3,27.45,27.01,27.45,1300,19.0999405193615,19.2048852474899,18.8970473783134,19.2048852474899,1858.12096974983,0.0,1.0
2021-06-08,27.205,27.22,27.0,27.0,1253,19.0334755248802,19.0439699976931,18.8900510631048,18.8900510631048,1790.94275007426,0.0,1.0
2021-06-09,27.02,27.03,27.02,27.03,392,18.9040436935219,18.9110400087305,18.9040436935219,18.9110400087305,560.294938570717,0.0,1.0
2021-06-10,27.35,27.35,27.35,27.35,300,19.1349220954043,19.1349220954043,19.1349220954043,19.1349220954043,428.797146865344,0.0,1.0
2021-06-11,27.4,27.4,27.25,27.25,1550,19.1699036714471,19.1699036714471,19.0649589433187,19.0649589433187,2215.45192547094,0.0,1.0
2021-06-14,27.4,27.4,27.4,27.4,0,19.1699036714471,19.1699036714471,19.1699036714471,19.1699036714471,0,0.0,1.0
2021-06-15,27.35,27.35,26.7301,27.0,4950,19.1349220954043,19.1349220954043,18.7012205156258,18.8900510631048,7075.15292327818,0.0,1.0
2021-06-16,27.35,27.35,27.35,27.35,0,19.1349220954043,19.1349220954043,19.1349220954043,19.1349220954043,0,0.0,1.0
2021-06-17,27.35,27.35,27.35,27.35,0,19.1349220954043,19.1349220954043,19.1349220954043,19.1349220954043,0,0.0,1.0
2021-06-18,26.7,27.4,26.69,27.4,4200,18.6801616068481,19.1699036714471,18.6731652916395,19.1699036714471,6003.16005611481,0.0,1.0
2021-06-21,27.1322,27.19,27.0,27.19,1000,18.9825423501619,19.0229810520674,18.8900510631048,19.0229810520674,1429.32382288448,0.0,1.0
2021-06-22,26.9,27.18,26.9,27.17,10791,18.8200879110192,19.0159847368588,18.8200879110192,19.0089884216503,15423.8333727465,0.0,1.0
2021-06-23,26.95,26.95,26.95,26.95,460,18.855069487062,18.855069487062,18.855069487062,18.855069487062,657.488958526862,0.0,1.0
2021-06-24,26.96,27.1,26.95,27.1,5036,18.8620658022706,18.9600142151904,18.855069487062,18.9600142151904,7198.07477204623,0.0,1.0
2021-06-25,26.95,26.95,26.95,26.95,508,18.855069487062,18.855069487062,18.855069487062,18.855069487062,726.096502025317,0.0,1.0
2021-06-28,27.15,27.15,27.15,27.15,1154,18.9949957912332,18.9949957912332,18.9949957912332,18.9949957912332,1649.43969160869,0.0,1.0
2021-06-29,27.0,27.18,27.0,27.15,2806,18.8900510631048,19.0159847368588,18.8900510631048,18.9949957912332,4010.68264701385,0.0,1.0
2021-06-30,26.95,26.95,26.9,26.95,831,18.855069487062,18.855069487062,18.8200879110192,18.855069487062,1187.768096817,0.0,1.0
2021-07-01,27.0,27.18,26.95,27.18,2300,18.8900510631048,19.0159847368588,18.855069487062,19.0159847368588,3287.44479263431,0.0,1.0
2021-07-02,26.75,27.0,26.75,27.0,1825,18.7151431828909,18.8900510631048,18.7151431828909,18.8900510631048,2608.51597676417,0.0,1.0
2021-07-06,27.15,27.2,26.91,27.15,1406,18.9949957912332,19.0299773672759,18.8270842262278,18.9949957912332,2009.62929497558,0.0,1.0
2021-07-07,27.12,27.12,27.05,27.05,1340,18.9740068456075,18.9740068456075,18.9250326391476,18.9250326391476,1915.2939226652,0.0,1.0
2021-07-08,27.12,27.12,27.12,27.12,0,18.9740068456075,18.9740068456075,18.9740068456075,18.9740068456075,0,0.0,1.0
2021-07-09,27.1955,27.1955,27.05,27.05,500,19.0268290254321,19.0268290254321,18.9250326391476,18.9250326391476,714.66191144224,0.0,1.0
2021-07-12,27.1955,27.1955,27.1955,27.1955,0,19.0268290254321,19.0268290254321,19.0268290254321,19.0268290254321,0,0.0,1.0
2021-07-13,27.05,27.19,27.05,27.19,1400,18.9250326391476,19.0229810520674,18.9250326391476,19.0229810520674,2001.05335203827,0.0,1.0
2021-07-14,27.05,27.05,27.05,27.05,0,18.9250326391476,18.9250326391476,18.9250326391476,18.9250326391476,0,0.0,1.0
2021-07-15,27.05,27.1867,27.05,27.05,10500,18.9250326391476,19.0206722680486,18.9250326391476,18.9250326391476,15007.900140287,0.0,1.0
2021-07-16,27.05,27.05,27.05,27.05,1,18.9250326391476,18.9250326391476,18.9250326391476,18.9250326391476,1.42932382288448,0.0,1.0
2021-07-19,27.05,27.05,27.05,27.05,0,18.9250326391476,18.9250326391476,18.9250326391476,18.9250326391476,0,0.0,1.0
2021-07-20,27.05,27.05,27.05,27.05,100,18.9250326391476,18.9250326391476,18.9250326391476,18.9250326391476,142.932382288448,0.0,1.0
2021-07-21,27.0999,27.19,27.0999,27.19,1602,18.9599442520383,19.0229810520674,18.9599442520383,19.0229810520674,2289.77676426094,0.0,1.0
2021-07-22,27.19,27.19,27.1405,27.19,2490,19.0229810520674,19.0229810520674,18.988349291785,19.0229810520674,3559.01631898235,0.0,1.0
2021-07-23,27.05,27.19,27.014,27.19,9703,18.9250326391476,19.0229810520674,18.8998459043968,19.0229810520674,13868.7290534481,0.0,1.0
2021-07-26,27.065,27.065,27.065,27.065,200,18.9355271119604,18.9355271119604,18.9355271119604,18.9355271119604,285.864764576897,0.0,1.0
2021-07-27,27.19,27.19,26.92,26.92,1291,19.0229810520674,19.0229810520674,18.8340805414363,18.8340805414363,1845.25705534386,0.0,1.0
2021-07-28,27.1,27.18,27.1,27.18,810,18.9600142151904,19.0159847368588,18.9600142151904,19.0159847368588,1157.75229653643,0.0,1.0
2021-07-29,27.1,27.1,27.1,27.1,0,18.9600142151904,18.9600142151904,18.9600142151904,18.9600142151904,0,0.0,1.0
2021-07-30,27.1699,27.19,26.78,26.78,4411,19.0089184584982,19.0229810520674,18.7361321285165,18.7361321285165,6304.74738274344,0.0,1.0
2021-08-02,27.15,27.15,27.058,27.058,307,18.9949957912332,18.9949957912332,18.9306296913144,18.9306296913144,438.802413625535,0.0,1.0
2021-08-03,27.15,27.15,27.15,27.15,14,18.9949957912332,18.9949957912332,18.9949957912332,18.9949957912332,20.0105335203827,0.0,1.0
2021-08-04,27.19,27.19,27.0487,27.05,9915,19.0229810520674,19.0229810520674,18.9241231181705,18.9250326391476,14171.7457038996,0.0,1.0
2021-08-05,27.0499,27.05,26.83,27.05,43212,18.9249626759955,18.9250326391476,18.7711137045593,18.9250326391476,61763.9410344842,0.0,1.0
2021-08-06,27.05,27.1499,27.0499,27.1499,3281,18.9250326391476,18.9949258280811,18.9249626759955,18.9949258280811,4689.61146288398,0.0,1.0
2021-08-09,27.1353,27.1353,27.05,27.0901,25817,18.9847112078766,18.9847112078766,18.9250326391476,18.9530878631339,36900.8531354086,0.0,1.0
2021-08-10,27.1365,27.14,27.1365,27.1399,1772,18.9855507657016,18.9879994760246,18.9855507657016,18.9879295128725,2532.7618141513,0.0,1.0
2021-08-11,27.1899,27.2,27.1,27.2,6667,19.0229110889153,19.0299773672759,18.9600142151904,19.0299773672759,9529.30192717083,0.0,1.0
2021-08-12,27.0047,27.0047,27.0,27.0001,2507,19.1884963791138,19.1884963791138,19.1851567407182,19.1852277968543,3528.19635068908,0.421875,1.0
2021-08-13,26.88,26.88,26.88,26.88,500,19.0998893774261,19.0998893774261,19.0998893774261,19.0998893774261,703.668996946367,0.0,1.0
2021-08-16,26.7,26.7,26.7,26.7,102,18.971988332488,18.971988332488,18.971988332488,18.971988332488,143.548475377059,0.0,1.0
2021-08-17,26.9999,26.9999,26.3,26.3,1300,19.1850856845822,19.1850856845822,18.6877637881811,18.6877637881811,1829.53939206055,0.0,1.0
2021-08-18,26.97,26.97,26.97,26.97,239,19.1638398998952,19.1638398998952,19.1638398998952,19.1638398998952,336.353780540363,0.0,1.0
2021-08-19,26.97,26.97,26.97,26.97,2,19.1638398998952,19.1638398998952,19.1638398998952,19.1638398998952,2.81467598778546,0.0,1.0
2021-08-20,26.97,26.97,26.97,26.97,2,19.1638398998952,19.1638398998952,19.1638398998952,19.1638398998952,2.81467598778546,0.0,1.0
2021-08-23,26.85,26.85,26.85,26.85,1590,19.0785725366031,19.0785725366031,19.0785725366031,19.0785725366031,2237.66741028945,0.0,1.0
2021-08-24,26.625,26.87,26.625,26.87,1881,18.9186962304305,19.0927837638185,18.9186962304305,19.0927837638185,2647.20276651222,0.0,1.0
2021-08-25,26.85,26.9,26.85,26.85,1388,19.0785725366031,19.1141006046415,19.0785725366031,19.0785725366031,1953.38513552311,0.0,1.0
2021-08-26,26.85,26.85,26.655,26.75,9107,19.0785725366031,19.0785725366031,18.9400130712535,19.0075164005264,12816.6271103811,0.0,1.0
2021-08-27,26.66,26.66,26.65,26.65,2102,18.9435658780573,18.9435658780573,18.9364602644497,18.9364602644497,2958.22446316253,0.0,1.0
2021-08-30,26.945,26.945,26.71,26.8415,5930,19.146075865876,19.146075865876,18.9790939460957,19.0725327650366,8345.51430378391,0.0,1.0
2021-08-31,26.835,26.97,26.835,26.85,2831,19.0679141161916,19.1638398998952,19.0679141161916,19.0785725366031,3984.17386071033,0.0,1.0
2021-09-01,27.14,27.17,27.14,27.17,820,19.2846353312257,19.3059521720487,19.2846353312257,19.3059521720487,1154.01715499204,0.0,1.0
2021-09-02,27.2453,27.25,27.19,27.19,5385,19.3594574425145,19.3627970809101,19.320163399264,19.320163399264,7578.51509711234,0.0,1.0
2021-09-03,27.25,27.25,27.2177,27.23,2606,19.3627970809101,19.3627970809101,19.3398459489573,19.3485858536947,3667.52281208445,0.0,1.0
2021-09-07,27.35,27.75,27.25,27.25,5720,19.4338532169868,19.7180777612937,19.3627970809101,19.3627970809101,8049.97332506642,0.0,1.0
2021-09-08,26.5072,27.4791,26.5072,27.4791,400,18.8349921021321,19.5255866886619,18.8349921021321,19.5255866886619,562.935197557092,0.0,1.0
2021-09-09,26.75,27.42,26.75,27.34,1402,19.0075164005264,19.4835925122405,19.0075164005264,19.4267476033791,1973.08786743761,0.0,1.0
2021-09-10,27.15,27.17,27.09,27.09,2668,19.2917409448333,19.3059521720487,19.2491072631873,19.2491072631873,3754.77776770581,0.0,1.0
2021-09-13,27.25,27.2545,27.25,27.25,1501,19.3627970809101,19.3659946070335,19.3627970809101,19.3627970809101,2112.41432883299,0.0,1.0
2021-09-14,26.65,26.65,26.4257,26.4257,450,18.9364602644497,18.9364602644497,18.7770813512295,18.7770813512295,633.302097251728,0.0,1.0
2021-09-15,27.2,27.205,27.2,27.2,2300,19.3272690128717,19.3308218196755,19.3272690128717,19.3272690128717,3236.87738595328,0.0,1.0
2021-09-16,27.2,27.2,27.2,27.2,0,19.3272690128717,19.3272690128717,19.3272690128717,19.3272690128717,0,0.0,1.0
2021-09-17,27.2,27.2,27.2,27.2,0,19.3272690128717,19.3272690128717,19.3272690128717,19.3272690128717,0,0.0,1.0
2021-09-20,26.95,26.95,26.5,26.65,1000,19.1496286726799,19.1496286726799,18.8298760603346,18.9364602644497,1407.33799389273,0.0,1.0
2021-09-21,26.95,26.95,26.95,26.95,0,19.1496286726799,19.1496286726799,19.1496286726799,19.1496286726799,0,0.0,1.0
2021-09-22,27.049,27.049,27.049,27.049,370,19.2199742473958,19.2199742473958,19.2199742473958,19.2199742473958,520.715057740311,0.0,1.0
2021-09-23,26.9952,26.9952,26.9952,26.9952,370,19.1817460461865,19.1817460461865,19.1817460461865,19.1817460461865,520.715057740312,0.0,1.0
2021-09-24,26.9952,26.9952,26.9952,26.9952,2,19.1817460461865,19.1817460461865,19.1817460461865,19.1817460461865,2.81467598778547,0.0,1.0
2021-09-27,27.37,27.39,27.14,27.39,1100,19.4480644442021,19.4622756714175,19.2846353312257,19.4622756714175,1548.07179328201,0.0,1.0
2021-09-28,27.37,27.37,27.37,27.37,0,19.4480644442021,19.4480644442021,19.4480644442021,19.4480644442021,0,0.0,1.0
2021-09-29,26.509,27.3999,26.509,27.3999,1210,18.8362711125815,19.4693102288891,18.8362711125815,19.4693102288891,1702.8789726102,0.0,1.0
2021-09-30,27.156,27.156,27.15,27.1501,4115,19.2960043129979,19.2960043129979,19.2917409448333,19.2918120009694,5791.1958448686,0.0,1.0
2021-10-01,27.156,27.156,27.156,27.156,0,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,0,0.0,1.0
2021-10-04,27.156,27.156,27.156,27.156,0,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,0,0.0,1.0
2021-10-05,27.156,27.156,27.156,27.156,0,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,0,0.0,1.0
2021-10-06,27.156,27.156,27.156,27.156,0,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,0,0.0,1.0
2021-10-07,27.156,27.156,27.156,27.156,0,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,0,0.0,1.0
2021-10-08,27.156,27.156,27.156,27.156,0,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,0,0.0,1.0
2021-10-11,27.156,27.156,27.156,27.156,1,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,1.40733799389273,0.0,1.0
2021-10-12,27.156,27.156,27.156,27.156,0,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,0,0.0,1.0
2021-10-13,27.156,27.156,27.156,27.156,4,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,5.62935197557093,0.0,1.0
2021-10-14,27.156,27.156,27.156,27.156,1,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,1.40733799389273,0.0,1.0
2021-10-15,27.156,27.156,27.156,27.156,0,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,0,0.0,1.0
2021-10-18,27.156,27.156,27.156,27.156,0,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,0,0.0,1.0
2021-10-19,27.156,27.156,27.156,27.156,0,19.2960043129979,19.2960043129979,19.2960043129979,19.2960043129979,0,0.0,1.0
2021-10-20,27.15,27.1563,27.15,27.1501,4100,19.2917409448333,19.2962174814062,19.2917409448333,19.2918120009694,5770.08577496021,0.0,1.0
2021-10-21,27.1637,27.17,27.15,27.1501,1728,19.3014756354758,19.3059521720487,19.2917409448333,19.2918120009694,2431.88005344664,0.0,1.0
2021-10-22,27.1637,27.1637,27.1637,27.1637,0,19.3014756354758,19.3014756354758,19.3014756354758,19.3014756354758,0,0.0,1.0
2021-10-25,27.2535,27.2535,27.25,27.25,2000,19.3652840456728,19.3652840456728,19.3627970809101,19.3627970809101,2814.67598778545,0.0,1.0
2021-10-26,27.3241,27.3241,27.25,27.25,400,19.4154496777429,19.4154496777429,19.3627970809101,19.3627970809101,562.935197557093,0.0,1.0
2021-10-27,27.3241,27.3241,27.3241,27.3241,0,19.4154496777429,19.4154496777429,19.4154496777429,19.4154496777429,0,0.0,1.0
2021-10-28,27.3,27.3899,27.25,27.3899,1712,19.3983251489484,19.4622046152814,19.3627970809101,19.4622046152814,2409.36264554436,0.0,1.0
2021-10-29,27.0999,27.1,27.09,27.09,300,19.2561418206589,19.256212876795,19.2491072631873,19.2491072631873,422.201398167819,0.0,1.0
2021-11-01,27.3003,27.3003,27.3,27.3,1200,19.3985383173567,19.3985383173567,19.3983251489484,19.3983251489484,1688.80559267127,0.0,1.0
2021-11-02,29.1586,29.16,27.38,27.38,1150,20.7189744940706,20.7199692799757,19.4551700578098,19.4551700578098,1618.43869297664,0.0,1.0
2021-11-03,28.5,28.55,27.85,27.85,1058,20.2509987818692,20.2865268499076,19.7891338973705,19.7891338973705,1488.96359753851,0.0,1.0
2021-11-04,28.5,28.5,28.5,28.5,0,20.2509987818692,20.2509987818692,20.2509987818692,20.2509987818692,0,0.0,1.0
2021-11-05,28.5,28.5,28.5,28.5,0,20.2509987818692,20.2509987818692,20.2509987818692,20.2509987818692,0,0.0,1.0
2021-11-08,27.7907,27.81,27.76,27.76,2543,19.746997608677,19.7607114429398,19.7251833749014,19.7251833749014,3578.86051846921,0.0,1.0
2021-11-09,27.7907,27.7907,27.7907,27.7907,0,19.746997608677,19.746997608677,19.746997608677,19.746997608677,0,0.0,1.0
2021-11-10,27.7907,27.7907,27.7907,27.7907,20,19.746997608677,19.746997608677,19.746997608677,19.746997608677,28.1467598778546,0.0,1.0
2021-11-11,26.97,27.08,26.83,27.08,1850,19.1638398998952,19.2420016495796,19.0643613093878,19.2420016495796,2603.57528870155,0.0,1.0
2021-11-12,26.97,26.97,26.97,26.97,50,19.4636079739689,19.4636079739689,19.4636079739689,19.4636079739689,69.2831463623557,0.421875,1.0
2021-11-15,26.97,26.97,26.97,26.97,0,19.4636079739689,19.4636079739689,19.4636079739689,19.4636079739689,0,0.0,1.0
2021-11-16,26.97,26.97,26.97,26.97,5762,19.4636079739689,19.4636079739689,19.4636079739689,19.4636079739689,7984.18978679787,0.0,1.0
2021-11-17,26.97,26.97,26.97,26.97,0,19.4636079739689,19.4636079739689,19.4636079739689,19.4636079739689,0,0.0,1.0
2021-11-18,26.7,26.75,26.7,26.71,501,19.2687553913597,19.304839202954,19.2687553913597,19.2759721536785,694.217126550802,0.0,1.0
2021-11-19,27.985,27.985,26.5,26.5,1423,20.1961093493334,20.1961093493334,19.1244201449825,19.1244201449825,1971.79834547263,0.0,1.0
2021-11-22,27.985,27.985,27.985,27.985,0,20.1961093493334,20.1961093493334,20.1961093493334,20.1961093493334,0,0.0,1.0
2021-11-23,27.45,27.45,26.0,26.0,2745,19.8100125652743,19.8100125652743,18.7635820290394,18.7635820290394,3803.64473529332,0.0,1.0
2021-11-24,27.25,27.25,27.25,27.25,202,19.665677318897,19.665677318897,19.665677318897,19.665677318897,279.903911303917,0.0,1.0
2021-11-26,26.5,26.5,26.5,26.5,291,19.1244201449825,19.1244201449825,19.1244201449825,19.1244201449825,403.227911828908,0.0,1.0
2021-11-29,27.29,27.29,27.29,27.29,802,19.6945443681725,19.6945443681725,19.6945443681725,19.6945443681725,1111.30166765218,0.0,1.0
2021-11-30,26.99,26.99,26.7,26.7,253,19.4780414986067,19.4780414986067,19.2687553913597,19.2687553913597,350.572720593518,0.0,1.0
2021-12-01,26.5,26.6,26.5,26.53,7436,19.1244201449825,19.1965877681711,19.1244201449825,19.146070431939,10303.7895270095,0.0,1.0
2021-12-02,26.5,26.5,26.5,26.5,2,19.1244201449825,19.1244201449825,19.1244201449825,19.1244201449825,2.77132585449421,0.0,1.0
2021-12-03,27.0187,27.28,26.5,26.5,1225,19.4987536064618,19.6873276058536,19.1244201449825,19.1244201449825,1697.43708587771,0.0,1.0
2021-12-06,26.55,26.89,26.5,26.51,1894,19.1605039565768,19.405873875418,19.1244201449825,19.1316369073013,2624.44558420602,0.0,1.0
2021-12-07,26.55,26.55,26.55,26.55,0,19.1605039565768,19.1605039565768,19.1605039565768,19.1605039565768,0,0.0,1.0
2021-12-08,26.58,26.58,26.58,26.58,100,19.1821542435333,19.1821542435333,19.1821542435333,19.1821542435333,138.566292724711,0.0,1.0
2021-12-09,26.58,26.58,26.58,26.58,0,19.1821542435333,19.1821542435333,19.1821542435333,19.1821542435333,0,0.0,1.0
2021-12-10,26.4,26.4,26.4,26.4,200,19.0522525217938,19.0522525217938,19.0522525217938,19.0522525217938,277.132585449423,0.0,1.0
2021-12-13,26.4,26.4,26.4,26.4,0,19.0522525217938,19.0522525217938,19.0522525217938,19.0522525217938,0,0.0,1.0
2021-12-14,26.5,26.5,26.4,26.43,1657,19.1244201449825,19.1244201449825,19.0522525217938,19.0739028087504,2296.04347044846,0.0,1.0
2021-12-15,26.5,26.5,26.5,26.5,0,19.1244201449825,19.1244201449825,19.1244201449825,19.1244201449825,0,0.0,1.0
2021-12-16,26.36,26.51,26.36,26.5,2219,19.0233854725184,19.1316369073013,19.0233854725184,19.1244201449825,3074.78603556134,0.0,1.0
2021-12-17,26.32,26.455,26.0,26.36,6787,18.9945184232429,19.0919447145476,18.7635820290394,19.0233854725184,9404.49428722617,0.0,1.0
2021-12-20,26.3,26.3,26.3,26.3,102,18.9800848986052,18.9800848986052,18.9800848986052,18.9800848986052,141.337618579205,0.0,1.0
2021-12-21,26.3,26.3,26.3,26.3,0,18.9800848986052,18.9800848986052,18.9800848986052,18.9800848986052,0,0.0,1.0
2021-12-22,26.3,26.3,26.3,26.3,0,18.9800848986052,18.9800848986052,18.9800848986052,18.9800848986052,0,0.0,1.0
2021-12-23,26.62,26.67,26.62,26.67,610,19.2110212928088,19.2471051044031,19.2110212928088,19.2471051044031,845.254385620737,0.0,1.0
2021-12-27,26.65,26.66,26.65,26.66,2000,19.2326715797654,19.2398883420842,19.2326715797654,19.2398883420842,2771.32585449422,0.0,1.0
2021-12-28,26.56,26.88,26.56,26.88,200,19.1677207188956,19.3986571130992,19.1677207188956,19.3986571130992,277.132585449422,0.0,1.0
2021-12-29,26.65,26.65,26.65,26.65,220,19.2326715797654,19.2326715797654,19.2326715797654,19.2326715797654,304.845843994364,0.0,1.0
2021-12-30,26.65,26.65,26.65,26.65,0,19.2326715797654,19.2326715797654,19.2326715797654,19.2326715797654,0,0.0,1.0
2021-12-31,26.895,26.895,26.895,26.895,170,19.4094822565775,19.4094822565775,19.4094822565775,19.4094822565775,235.562697632009,0.0,1.0
2022-01-03,26.88,26.88,26.88,26.88,510,19.3986571130992,19.3986571130992,19.3986571130992,19.3986571130992,706.688092896026,0.0,1.0
2022-01-04,27.0,27.0,26.27,26.52,2800,19.4852582609255,19.4852582609255,18.9584346116486,19.1388536696202,3879.85619629191,0.0,1.0
2022-01-05,27.0,27.0,27.0,27.0,80,19.4852582609255,19.4852582609255,19.4852582609255,19.4852582609255,110.853034179769,0.0,1.0
2022-01-06,27.0,27.0,27.0,27.0,0,19.4852582609255,19.4852582609255,19.4852582609255,19.4852582609255,0,0.0,1.0
2022-01-07,26.04,27.27,26.04,26.99,622,18.7924490783148,19.6801108435348,18.7924490783148,19.4780414986067,861.882340747704,0.0,1.0
2022-01-10,26.04,26.04,26.04,26.04,0,18.7924490783148,18.7924490783148,18.7924490783148,18.7924490783148,0,0.0,1.0
2022-01-11,27.5,27.5,26.27,26.27,2350,19.8460963768686,19.8460963768686,18.9584346116486,18.9584346116486,3256.30787903071,0.0,1.0
2022-01-12,27.0,27.0,27.0,27.0,786,19.4852582609255,19.4852582609255,19.4852582609255,19.4852582609255,1089.13106081623,0.0,1.0
2022-01-13,27.0,27.0,27.0,27.0,0,19.4852582609255,19.4852582609255,19.4852582609255,19.4852582609255,0,0.0,1.0
2022-01-14,26.28,26.82,26.28,26.82,2130,18.9656513739675,19.355356539186,18.9656513739675,19.355356539186,2951.46203503635,0.0,1.0
2022-01-18,27.4238,27.4238,26.68,27.09,1345,19.7911046479989,19.7911046479989,19.254321866722,19.5502091217953,1863.71663714736,0.0,1.0
2022-01-19,27.4238,27.4238,27.4238,27.4238,50,19.7911046479989,19.7911046479989,19.7911046479989,19.7911046479989,69.2831463623554,0.0,1.0
2022-01-20,26.29,26.51,26.29,26.4,1320,18.9728681362864,19.1316369073013,18.9728681362864,19.0522525217938,1829.07506396618,0.0,1.0
2022-01-21,28.9999,28.9999,27.125,27.125,1530,20.9285385570746,20.9285385570746,19.5754677899113,19.5754677899113,2120.06427868808,0.0,1.0
2022-01-24,27.5,27.745,26.55,26.55,1771,19.8460963768686,20.0229070536807,19.1605039565768,19.1605039565768,2454.00904415463,0.0,1.0
2022-01-25,27.5,27.5,27.5,27.5,0,19.8460963768686,19.8460963768686,19.8460963768686,19.8460963768686,0,0.0,1.0
2022-01-26,27.5,27.5,27.5,27.5,38,19.8460963768686,19.8460963768686,19.8460963768686,19.8460963768686,52.6551912353902,0.0,1.0
2022-01-27,26.53,26.65,26.53,26.65,1246,19.146070431939,19.2326715797654,19.146070431939,19.2326715797654,1726.5360073499,0.0,1.0
2022-01-28,26.53,26.53,26.53,26.53,0,19.146070431939,19.146070431939,19.146070431939,19.146070431939,0,0.0,1.0
2022-01-31,27.0,27.4392,26.51,26.51,1824,19.4852582609255,19.8022184619699,19.1316369073013,19.1316369073013,2527.44917929873,0.0,1.0
2022-02-01,27.0,27.0,27.0,27.0,234,19.4852582609255,19.4852582609255,19.4852582609255,19.4852582609255,324.245124975824,0.0,1.0
2022-02-02,27.0,27.0,27.0,27.0,61,19.4852582609255,19.4852582609255,19.4852582609255,19.4852582609255,84.5254385620738,0.0,1.0
2022-02-03,27.0,27.0,27.0,27.0,39,19.4852582609255,19.4852582609255,19.4852582609255,19.4852582609255,54.0408541626374,0.0,1.0
2022-02-04,27.27,27.42,27.27,27.42,250,19.6801108435348,19.7883622783177,19.6801108435348,19.7883622783177,346.415731811777,0.0,1.0
2022-02-07,27.11,27.11,27.11,27.11,220,19.564642646433,19.564642646433,19.564642646433,19.564642646433,304.845843994364,0.0,1.0
2022-02-08,27.11,27.11,27.11,27.11,2,19.564642646433,19.564642646433,19.564642646433,19.564642646433,2.77132585449422,0.0,1.0
2022-02-09,27.11,27.11,27.11,27.11,0,19.564642646433,19.564642646433,19.564642646433,19.564642646433,0,0.0,1.0
2022-02-10,27.11,27.11,27.11,27.11,0,19.564642646433,19.564642646433,19.564642646433,19.564642646433,0,0.0,1.0
2022-02-11,27.08,27.08,27.08,27.08,210,19.5429923594764,19.5429923594764,19.5429923594764,19.5429923594764,290.989214721893,0.0,1.0
2022-02-14,26.5,26.7,26.5,26.7,1325,19.4288773053094,19.5755103415759,19.4288773053094,19.5755103415759,1807.23257696443,0.421875,1.0
2022-02-15,26.4,26.5,26.4,26.5,950,19.3555607871762,19.4288773053094,19.3555607871762,19.4288773053094,1295.75165895562,0.0,1.0
2022-02-16,26.4,26.4,26.4,26.4,0,19.3555607871762,19.3555607871762,19.3555607871762,19.3555607871762,0,0.0,1.0
2022-02-17,25.95,26.01,25.95,26.01,945,19.0256364555766,19.0696263664565,19.0256364555766,19.0696263664565,1288.93191338217,0.0,1.0
2022-02-18,26.25,26.25,26.11,26.11,2160,19.2455860099763,19.2455860099763,19.1429428845898,19.1429428845898,2946.13008773069,0.0,1.0
2022-02-22,25.93,26.0,25.92,26.0,3022,19.0109731519499,19.0622947146432,19.0036415001366,19.0622947146432,4121.85422459359,0.0,1.0
2022-02-23,25.85,25.99,25.85,25.99,2953,18.9523199374433,19.0549630628299,18.9523199374433,19.0549630628299,4027.74173567997,0.0,1.0
2022-02-24,25.85,25.85,25.77,25.77,504,18.9523199374433,18.9523199374433,18.8936667229367,18.8936667229367,687.430353803829,0.0,1.0
2022-02-25,25.9999,26.0,25.9,25.9,902,19.0622213981251,19.0622947146432,18.98897819651,18.98897819651,1230.2821014505,0.0,1.0
2022-02-28,25.85,26.1,25.75,25.75,7166,18.9523199374433,19.1356112327764,18.8790034193101,18.8790034193101,9774.05935586951,0.0,1.0
2022-03-01,26.0,26.0,25.65,25.65,3231,19.0622947146432,19.0622947146432,18.8056869011768,18.8056869011768,4406.91958956382,0.0,1.0
2022-03-02,25.8,26.0,25.57,25.94,4395,18.9156616783767,19.0622947146432,18.7470336866703,19.0183048037633,5994.55635906314,0.0,1.0
2022-03-03,26.395,26.395,26.395,26.395,1002,19.3518949612695,19.3518949612695,19.3518949612695,19.3518949612695,1366.67701291951,0.0,1.0
2022-03-04,26.13,26.13,26.0,26.0,2332,19.1576061882164,19.1576061882164,19.0622947146432,19.0622947146432,3180.72933545739,0.0,1.0
2022-03-07,26.01,26.01,26.0,26.0,611,19.0696263664565,19.0696263664565,19.0622947146432,19.0622947146432,833.372909075673,0.0,1.0
2022-03-08,26.0,26.0,25.9011,26.0,3193,19.0622947146432,19.0622947146432,18.9897846782094,19.0622947146432,4355.0895232056,0.0,1.0
2022-03-09,26.0,26.0,25.9,26.0,1785,19.0622947146432,19.0622947146432,18.98897819651,19.0622947146432,2434.64916972189,0.0,1.0
2022-03-10,26.0,26.0,25.9093,26.0,1355,19.0622947146432,19.0622947146432,18.9957966326964,19.0622947146432,1848.15105040513,0.0,1.0
2022-03-11,25.9136,26.0,25.785,25.9136,2875,18.9989492429761,19.0622947146432,18.9046642006567,18.9989492429761,3921.35370473413,0.0,1.0
2022-03-14,26.0,26.0,26.0,26.0,1150,19.0622947146432,19.0622947146432,19.0622947146432,19.0622947146432,1568.54148189365,0.0,1.0
2022-03-15,25.75,25.84,25.75,25.77,2171,18.8790034193101,18.94498828563,18.8790034193101,18.8936667229367,2961.13352799228,0.0,1.0
2022-03-16,26.0,26.0,25.62,25.62,7460,19.0622947146432,19.0622947146432,18.7836919457369,18.7836919457369,10175.0603955884,0.0,1.0
2022-03-17,26.0,26.0,26.0,26.0,4565,19.0622947146432,19.0622947146432,19.0622947146432,19.0622947146432,6226.42770856046,0.0,1.0
2022-03-18,26.0,26.0,25.956,25.956,3165,19.0622947146432,19.0622947146432,19.0300354466646,19.0300354466646,4316.89894799427,0.0,1.0
2022-03-21,25.99,26.0,25.875,25.875,2402,19.0549630628299,19.0622947146432,18.9706490669766,18.9706490669766,3276.2057734857,0.0,1.0
2022-03-22,25.98,26.0,25.7525,26.0,5600,19.0476314110166,19.0622947146432,18.8808363322634,19.0622947146432,7638.11504226473,0.0,1.0
2022-03-23,26.0,26.0,25.75,25.75,8322,19.0622947146432,19.0622947146432,18.8790034193101,18.8790034193101,11350.7845324513,0.0,1.0
2022-03-24,25.9188,25.9232,25.9148,25.9148,2255,19.002761701919,19.0059876287169,18.9998290411937,18.9998290411937,3075.70525362625,0.0,1.0
2022-03-25,25.8403,25.9,25.8379,25.8379,2525,18.9452082351844,18.98897819651,18.9434486387492,18.9434486387492,3443.97151459259,0.0,1.0
2022-03-28,25.9,25.9,25.7779,25.7974,6250,18.98897819651,18.98897819651,18.8994587278693,18.9137554489052,8524.68196681331,0.0,1.0
2022-03-29,25.9,25.9,25.555,25.9,6612,18.98897819651,18.98897819651,18.7360362089503,18.98897819651,9018.43154633114,0.0,1.0
2022-03-30,25.9,25.9,25.78,25.78,10241,18.98897819651,18.98897819651,18.9009983747501,18.9009983747501,13968.2028835416,0.0,1.0
2022-03-31,25.9,25.9,25.6,25.6,3900,18.98897819651,18.98897819651,18.7690286421102,18.7690286421102,5319.40154729151,0.0,1.0
2022-04-01,25.9,25.9,25.8999,25.9,4376,18.98897819651,18.98897819651,18.9889048799918,18.98897819651,5968.64132588401,0.0,1.0
2022-04-04,25.79,25.9,25.79,25.9,2775,18.9083300265634,18.98897819651,18.9083300265634,18.98897819651,3784.95879326512,0.0,1.0
2022-04-05,25.79,25.79,25.79,25.79,0,18.9083300265634,18.9083300265634,18.9083300265634,18.9083300265634,0,0.0,1.0
2022-04-06,25.89,25.9,25.89,25.89,4202,18.9816465446966,18.98897819651,18.9816465446966,18.9816465446966,5731.31417992795,0.0,1.0
2022-04-07,25.8,25.8,25.8,25.8,2000,18.9156616783767,18.9156616783767,18.9156616783767,18.9156616783767,2727.89822938027,0.0,1.0
2022-04-08,25.2881,25.2881,25.2881,25.2881,800,18.5403544220526,18.5403544220526,18.5403544220526,18.5403544220526,1091.15929175211,0.0,1.0
2022-04-11,25.6,25.6,25.6,25.6,302,18.7690286421102,18.7690286421102,18.7690286421102,18.7690286421102,411.912632636421,0.0,1.0
2022-04-12,25.6,25.65,25.55,25.55,3210,18.7690286421102,18.8056869011768,18.7323703830436,18.7323703830436,4378.27665815534,0.0,1.0
2022-04-13,25.74,25.75,25.7332,25.74,3607,18.8716717674968,18.8790034193101,18.8666862442637,18.8716717674968,4919.7644566873,0.0,1.0
2022-04-14,25.74,25.74,25.74,25.74,5,18.8716717674968,18.8716717674968,18.8716717674968,18.8716717674968,6.81974557345066,0.0,1.0
2022-04-18,25.74,25.74,25.74,25.74,0,18.8716717674968,18.8716717674968,18.8716717674968,18.8716717674968,0,0.0,1.0
2022-04-19,25.33,25.51,25.29,25.51,7104,18.5710740431505,18.7030437757903,18.5417474358972,18.7030437757903,9689.49451075869,0.0,1.0
2022-04-20,25.01,25.2,25.0,25.06,9221,18.3364611851241,18.4757625695773,18.3291295333108,18.3731194441907,12576.9747865577,0.0,1.0
2022-04-21,25.495,25.495,25.495,25.495,616,18.6920462980703,18.6920462980703,18.6920462980703,18.6920462980703,840.192654649123,0.0,1.0
2022-04-22,25.495,25.495,25.495,25.495,2,18.6920462980703,18.6920462980703,18.6920462980703,18.6920462980703,2.72789822938027,0.0,1.0
2022-04-25,24.95,25.15,24.8,25.15,5394,18.2924712742441,18.4391043105106,18.1824964970443,18.4391043105106,7357.1415246386,0.0,1.0
2022-04-26,25.0,25.1,24.95,25.05,1210,18.3291295333108,18.402446051444,18.2924712742441,18.3657877923774,1650.37842877506,0.0,1.0
2022-04-27,24.75,25.25,24.75,25.0,5719,18.1458382379777,18.5124208286439,18.1458382379777,18.3291295333108,7800.42498691286,0.0,1.0
2022-04-28,24.85,24.9,24.51,24.51,1809,18.2191547561109,18.2558130151775,17.9698785944579,17.9698785944579,2467.38394847445,0.0,1.0
2022-04-29,25.075,25.075,24.86,24.89,1207,18.3841169219107,18.3841169219107,18.2264864079242,18.2484813633642,1646.28658143099,0.0,1.0
2022-05-02,25.35,25.355,24.45,25.0,25573,18.5857373467771,18.5894031726838,17.9258886835779,18.3291295333108,34880.2707099708,0.0,1.0
2022-05-03,24.815,25.1291,24.65,24.75,853,18.1934939747643,18.4237811582208,18.0725217198444,18.1458382379777,1163.44859483068,0.0,1.0
2022-05-04,24.9,24.9,24.9,24.9,152,18.2558130151775,18.2558130151775,18.2558130151775,18.2558130151775,207.320265432901,0.0,1.0
2022-05-05,25.21,25.4,25.18,25.4,2974,18.4830942213906,18.6223956058437,18.4610992659506,18.6223956058437,4056.38466708845,0.0,1.0
2022-05-06,24.8,25.35,24.71,25.2,8891,18.1824964970443,18.5857373467771,18.1165116307244,18.4757625695773,12126.87157871,0.0,1.0
2022-05-09,25.08,25.08,24.9,24.9,1202,18.3877827478174,18.3877827478174,18.2558130151775,18.2558130151775,1639.46683585754,0.0,1.0
2022-05-10,25.4,25.4,25.4,25.4,150,18.6223956058437,18.6223956058437,18.6223956058437,18.6223956058437,204.59236720352,0.0,1.0
2022-05-11,24.75,25.0,24.75,25.0,2000,18.1458382379777,18.3291295333108,18.1458382379777,18.3291295333108,2727.89822938026,0.0,1.0
2022-05-12,24.75,25.14,24.75,24.78,1792,18.1458382379777,18.4317726586973,18.1458382379777,18.1678331934176,2444.19681352471,0.0,1.0
2022-05-13,24.5,24.72,24.5,24.72,1304,18.2718510035192,18.4359247676324,18.2718510035192,18.4359247676324,1748.48185845248,0.421875,1.0
2022-05-16,25.04,25.04,24.59,24.62,7780,18.6745775154335,18.6745775154335,18.3389720888382,18.3613457839446,10431.8932965953,0.0,1.0
2022-05-17,24.8,25.329,24.6,24.97,9905,18.4955879545827,18.8901107782913,18.346429987207,18.622372226852,13281.221478506,0.0,1.0
2022-05-18,24.7,24.8,24.55,24.8,9100,18.4210089708948,18.4955879545827,18.3091404953631,18.4955879545827,12201.8289201822,0.0,1.0
2022-05-19,24.55,25.0,24.5,24.8,3093,18.3091404953631,18.6447459219583,18.2718510035192,18.4955879545827,4147.28097254104,0.0,1.0
2022-05-20,24.75,24.8,24.75,24.8,457,18.4582984627388,18.4955879545827,18.4582984627388,18.4955879545827,612.773166650906,0.0,1.0
2022-05-23,24.6,24.8,24.6,24.8,8850,18.346429987207,18.4955879545827,18.346429987207,18.4955879545827,11866.6138399574,0.0,1.0
2022-05-24,24.84,24.87,24.58,24.75,1200,18.5254195480578,18.5477932431642,18.3315141904694,18.4582984627388,1609.03238507897,0.0,1.0
2022-05-25,24.72,24.8,24.72,24.8,2400,18.4359247676324,18.4955879545827,18.4359247676324,18.4955879545827,3218.06477015794,0.0,1.0
2022-05-26,24.79,24.79,24.6645,24.79,1598,18.4881300562139,18.4881300562139,18.3945334316857,18.4881300562139,2142.69479279683,0.0,1.0
2022-05-27,25.2,25.2399,24.8,24.8,1164,18.793903889334,18.8236609038255,18.4955879545827,18.4955879545827,1560.7614135266,0.0,1.0
2022-05-31,25.25,25.4,24.9,25.25,2434,18.8311933811779,18.9430618567097,18.5701669382705,18.8311933811779,3263.65402106851,0.0,1.0
2022-06-01,25.4,25.4,25.384,25.3999,836,18.9430618567097,18.9430618567097,18.9311292193196,18.942987277726,1120.95922827168,0.0,1.0
2022-06-02,25.15,25.15,24.96,25.01,1333,18.7566143974901,18.7566143974901,18.6149143284832,18.6522038203271,1787.36680775855,0.0,1.0
2022-06-03,25.15,25.15,25.15,25.15,0,18.7566143974901,18.7566143974901,18.7566143974901,18.7566143974901,0,0.0,1.0
2022-06-06,25.15,25.15,25.15,25.15,201,18.7566143974901,18.7566143974901,18.7566143974901,18.7566143974901,269.512924500727,0.0,1.0
2022-06-07,24.8569,25.02,24.8569,25.0,1324,18.5380233963011,18.6596617186959,18.5380233963011,18.6447459219583,1775.29906487046,0.0,1.0
2022-06-08,24.95,25.0,24.92,25.0,2982,18.6074564301144,18.6447459219583,18.5850827350081,18.6447459219583,3998.44547692124,0.0,1.0
2022-06-09,25.26,25.4,25.0,25.0,2077,18.8386512795467,18.9430618567097,18.6447459219583,18.6447459219583,2784.96688650752,0.0,1.0
2022-06-10,25.0,25.0,24.91,25.0,1937,18.6447459219583,18.6447459219583,18.5776248366393,18.6447459219583,2597.24644158164,0.0,1.0
2022-06-13,25.0,25.0,24.91,25.0,5845,18.6447459219583,18.6447459219583,18.5776248366393,18.6447459219583,7837.32857565549,0.0,1.0
2022-06-14,24.25,24.9113,24.25,24.9113,7366,18.0854035442996,18.5785943634272,18.0854035442996,18.5785943634272,9876.77712374306,0.0,1.0
2022-06-15,24.99,24.99,24.25,24.25,1873,18.6372880235896,18.6372880235896,18.0854035442996,18.0854035442996,2511.43138104408,0.0,1.0
2022-06-16,24.99,25.0,24.29,24.29,19691,18.6372880235896,18.6447459219583,18.1152351377747,18.1152351377747,26402.8805788249,0.0,1.0
2022-06-17,24.99,24.99,24.99,24.99,2,18.6372880235896,18.6372880235896,18.6372880235896,18.6372880235896,2.68172064179827,0.0,1.0
2022-06-21,24.95,24.95,24.3613,24.8506,2928,18.6074564301144,18.6074564301144,18.1684099531441,18.5333249203287,3926.03901959269,0.0,1.0
2022-06-22,24.95,24.95,24.95,24.95,0,18.6074564301144,18.6074564301144,18.6074564301144,18.6074564301144,0,0.0,1.0
2022-06-23,24.9,24.95,24.9,24.95,3778,18.5701669382705,18.6074564301144,18.5701669382705,18.6074564301144,5065.77029235695,0.0,1.0
2022-06-24,24.95,24.95,24.85,24.85,3798,18.6074564301144,18.6074564301144,18.5328774464266,18.5328774464266,5092.58749877494,0.0,1.0
2022-06-27,24.9,24.95,24.9,24.95,341,18.5701669382705,18.6074564301144,18.5701669382705,18.6074564301144,457.233369426607,0.0,1.0
2022-06-28,24.9,24.93,24.8641,24.8641,404,18.5701669382705,18.5925406333769,18.5433930831266,18.5433930831266,541.707569643253,0.0,1.0
2022-06-29,24.8639,24.95,24.8639,24.88,5139,18.5432439251592,18.6074564301144,18.5432439251592,18.5552511415329,6890.68118910068,0.0,1.0
2022-06-30,24.9,24.95,24.9,24.9,2436,18.5701669382705,18.6074564301144,18.5701669382705,18.5701669382705,3266.33574171031,0.0,1.0
2022-07-01,24.7635,24.95,24.7635,24.9,4380,18.4683666255366,18.6074564301144,18.4683666255366,18.5701669382705,5872.96820553824,0.0,1.0
2022-07-05,25.2,25.2,24.8249,24.8762,10261,18.793903889334,18.793903889334,18.5141581215209,18.5524171401528,13758.5677527461,0.0,1.0
2022-07-06,25.15,25.2,24.8,25.2,5593,18.7566143974901,18.793903889334,18.4955879545827,18.793903889334,7499.43177478889,0.0,1.0
2022-07-07,25.06,25.15,25.0472,25.1182,4395,18.689493312171,18.7566143974901,18.679947202259,18.7328982806774,5893.08111035174,0.0,1.0
2022-07-08,25.1,25.1,24.9629,25.06,7403,18.7193249056462,18.7193249056462,18.6170771190102,18.689493312171,9926.38895561632,0.0,1.0
2022-07-11,25.08,25.1,25.08,25.1,1847,18.7044091089086,18.7193249056462,18.7044091089086,18.7193249056462,2476.56901270071,0.0,1.0
2022-07-12,25.2,25.2,25.0848,25.1,4601,18.793903889334,18.793903889334,18.7079889001256,18.7193249056462,6169.29833645695,0.0,1.0
2022-07-13,24.9601,26.205,24.9601,25.5,4339,18.6149889074669,19.5434226753967,18.6149889074669,19.0176408403975,5817.99293238137,0.0,1.0
2022-07-14,25.4,25.4,25.4,25.4,210,18.9430618567097,18.9430618567097,18.9430618567097,18.9430618567097,281.580667388819,0.0,1.0
2022-07-15,25.23,25.23,25.23,25.23,201,18.8162775844404,18.8162775844404,18.8162775844404,18.8162775844404,269.512924500727,0.0,1.0
2022-07-18,25.4,25.4,25.4,25.4,259,18.9430618567097,18.9430618567097,18.9430618567097,18.9430618567097,347.282823112877,0.0,1.0
2022-07-19,25.4,25.4,25.4,25.4,362,18.9430618567097,18.9430618567097,18.9430618567097,18.9430618567097,485.391436165488,0.0,1.0
2022-07-20,25.23,25.23,25.23,25.23,1181,18.8162775844404,18.8162775844404,18.8162775844404,18.8162775844404,1583.55603898188,0.0,1.0
2022-07-21,25.1,25.4385,25.1,25.25,1832,18.7193249056462,18.9717747654295,18.7193249056462,18.8311933811779,2456.45610788722,0.0,1.0
2022-07-22,25.3,25.41,25.3,25.4076,500,18.8684828730218,18.9505197550785,18.8684828730218,18.9487298594699,670.430160449572,0.0,1.0
2022-07-25,25.3,25.3,25.3,25.3,300,18.8684828730218,18.8684828730218,18.8684828730218,18.8684828730218,402.258096269743,0.0,1.0
2022-07-26,25.15,25.15,25.15,25.15,581,18.7566143974901,18.7566143974901,18.7566143974901,18.7566143974901,779.0398464424,0.0,1.0
2022-07-27,25.4,25.4,25.4,25.4,265,18.9430618567097,18.9430618567097,18.9430618567097,18.9430618567097,355.327985038272,0.0,1.0
2022-07-28,25.39,25.5,25.25,25.25,1108,18.9356039583409,19.0176408403975,18.8311933811779,18.8311933811779,1485.67323555625,0.0,1.0
2022-07-29,26.65,28.32,25.4622,25.5,8316,19.8752991528076,21.1207681803944,18.9894499845635,19.0176408403975,11150.5944285972,0.0,1.0
2022-08-01,26.8,26.87,25.98,25.98,2839,19.9871676283393,20.0393729169208,19.3756199620991,19.3756199620991,3806.70245103267,0.0,1.0
2022-08-02,25.8,26.75,25.8,26.6,2047,19.241377791461,19.9498781364954,19.241377791461,19.8380096609637,2744.74107688054,0.0,1.0
2022-08-03,26.6,26.6,26.6,26.6,703,19.8380096609637,19.8380096609637,19.8380096609637,19.8380096609637,942.624805592095,0.0,1.0
2022-08-04,26.6,26.6,26.58,26.6,7323,19.8380096609637,19.8380096609637,19.8230938642261,19.8380096609637,9819.12012994439,0.0,1.0
2022-08-05,26.4544,26.4544,26.4544,26.4544,412,19.7294226607142,19.7294226607142,19.7294226607142,19.7294226607142,552.434452210446,0.0,1.0
2022-08-08,26.5,26.5,26.5,26.5,1481,19.7634306772758,19.7634306772758,19.7634306772758,19.7634306772758,1985.81413525163,0.0,1.0
2022-08-09,26.5,26.5,26.5,26.5,0,19.7634306772758,19.7634306772758,19.7634306772758,19.7634306772758,0,0.0,1.0
2022-08-10,26.5,26.5,26.5,26.5,7,19.7634306772758,19.7634306772758,19.7634306772758,19.7634306772758,9.386022246294,0.0,1.0
2022-08-11,26.4,26.45,26.4,26.45,836,19.688851693588,19.7261411854319,19.688851693588,19.7261411854319,1120.95922827168,0.0,1.0
2022-08-12,26.4,26.4,26.4,26.4,48,20.0034817810211,20.0034817810211,20.0034817810211,20.0034817810211,63.3489716376423,0.421875,1.0
2022-08-15,26.0,26.0,26.0,26.0,851,19.7003987237329,19.7003987237329,19.7003987237329,19.7003987237329,1123.1244763257,0.0,1.0
2022-08-16,25.43,25.51,25.42,25.45,2100,19.2685053670972,19.3291219785548,19.260928290665,19.2836595199616,2771.51750914685,0.0,1.0
2022-08-17,25.46,25.46,25.35,25.35,12294,19.2912365963938,19.2912365963938,19.2078887556395,19.2078887556395,16225.2553606912,0.0,1.0
2022-08-18,25.46,25.46,25.46,25.46,0,19.2912365963938,19.2912365963938,19.2912365963938,19.2912365963938,0,0.0,1.0
2022-08-19,25.46,25.46,25.46,25.46,106,19.2912365963938,19.2912365963938,19.2912365963938,19.2912365963938,139.895645699794,0.0,1.0
2022-08-22,25.46,25.46,25.46,25.46,60,19.2912365963938,19.2912365963938,19.2912365963938,19.2912365963938,79.186214547053,0.0,1.0
2022-08-23,25.32,25.32,25.32,25.32,245,19.1851575263429,19.1851575263429,19.1851575263429,19.1851575263429,323.343709400467,0.0,1.0
2022-08-24,25.0,25.2769,25.0,25.21,3196,18.9426910805124,19.1525003269201,18.9426910805124,19.1018096855887,4217.98569487302,0.0,1.0
2022-08-25,25.1207,25.3,25.0,25.3,960,19.0341463930491,19.1700033734785,18.9426910805124,19.1700033734785,1266.97943275285,0.0,1.0
2022-08-26,25.1207,25.1207,25.1207,25.1207,46,19.0341463930491,19.0341463930491,19.0341463930491,19.0341463930491,60.7094311527406,0.0,1.0
2022-08-29,25.2334,25.3,25.2334,25.3,524,19.11954004444,19.1700033734785,19.11954004444,19.1700033734785,691.559607044264,0.0,1.0
2022-08-30,25.05,25.135,25.05,25.135,406,18.9805764626734,19.0449816123471,18.9805764626734,19.0449816123471,535.826718435059,0.0,1.0
2022-08-31,25.1,25.1,25.02,25.02,300,19.0184618448344,19.0184618448344,18.9578452333768,18.9578452333768,395.931072735266,0.0,1.0
2022-09-01,24.94,25.1,24.935,25.1,1483,18.8972286219191,19.0184618448344,18.893440083703,19.0184618448344,1957.21926955466,0.0,1.0
2022-09-02,24.601,25.26,24.601,25.26,1568,18.6403657308674,19.1396950677497,18.6403657308674,19.1396950677497,2069.39974016298,0.0,1.0
2022-09-06,24.75,24.95,24.67,24.7,2019,18.7532641697072,18.9048056983513,18.6926475582496,18.7153787875462,2664.61611950834,0.0,1.0
2022-09-07,24.9,24.9,24.55,24.7,9851,18.8669203161903,18.8669203161903,18.6017226410631,18.7153787875462,13001.0566583837,0.0,1.0
2022-09-08,25.18,25.18,25.1,25.11,749,19.0790784562921,19.0790784562921,19.0184618448344,19.0260389212666,988.50791159571,0.0,1.0
2022-09-09,24.745,25.0,24.745,25.0,320,18.7494756314911,18.9426910805124,18.7494756314911,18.9426910805124,422.326477584284,0.0,1.0
2022-09-12,24.95,24.95,24.7,24.7,840,18.9048056983513,18.9048056983513,18.7153787875462,18.7153787875462,1108.60700365874,0.0,1.0
2022-09-13,24.9321,25.0953,24.85,24.85,446,18.8912427315377,19.0149006189113,18.8290349340293,18.8290349340293,588.617528133094,0.0,1.0
2022-09-14,25.0,25.0,25.0,25.0,542,18.9426910805124,18.9426910805124,18.9426910805124,18.9426910805124,715.315471408378,0.0,1.0
2022-09-15,25.0,25.0,25.0,25.0,0,18.9426910805124,18.9426910805124,18.9426910805124,18.9426910805124,0,0.0,1.0
2022-09-16,24.82,24.96,24.82,24.96,3499,18.8063037047327,18.9123827747835,18.8063037047327,18.9123827747835,4617.87607833564,0.0,1.0
2022-09-19,24.25,24.55,24.25,24.55,1720,18.374410348097,18.6017226410631,18.374410348097,18.6017226410631,2270.00481701552,0.0,1.0
2022-09-20,24.75,25.0,24.75,24.75,1823,18.7532641697072,18.9426910805124,18.7532641697072,18.7532641697072,2405.94115198797,0.0,1.0
2022-09-21,24.9818,24.9818,24.9703,24.9703,651,18.9289008014057,18.9289008014057,18.9201871635087,18.9201871635087,859.170427835528,0.0,1.0
2022-09-22,24.9019,25.15,24.9019,25.15,432,18.8683599607124,19.0563472269954,18.8683599607124,19.0563472269954,570.140744738783,0.0,1.0
2022-09-23,24.87,24.87,24.87,24.87,132,18.8441890868937,18.8441890868937,18.8441890868937,18.8441890868937,174.209672003517,0.0,1.0
2022-09-26,25.02,25.24,25.02,25.0691,855,18.9578452333768,19.1245409148853,18.9578452333768,18.9950486786589,1128.4035572955,0.0,1.0
2022-09-27,25.2,25.24,25.0467,25.06,2700,19.0942326091565,19.1245409148853,18.9780760274508,18.9881535391056,3563.37965461738,0.0,1.0
2022-09-28,24.21,24.75,24.21,24.75,2048,18.3441020423682,18.7532641697072,18.3441020423682,18.7532641697072,2702.88945653941,0.0,1.0
2022-09-29,23.8,25.09,23.8,25.05,2645,18.0334419086478,19.0108847684022,18.0334419086478,18.9805764626734,3490.79229128258,0.0,1.0
2022-09-30,24.0,24.5,24.0,24.5,493,18.1849834372919,18.5638372589021,18.1849834372919,18.5638372589021,650.646729528285,0.0,1.0
2022-10-03,23.5501,24.025,23.5501,24.025,1015,17.844090768607,18.2039261283724,17.844090768607,18.2039261283724,1339.56679608764,0.0,1.0
2022-10-04,24.5,24.5,24.275,24.275,1147,18.5638372589021,18.5638372589021,18.3933530391775,18.3933530391775,1513.77646809117,0.0,1.0
2022-10-05,24.5,24.5,24.0,24.49,1714,18.5638372589021,18.5638372589021,18.1849834372919,18.5562601824699,2262.08619556082,0.0,1.0
2022-10-06,24.5,24.5,23.85,23.85,1572,18.5638372589021,18.5638372589021,18.0713272908088,18.0713272908088,2074.67882113279,0.0,1.0
2022-10-07,24.5,24.5,24.5,24.5,194,18.5638372589021,18.5638372589021,18.5638372589021,18.5638372589021,256.035427035472,0.0,1.0
2022-10-10,25.2,25.2,25.0,25.0,518,19.0942326091565,19.0942326091565,18.9426910805124,18.9426910805124,683.640985589557,0.0,1.0
2022-10-11,24.36,24.36,24.36,24.36,513,18.4577581888512,18.4577581888512,18.4577581888512,18.4577581888512,677.042134377305,0.0,1.0
2022-10-12,25.0,25.05,24.95,24.95,1426,18.9426910805124,18.9805764626734,18.9048056983513,18.9048056983513,1881.99236573496,0.0,1.0
2022-10-13,24.5,24.5,24.32,24.5,972,18.5638372589021,18.5638372589021,18.4274498831224,18.5638372589021,1282.81667566226,0.0,1.0
2022-10-14,24.5,24.5,24.5,24.5,94,18.5638372589021,18.5638372589021,18.5638372589021,18.5638372589021,124.058402790383,0.0,1.0
2022-10-17,24.5,24.5,24.5,24.5,229,18.5638372589021,18.5638372589021,18.5638372589021,18.5638372589021,302.227385521253,0.0,1.0
2022-10-18,24.64,24.65,24.4996,24.65,4068,18.669916328953,18.6774934053852,18.5635341758448,18.6774934053852,5368.82534629019,0.0,1.0
2022-10-19,25.0,25.0,24.55,24.55,7103,18.9426910805124,18.9426910805124,18.6017226410631,18.6017226410631,9374.32803212861,0.0,1.0
2022-10-20,24.95,24.975,24.334,24.334,745,18.9048056983513,18.9237483894319,18.4380577901275,18.4380577901275,983.228830625911,0.0,1.0
2022-10-21,24.7803,24.7803,24.7803,24.7803,189,18.7762227112968,18.7762227112968,18.7762227112968,18.7762227112968,249.436575823217,0.0,1.0
2022-10-24,24.75,24.9275,24.75,24.9275,1958,18.7532641697072,18.8877572763789,18.7532641697072,18.8877572763789,2584.11013471884,0.0,1.0
2022-10-25,24.75,24.75,24.75,24.75,146,18.7532641697072,18.7532641697072,18.7532641697072,18.7532641697072,192.686455397829,0.0,1.0
2022-10-26,24.6,24.75,24.35,24.75,2570,18.6396080232242,18.7532641697072,18.450181112419,18.7532641697072,3391.80952309877,0.0,1.0
2022-10-27,24.6816,24.76,24.45,24.75,1912,18.701436966911,18.7608412461394,18.5259518767411,18.7532641697072,2523.40070356608,0.0,1.0
2022-10-28,24.6816,24.6816,24.6816,24.6816,62,18.701436966911,18.701436966911,18.701436966911,18.701436966911,81.8257550319546,0.0,1.0
2022-10-31,24.703,24.703,24.7,24.7,2756,18.7176519104759,18.7176519104759,18.7153787875462,18.7153787875462,3637.28678819463,0.0,1.0
2022-11-01,24.875,25.0,24.875,25.0,1407,18.8479776251098,18.9426910805124,18.8479776251098,18.9426910805124,1856.91673112839,0.0,1.0
2022-11-02,24.925,25.0039,24.925,24.925,452,18.8858630072708,18.9456461403209,18.8858630072708,18.8858630072708,596.5361495878,0.0,1.0
2022-11-03,24.64,24.64,24.64,24.64,100,18.669916328953,18.669916328953,18.669916328953,18.669916328953,131.977024245088,0.0,1.0
2022-11-04,24.64,24.64,24.64,24.64,17,18.669916328953,18.669916328953,18.669916328953,18.669916328953,22.436094121665,0.0,1.0
2022-11-07,25.3499,25.3499,24.51,24.67,1096,19.2078129848752,19.2078129848752,18.5714143353343,18.6926475582496,1446.46818572617,0.0,1.0
2022-11-08,25.3499,25.3499,25.3499,25.3499,77,19.2078129848752,19.2078129848752,19.2078129848752,19.2078129848752,101.622308668718,0.0,1.0
2022-11-09,24.5,25.265,24.5,25.1528,2324,18.5638372589021,19.1434836059658,18.5638372589021,19.0584688083965,3067.14604345586,0.0,1.0
2022-11-10,24.5,24.5,24.5,24.5,100,18.5638372589021,18.5638372589021,18.5638372589021,18.5638372589021,131.977024245089,0.0,1.0
2022-11-11,24.5,24.5,24.5,24.5,100,18.5638372589021,18.5638372589021,18.5638372589021,18.5638372589021,131.977024245089,0.0,1.0
2022-11-14,24.81,24.81,24.8,24.8,632,19.1183845402841,19.1183845402841,19.1106786214851,19.1106786214851,820.148792747684,0.421875,1.0
2022-11-15,24.876,25.33,24.876,25.0638,1318,19.1692436043574,19.5190923178314,19.1692436043574,19.3139607594024,1710.373589939,0.0,1.0
2022-11-16,24.4624,25.3,24.4624,25.3,780,18.8505268028314,19.4959745614344,18.8505268028314,19.4959745614344,1012.20895307467,0.0,1.0
2022-11-17,25.1587,25.1587,24.46,24.46,710,19.3870899288048,19.3870899288048,18.8486773823196,18.8486773823196,921.369688055149,0.0,1.0
2022-11-18,24.36,25.225,24.35,25.225,1147,18.7716181943297,19.438180170442,18.7639122755308,19.438180170442,1488.46624253417,0.0,1.0
2022-11-21,25.25,25.25,24.49,24.51,974,19.4574449674395,19.4574449674395,18.8717951387166,18.8872069763145,1263.96348755735,0.0,1.0
2022-11-22,24.99,24.99,24.95,24.97,646,19.2570910786659,19.2570910786659,19.2262674034699,19.2416792410679,838.316645751587,0.0,1.0
2022-11-23,24.7,24.7,24.51,24.51,720,19.0336194334953,19.0336194334953,18.8872069763145,18.8872069763145,934.346725915081,0.0,1.0
2022-11-25,24.7,24.7,24.7,24.7,23,19.0336194334953,19.0336194334953,19.0336194334953,19.0336194334953,29.8471870778429,0.0,1.0
2022-11-28,24.35,24.7,24.35,24.7,1200,18.7639122755308,19.0336194334953,18.7639122755308,19.0336194334953,1557.2445431918,0.0,1.0
2022-11-29,25.0152,25.0152,24.4723,24.4723,1127,19.2765099940393,19.2765099940393,18.8581556624424,18.8581556624424,1462.5121668143,0.0,1.0
2022-11-30,24.97,25.0,24.97,25.0,2349,19.2416792410679,19.2647969974648,19.2416792410679,19.2647969974648,3048.30619329796,0.0,1.0
2022-12-01,24.97,24.97,24.97,24.97,84,19.2416792410679,19.2416792410679,19.2416792410679,19.2416792410679,109.007118023426,0.0,1.0
2022-12-02,24.74,24.88,24.697,24.88,546,19.0644431086912,19.172325971877,19.0313076578556,19.172325971877,708.546267152272,0.0,1.0
2022-12-05,25.02,25.1,25.02,25.1,1153,19.2802088350628,19.3418561854547,19.2802088350628,19.3418561854547,1496.25246525013,0.0,1.0
2022-12-06,24.5,25.0,24.5,25.0,632,18.8795010575156,19.2647969974648,18.8795010575156,19.2647969974648,820.148792747682,0.0,1.0
2022-12-07,24.5,24.9,24.5,24.9,883,18.8795010575156,19.187737809475,18.8795010575156,19.187737809475,1145.87244303197,0.0,1.0
2022-12-08,25.2999,25.2999,25.2999,25.2999,350,19.4958975022464,19.4958975022464,19.4958975022464,19.4958975022464,454.196325097611,0.0,1.0
2022-12-09,25.35,25.35,25.35,25.35,2000,19.5345041554294,19.5345041554294,19.5345041554294,19.5345041554294,2595.40757198634,0.0,1.0
2022-12-12,24.5,25.25,24.5,25.25,1398,18.8795010575156,19.4574449674395,18.8795010575156,19.4574449674395,1814.18989281845,0.0,1.0
2022-12-13,24.7152,24.7152,24.7152,24.7152,213,19.0453324300697,19.0453324300697,19.0453324300697,19.0453324300697,276.410906416546,0.0,1.0
2022-12-14,24.7,25.25,24.7,25.25,1160,19.0336194334953,19.4574449674395,19.0336194334953,19.4574449674395,1505.33639175208,0.0,1.0
2022-12-15,24.7,24.7,24.7,24.7,0,19.0336194334953,19.0336194334953,19.0336194334953,19.0336194334953,0,0.0,1.0
2022-12-16,25.25,25.25,24.5,24.5,301,19.4574449674395,19.4574449674395,18.8795010575156,18.8795010575156,390.608839583944,0.0,1.0
2022-12-19,25.25,25.25,24.5801,24.5801,221,19.4574449674395,19.4574449674395,18.9412254670954,18.9412254670954,286.792536704491,0.0,1.0
2022-12-20,25.25,25.25,24.61,24.66,1186,19.4574449674395,19.4574449674395,18.9642661643044,19.0027957582993,1539.0766901879,0.0,1.0
2022-12-21,24.76,24.76,24.76,24.76,164,19.0798549462892,19.0798549462892,19.0798549462892,19.0798549462892,212.82342090288,0.0,1.0
2022-12-22,24.75,24.75,24.75,24.75,107,19.0721490274902,19.0721490274902,19.0721490274902,19.0721490274902,138.854305101269,0.0,1.0
2022-12-23,24.21,24.7,24.21,24.7,1870,18.656029412345,19.0336194334953,18.656029412345,19.0336194334953,2426.70607980722,0.0,1.0
2022-12-27,24.238,25.15,24.238,25.102,3372,18.6776059849821,19.3803857794496,18.6776059849821,19.3433973692145,4375.85716636898,0.0,1.0
2022-12-28,25.25,25.25,24.99,24.99,1333,19.4574449674395,19.4574449674395,19.2570910786659,19.2570910786659,1729.8391467289,0.0,1.0
2022-12-29,25.2,25.2,24.5,24.5,896,19.4189153734446,19.4189153734446,18.8795010575156,18.8795010575156,1162.74259224988,0.0,1.0
2022-12-30,24.02,24.13,24.02,24.05,802,18.5096169551642,18.5943820619531,18.5096169551642,18.5327347115612,1040.75843636652,0.0,1.0
2023-01-03,25.18,25.19,24.47,24.47,604,19.4035035358466,19.4112094546456,18.8563833011186,18.8563833011186,783.813086739875,0.0,1.0
2023-01-04,25.0,25.0,25.0,25.0,153,19.2647969974648,19.2647969974648,19.2647969974648,19.2647969974648,198.548679256956,0.0,1.0
2023-01-05,24.646,24.99,24.53,24.8715,1722,18.9920074719807,19.2570910786659,18.9026188139125,19.1657759408979,2234.64591948025,0.0,1.0
2023-01-06,25.0,25.0,24.9999,24.9999,1159,19.2647969974648,19.2647969974648,19.2647199382769,19.2647199382769,1504.03868796609,0.0,1.0
2023-01-09,24.975,24.9999,24.9273,24.9273,493,19.2455322004674,19.2647199382769,19.2087749677962,19.2087749677962,639.767966494633,0.0,1.0
2023-01-10,24.91,25.0,24.91,25.0,1475,19.195443728274,19.2647969974648,19.195443728274,19.2647969974648,1914.11308433992,0.0,1.0
2023-01-11,25.0,25.0,24.9999,25.0,978,19.2647969974648,19.2647969974648,19.2647199382769,19.2647969974648,1269.15430270132,0.0,1.0
2023-01-12,25.0,25.0,25.0,25.0,1409,19.2647969974648,19.2647969974648,19.2647969974648,19.2647969974648,1828.46463446438,0.0,1.0
2023-01-13,25.0,25.0,25.0,25.0,42,19.2647969974648,19.2647969974648,19.2647969974648,19.2647969974648,54.5035590117133,0.0,1.0
2023-01-17,25.0,25.0,24.93,24.93,1268,19.2647969974648,19.2647969974648,19.2108555658719,19.2108555658719,1645.48840063934,0.0,1.0
2023-01-18,25.1775,25.221,25.0,25.0,1864,19.4015770561468,19.4350978029224,19.2647969974648,19.2647969974648,2418.91985709128,0.0,1.0
2023-01-19,24.75,25.25,24.75,25.25,2596,19.0721490274902,19.4574449674395,19.0721490274902,19.4574449674395,3368.83902843827,0.0,1.0
2023-01-20,24.75,24.75,24.75,24.75,19,19.0721490274902,19.0721490274902,19.0721490274902,19.0721490274902,24.6563719338702,0.0,1.0
2023-01-23,25.2,25.2,25.02,25.02,595,19.4189153734446,19.4189153734446,19.2802088350628,19.2802088350628,772.133752665935,0.0,1.0
2023-01-24,25.1038,25.1038,24.85,25.03,858,19.3447844345983,19.3447844345983,19.1492082154801,19.2879147538618,1113.42984838214,0.0,1.0
2023-01-25,25.075,25.075,25.075,25.075,308,19.3225913884572,19.3225913884572,19.3225913884572,19.3225913884572,399.692766085897,0.0,1.0
2023-01-26,25.1999,25.2,24.96,24.96,2698,19.4188383142566,19.4189153734446,19.2339733222689,19.2339733222689,3501.20481460957,0.0,1.0
2023-01-27,25.115,25.115,25.1,25.1,793,19.3534150636532,19.3534150636532,19.3418561854547,19.3418561854547,1029.07910229258,0.0,1.0
2023-01-30,25.1448,25.1448,25.1448,25.1448,333,19.3763787016742,19.3763787016742,19.3763787016742,19.3763787016742,432.135360735725,0.0,1.0
2023-01-31,25.03,25.115,25.03,25.115,2547,19.2879147538618,19.3534150636532,19.2879147538618,19.3534150636532,3305.25154292461,0.0,1.0
2023-02-01,25.03,25.1,25.03,25.1,1440,19.2879147538618,19.3418561854547,19.2879147538618,19.3418561854547,1868.69345183017,0.0,1.0
2023-02-02,25.03,25.0935,25.03,25.0935,571,19.2879147538618,19.3368473382354,19.2879147538618,19.3368473382354,740.988861802101,0.0,1.0
2023-02-03,25.2,25.2,25.01,25.125,914,19.4189153734446,19.4189153734446,19.2725029162638,19.3611209824522,1186.10126039776,0.0,1.0
2023-02-06,25.0,25.1,25.0,25.1,1865,19.2647969974648,19.3418561854547,19.2647969974648,19.3418561854547,2420.21756087727,0.0,1.0
2023-02-07,25.2,25.2,25.0999,25.1,2387,19.4189153734446,19.4189153734446,19.3417791262667,19.3418561854547,3097.61893716569,0.0,1.0
2023-02-08,25.25,25.25,25.16,25.16,925,19.4574449674395,19.4574449674395,19.3880916982486,19.3880916982486,1200.37600204368,0.0,1.0
2023-02-09,25.25,25.25,25.25,25.25,42,19.4574449674395,19.4574449674395,19.4574449674395,19.4574449674395,54.5035590117132,0.0,1.0
2023-02-10,25.25,25.25,25.25,25.25,8,19.4574449674395,19.4574449674395,19.4574449674395,19.4574449674395,10.3816302879454,0.0,1.0
2023-02-13,24.9999,25.31,24.76,25.31,6180,19.2647199382769,19.5036804802334,19.0798549462892,19.5036804802334,8019.80939743778,0.0,1.0
2023-02-14,24.7999,24.89,24.71,24.89,2180,19.4356950116294,19.5063064302459,19.3652403331208,19.5063064302459,2781.67474678167,0.421875,1.0
2023-02-15,24.9999,25.0,24.9055,24.9055,1198,19.5924351195462,19.5925134896001,19.5184537886094,19.5184537886094,1528.64511313965,0.0,1.0
2023-02-16,24.99,25.0,24.8,25.0,2800,19.5846764842043,19.5925134896001,19.4357733816833,19.5925134896001,3572.7932527471,0.0,1.0
2023-02-17,25.0,25.0,24.9,24.9,319,19.5925134896001,19.5925134896001,19.5141434356417,19.5141434356417,407.043231295117,0.0,1.0
2023-02-21,24.12,25.0,23.5843,24.864,2615,18.9028570147662,19.5925134896001,18.483028635711,19.4859302162167,3336.73369854774,0.0,1.0
2023-02-22,24.45,24.45,24.24,24.4392,1268,19.1614781928289,19.1614781928289,18.9969010795163,19.1530142270014,1617.96494445833,0.0,1.0
2023-02-23,24.25,24.6,23.87,24.23,3588,19.0047380849121,19.2790332737665,18.7069318798702,18.9890640741204,4578.27935387737,0.0,1.0
2023-02-24,24.2,24.25,23.5843,23.9575,1305,18.9655530579329,19.0047380849121,18.483028635711,18.7755056770838,1665.17685529821,0.0,1.0
2023-02-27,24.0,24.0,23.5001,23.9,4225,18.8088129500161,18.8088129500161,18.4170410502781,18.7304428960577,5391.08981887734,0.0,1.0
2023-02-28,23.9616,24.34,23.81,23.99,1433,18.7787188492961,19.0752711334747,18.6599098474952,18.8009759446203,1828.50454685236,0.0,1.0
2023-03-01,24.2,24.27,23.75,23.88,1905,18.9655530579329,19.0204120957038,18.6128878151201,18.714768885266,2430.7754094583,0.0,1.0
2023-03-02,23.9552,23.9552,23.9552,23.9552,535,18.7737031658428,18.7737031658428,18.7737031658428,18.7737031658428,682.658710792749,0.0,1.0
2023-03-03,23.75,24.0,23.75,24.0,394,18.6128878151201,18.8088129500161,18.6128878151201,18.8088129500161,502.743050565129,0.0,1.0
2023-03-06,23.93,24.0,23.75,23.82,1897,18.7539539122452,18.8088129500161,18.6128878151201,18.667746852891,2420.56742873617,0.0,1.0
2023-03-07,24.0,24.24,23.93,23.93,4085,18.8088129500161,18.9969010795163,18.7539539122452,18.7539539122452,5212.45015623998,0.0,1.0
2023-03-08,24.21,24.24,23.6559,23.8999,4362,18.9733900633288,18.9969010795163,18.5391415943453,18.7303645260038,5565.90148874387,0.0,1.0
2023-03-09,23.9,23.9,23.8,23.8571,1567,18.7304428960577,18.7304428960577,18.6520728420993,18.6968221429096,1999.48822394812,0.0,1.0
2023-03-10,22.75,23.72,22.45,23.72,2839,17.8291872755361,18.5893767989326,17.5940771136609,18.5893767989326,3622.55715876752,0.0,1.0
2023-03-13,21.94,22.8506,19.91,22.8506,7207,17.1943898384731,17.9080275498183,15.6034777431175,17.9080275498183,9196.11463305298,0.0,1.0
2023-03-14,18.51,24.19,18.51,21.99,7500,14.5062969876999,18.9577160525371,14.5062969876999,17.2335748654523,9569.9819270012,0.0,1.0
2023-03-15,18.5,18.5,18.5,18.5,593,14.4984599823041,14.4984599823041,14.4984599823041,14.4984599823041,756.666571028226,0.0,1.0
2023-03-16,19.5,21.65,16.9,19.0649,2493,15.2821605218881,16.9671166819937,13.2445391189697,14.9411724171151,3181.06199253519,0.0,1.0
2023-03-17,16.51,18.5,16.51,18.5,1488,12.9388959085319,14.4984599823041,12.9388959085319,14.4984599823041,1898.68441431704,0.0,1.0
2023-03-20,17.31,18.9,17.31,18.7,1413,13.5658563401991,14.8119401981377,13.5658563401991,14.6552000902209,1802.98459504703,0.0,1.0
2023-03-21,19.5,21.05,18.27,18.28,6536,15.2821605218881,16.4968963582433,14.3182088581998,14.3260458635956,8339.92024998396,0.0,1.0
2023-03-22,19.0,19.1508,18.725,19.0001,1738,14.8903102520961,15.0084922934654,14.6747926037105,14.89038862215,2217.68381188374,0.0,1.0
2023-03-23,18.66,18.6999,18.313,18.313,1176,14.6238520686375,14.6551217201669,14.3519079814019,14.3519079814019,1500.57316615379,0.0,1.0
2023-03-24,19.99,19.99,18.0001,18.55,4074,15.6661737862843,15.6661737862843,14.106688082566,14.5376450092833,5198.41418274703,0.0,1.0
2023-03-27,20.34,23.7,20.34,21.49,5799,15.9404689751387,18.5737027881409,15.9404689751387,16.8417245956603,7399.51002595729,0.0,1.0
2023-03-28,22.16,22.16,18.9781,20.1519,2022,17.3668039571815,17.3668039571815,14.8731472102792,15.7930549036429,2580.06712751953,0.0,1.0
2023-03-29,21.5,21.54,21.5,21.5,890,16.8495616010561,16.8809096226395,16.8495616010561,16.8495616010561,1135.63785533747,0.0,1.0
2023-03-30,21.5,21.5,21.5,21.5,10,16.8495616010561,16.8495616010561,16.8495616010561,16.8495616010561,12.7599759026682,0.0,1.0
2023-03-31,21.5,21.5,21.5,21.5,398,16.8495616010561,16.8495616010561,16.8495616010561,16.8495616010561,507.847040926196,0.0,1.0
2023-04-03,20.67,22.0,20.67,22.0,1449,16.1990901532014,17.2414118708481,16.1990901532014,17.2414118708481,1848.92050829663,0.0,1.0
2023-04-04,20.0,21.82,20.0,20.74,1513,15.6740107916801,17.100345773723,15.6740107916801,16.2539491909723,1930.5843540737,0.0,1.0
2023-04-05,20.05,20.5,19.0,20.5,643,15.7131958186593,16.0658610614721,14.8903102520961,16.0658610614721,820.466450541568,0.0,1.0
2023-04-06,20.55,21.6439,20.5001,20.5001,926,16.1050460884513,16.9623361087022,16.0659394315261,16.0659394315261,1181.57376858708,0.0,1.0
2023-04-10,21.3,21.3,20.79,20.79,1047,16.6928214931393,16.6928214931393,16.2931342179515,16.2931342179515,1335.96947700937,0.0,1.0
2023-04-11,21.4,21.4,21.375,21.375,652,16.7711915470977,16.7711915470977,16.7515990336081,16.7515990336081,831.950428853969,0.0,1.0
2023-04-12,21.325,21.325,21.325,21.325,355,16.7124140066289,16.7124140066289,16.7124140066289,16.7124140066289,452.979144544723,0.0,1.0
2023-04-13,21.74,21.74,20.75,20.75,810,17.0376497305563,17.0376497305563,16.2617861963681,16.2617861963681,1033.55804811613,0.0,1.0
2023-04-14,21.35,21.75,21.1,21.7499,1356,16.7320065201185,17.0454867359521,16.5360813852225,17.0454083658981,1730.25273240181,0.0,1.0
2023-04-17,21.35,21.35,21.35,21.35,329,16.7320065201185,16.7320065201185,16.7320065201185,16.7320065201185,419.803207197785,0.0,1.0
2023-04-18,21.26,21.26,21.26,21.26,102,16.6614734715559,16.6614734715559,16.6614734715559,16.6614734715559,130.151754207216,0.0,1.0
2023-04-19,21.0,21.25,21.0,21.25,402,16.4577113312641,16.6536364661601,16.4577113312641,16.6536364661601,512.951031287263,0.0,1.0
2023-04-20,21.0,21.0,21.0,21.0,36,16.4577113312641,16.4577113312641,16.4577113312641,16.4577113312641,45.9359132496057,0.0,1.0
2023-04-21,20.33,20.67,20.33,20.67,759,15.9326319697428,16.1990901532014,15.9326319697428,16.1990901532014,968.482171012521,0.0,1.0
2023-04-24,20.12,20.1382,20.12,20.1382,431,15.7680548564302,15.7823182062506,15.7680548564302,15.7823182062506,549.954961405,0.0,1.0
2023-04-25,20.12,20.12,20.12,20.12,120,15.7680548564302,15.7680548564302,15.7680548564302,15.7680548564302,153.119710832019,0.0,1.0
2023-04-26,19.75,19.75,19.75,19.75,202,15.4780856567841,15.4780856567841,15.4780856567841,15.4780856567841,257.751513233898,0.0,1.0
2023-04-27,20.5302,20.75,19.25,20.0,1901,16.0895288177675,16.2617861963681,15.0862353869921,15.6740107916801,2425.67141909724,0.0,1.0
2023-04-28,18.5,20.24,18.3001,20.24,3416,14.4984599823041,15.8620989211803,14.3417982444412,15.8620989211803,4358.80776835147,0.0,1.0
2023-05-01,18.5,18.5,18.5,18.5,156,14.4984599823041,14.4984599823041,14.4984599823041,14.4984599823041,199.055624081624,0.0,1.0
2023-05-02,19.3001,20.49,19.015,19.015,3317,15.1254987840253,16.0580240560763,14.9020657601898,14.9020657601898,4232.48400691504,0.0,1.0
2023-05-03,19.675,19.75,19.4,19.75,918,15.4193081163153,15.4780856567841,15.2037904679297,15.4780856567841,1171.36578786494,0.0,1.0
2023-05-04,17.27,19.4,16.76,19.4,3181,13.5345083186158,15.2037904679297,13.1348210434279,15.2037904679297,4058.94833463876,0.0,1.0
2023-05-05,17.91,18.4999,16.0001,18.4999,3710,14.0360766639495,14.4983816122501,12.539287003398,14.4983816122501,4733.95105988993,0.0,1.0
2023-05-08,18.0,18.0,17.49,17.6,4291,14.1066097125121,14.1066097125121,13.7069224373242,13.7931294966785,5475.30565983494,0.0,1.0
2023-05-09,18.25,18.25,18.0,18.0,505,14.3025348474081,14.3025348474081,14.1066097125121,14.1066097125121,644.378783084746,0.0,1.0
2023-05-10,17.48,18.02,17.01,18.02,2071,13.6990854319284,14.1222837233038,13.3307461783239,14.1222837233038,2642.59100944259,0.0,1.0
2023-05-11,17.8,17.95,17.6,17.6,3275,13.9498696045953,14.0674246855329,13.7931294966785,13.7931294966785,4178.89210812384,0.0,1.0
2023-05-12,17.0,17.0,17.0,17.0,400,13.6535328380651,13.6535328380651,13.6535328380651,13.6535328380651,498.039597564234,0.421875,1.0
2023-05-15,16.905,17.74,15.5701,16.8,3105,13.57723368397,14.2478630910161,12.5051100965857,13.4929030399702,3866.03237609238,0.0,1.0
2023-05-16,16.9,16.9,16.9,16.9,532,13.5732179390176,13.5732179390176,13.5732179390176,13.5732179390176,662.392664760434,0.0,1.0
2023-05-17,17.35,17.35,17.0,17.0,2311,13.9346349847311,13.9346349847311,13.6535328380651,13.6535328380651,2877.42377492737,0.0,1.0
2023-05-18,17.35,17.35,17.35,17.35,68,13.9346349847311,13.9346349847311,13.9346349847311,13.9346349847311,84.6667315859201,0.0,1.0
2023-05-19,17.75,17.7501,17.7,17.7,1321,14.2558945809209,14.2559748958199,14.2157371313972,14.2157371313972,1644.77577095589,0.0,1.0
2023-05-22,17.6,17.6,17.6,17.6,675,14.1354222323497,14.1354222323497,14.1354222323497,14.1354222323497,840.441820889649,0.0,1.0
2023-05-23,18.78,18.78,17.61,17.7,2261,15.0831380411095,15.0831380411095,14.1434537222545,14.2157371313972,2815.16882523185,0.0,1.0
2023-05-24,19.375,19.375,19.375,19.375,508,15.5610116904418,15.5610116904418,15.5610116904418,15.5610116904418,632.510288906579,0.0,1.0
2023-05-25,19.375,19.375,19.375,19.375,29,15.5610116904418,15.5610116904418,15.5610116904418,15.5610116904418,36.1078708234071,0.0,1.0
2023-05-26,18.74,18.75,18.73,18.74,761,15.0510120814906,15.0590435713953,15.0429805915858,15.0510120814906,947.520334365955,0.0,1.0
2023-05-30,18.5,18.5,18.5,18.5,158,14.8582563237767,14.8582563237767,14.8582563237767,14.8582563237767,196.725641037873,0.0,1.0
2023-05-31,18.65,18.7172,18.39,18.49,2722,14.9787286723479,15.0327002845078,14.7699099348245,14.850224833872,3389.15946142461,0.0,1.0
2023-06-01,18.65,18.65,18.65,18.65,605,14.9787286723479,14.9787286723479,14.9787286723479,14.9787286723479,753.284891315904,0.0,1.0
2023-06-02,18.9641,19.1,18.7,18.7,2742,15.2309977702559,15.3401457180614,15.0188861218716,15.0188861218716,3414.06144130283,0.0,1.0
2023-06-05,18.75,18.9799,18.75,18.79,2778,15.0590435713953,15.2436875243054,15.0590435713953,15.0911695310143,3458.88500508361,0.0,1.0
2023-06-06,19.3,19.3,19.3,19.3,569,15.5007755161562,15.5007755161562,15.5007755161562,15.5007755161562,708.461327535126,0.0,1.0
2023-06-07,19.3,19.3,19.3,19.3,95,15.5007755161562,15.5007755161562,15.5007755161562,15.5007755161562,118.284404421506,0.0,1.0
2023-06-08,19.49,19.49,19.3403,19.49,1205,15.6533738243464,15.6533738243464,15.5331424204724,15.6533738243464,1500.34428766226,0.0,1.0
2023-06-09,19.4353,19.4353,19.25,19.25,743,15.6094415745674,15.6094415745674,15.4606180666325,15.4606180666325,925.108552475568,0.0,1.0
2023-06-12,19.5,19.5,19.4,19.4,1744,15.6614053142511,15.6614053142511,15.5810904152037,15.5810904152037,2171.45264538007,0.0,1.0
2023-06-13,19.75,19.75,19.51,19.55,1435,15.8621925618697,15.8621925618697,15.6694368041559,15.7015627637748,1786.7170562617,0.0,1.0
2023-06-14,20.475,20.5,18.8,19.05,1395,16.4444755799637,16.4645543047255,15.099201020919,15.2999882685376,1736.91309650527,0.0,1.0
2023-06-15,20.05,20.5,20.05,20.4,1566,16.1031372590121,16.4645543047255,16.1031372590121,16.3842394056781,1949.82502446397,0.0,1.0
2023-06-16,19.5,21.0,19.06,20.1,1232,15.6614053142511,16.8661287999628,15.3080197584424,16.1432947085358,1533.96196049785,0.0,1.0
2023-06-20,18.17,20.99,18.17,20.99,4620,14.5932171569202,16.858097310058,14.5932171569202,16.858097310058,5752.35735186689,0.0,1.0
2023-06-21,19.94,19.94,18.0001,18.0001,1999,16.0147908700599,16.0147908700599,14.4567621434385,14.4567621434385,2488.95288882726,0.0,1.0
2023-06-22,19.94,19.94,19.94,19.94,649,16.0147908700599,16.0147908700599,16.0147908700599,16.0147908700599,808.069247047969,0.0,1.0
2023-06-23,19.94,19.94,19.94,19.94,2,16.0147908700599,16.0147908700599,16.0147908700599,16.0147908700599,2.49019798782117,0.0,1.0
2023-06-26,19.3448,19.3448,19.05,19.05,884,15.5367565909295,15.5367565909295,15.2999882685376,15.2999882685376,1100.66751061696,0.0,1.0
2023-06-27,19.3448,19.3448,19.3448,19.3448,111,15.5367565909295,15.5367565909295,15.5367565909295,15.5367565909295,138.205988324075,0.0,1.0
2023-06-28,18.7,19.55,18.7,19.55,1634,15.0188861218716,15.7015627637748,15.0188861218716,15.7015627637748,2034.4917560499,0.0,1.0
2023-06-29,18.7,18.7,18.7,18.7,28,15.0188861218716,15.0188861218716,15.0188861218716,15.0188861218716,34.8627718294964,0.0,1.0
2023-06-30,18.7258,18.9,18.5,18.9,1343,15.0396073658258,15.1795159199665,14.8582563237767,15.1795159199665,1672.16794882192,0.0,1.0
2023-07-03,19.0,19.0,19.0,19.0,101,15.2598308190139,15.2598308190139,15.2598308190139,15.2598308190139,125.754998384969,0.0,1.0
2023-07-05,18.45,19.3724,18.29,19.3724,3034,14.818098874253,15.5589235030666,14.6895950357771,15.5589235030666,3777.63034752472,0.0,1.0
2023-07-06,18.25,18.4,18.25,18.4,1459,14.6574690761581,14.7779414247293,14.6574690761581,14.7779414247293,1816.59943211555,0.0,1.0
2023-07-07,18.25,18.75,18.25,18.75,4346,14.6574690761581,15.0590435713953,14.6574690761581,15.0590435713953,5411.20022753541,0.0,1.0
2023-07-10,18.59,18.6369,18.3489,18.3489,855,14.9305397329194,14.9682074205727,14.736900511316,14.736900511316,1064.55963979355,0.0,1.0
2023-07-11,18.65,18.65,18.0,18.4325,1573,14.9787286723479,14.9787286723479,14.4566818285395,14.8040437669197,1958.54071742135,0.0,1.0
2023-07-12,18.375,18.58,17.7501,18.58,3092,14.7578626999674,14.9225082430147,14.2559748958199,14.9225082430147,3849.84608917154,0.0,1.0
2023-07-13,17.9999,18.1488,17.9,18.0,1199,14.4566015136405,14.5761903983221,14.3763669294921,14.4566818285395,1492.87369369879,0.0,1.0
2023-07-14,17.9,18.8499,17.9,18.8499,1058,14.3763669294921,15.1392781555437,14.3763669294921,15.1392781555437,1317.3147355574,0.0,1.0
2023-07-17,17.55,17.8,17.55,17.75,2178,14.095264782826,14.2960520304446,14.095264782826,14.2558945809209,2711.82560873726,0.0,1.0
2023-07-18,17.46,17.978,17.429,17.6,4032,14.0229813736833,14.4390125507491,13.9980837549786,14.1354222323497,5020.23914344749,0.0,1.0
2023-07-19,18.36,18.36,17.3295,17.35,9543,14.7458154651103,14.7458154651103,13.9181704304264,13.9346349847311,11881.9796988887,0.0,1.0
2023-07-20,18.25,18.25,18.25,18.25,550,14.6574690761581,14.6574690761581,14.6574690761581,14.6574690761581,684.804446650823,0.0,1.0
2023-07-21,18.0,18.0,17.65,17.98,1657,14.4566818285395,14.4566818285395,14.1755796818735,14.44061884873,2063.12903290984,0.0,1.0
2023-07-24,17.75,18.4999,17.75,18.0798,4184,14.2558945809209,14.8581760088777,14.2558945809209,14.5207731179794,5209.49419052189,0.0,1.0
2023-07-25,17.89,18.15,17.89,17.9772,1521,14.3683354395873,14.5771541771107,14.3683354395873,14.4383700315567,1893.79556973801,0.0,1.0
2023-07-26,18.85,18.8599,18.05,18.075,9648,15.1393584704428,15.1473096454485,14.4968392780632,14.5169180028251,12012.7150932493,0.0,1.0
2023-07-27,18.3,18.5501,17.65,17.65,1003,14.6976265256818,14.8984940881995,14.1755796818735,14.1755796818735,1248.83429089232,0.0,1.0
2023-07-28,18.86,18.86,18.52,18.85,1314,15.1473899603475,15.1473899603475,14.8743193035862,15.1393584704428,1636.06007799851,0.0,1.0
2023-07-31,18.4,18.66,18.2,18.66,3118,14.7779414247293,14.9867601622526,14.6173116266344,14.9867601622526,3882.2186630132,0.0,1.0
2023-08-01,18.4,18.4,18.4,18.4,47,14.7779414247293,14.7779414247293,14.7779414247293,14.7779414247293,58.5196527137975,0.0,1.0
2023-08-02,19.55,19.55,18.5,18.5,1081,15.7015627637748,15.7015627637748,14.8582563237767,14.8582563237767,1345.95201241735,0.0,1.0
2023-08-03,18.4516,18.7206,18.4516,18.7206,536,14.8193839126377,15.0354309910754,14.8193839126377,15.0354309910754,667.373060736077,0.0,1.0
2023-08-04,19.558,19.558,19.558,19.558,779,15.7079879556986,15.7079879556986,15.7079879556986,15.7079879556986,969.93211625635,0.0,1.0
2023-08-07,19.558,19.558,19.558,19.558,72,15.7079879556986,15.7079879556986,15.7079879556986,15.7079879556986,89.6471275615625,0.0,1.0
2023-08-08,18.7,18.85,18.625,18.625,1782,15.0188861218716,15.1393584704428,14.958649947586,14.958649947586,2218.76640714867,0.0,1.0
2023-08-09,19.49,20.0498,18.6,19.9412,2143,15.6533738243464,16.102976629214,14.9385712228242,16.0157546488484,2668.24714395039,0.0,1.0
2023-08-10,19.84,19.84,19.0,19.35,2673,15.9344759710124,15.9344759710124,15.2598308190139,15.54093296568,3328.14961072301,0.0,1.0
2023-08-11,19.875,19.875,19.79,19.79,1610,15.962586185679,15.962586185679,15.8943185214887,15.8943185214887,2004.60938019605,0.0,1.0
2023-08-14,18.65,18.65,18.65,18.65,276,15.3175571527043,15.3175571527043,15.3175571527043,15.3175571527043,336.045751204606,0.421875,1.0
2023-08-15,18.65,18.65,18.65,18.65,25,15.3175571527043,15.3175571527043,15.3175571527043,15.3175571527043,30.4389267395476,0.0,1.0
2023-08-16,18.65,18.65,18.65,18.65,72,15.3175571527043,15.3175571527043,15.3175571527043,15.3175571527043,87.6641090098972,0.0,1.0
2023-08-17,18.45,18.5,18.359,18.359,1144,15.1532938052222,15.1943596420927,15.0785539821178,15.0785539821178,1392.8852876017,0.0,1.0
2023-08-18,18.75,19.22,18.3501,18.3501,1351,15.3996888264453,15.7857076930282,15.0712442631549,15.0712442631549,1644.91960100516,0.0,1.0
2023-08-21,18.75,18.75,18.36,18.5,476,15.3996888264453,15.3996888264453,15.0793752988552,15.1943596420927,579.557165120989,0.0,1.0
2023-08-22,18.75,18.75,18.0,18.5,1220,15.3996888264453,15.3996888264453,14.7837012733875,15.1943596420927,1485.41962488993,0.0,1.0
2023-08-23,18.66,18.7,18.3815,18.7,1519,15.3257703200784,15.3586229895748,15.0970336087096,15.3586229895748,1849.46918869491,0.0,1.0
2023-08-24,18.66,18.66,18.66,18.66,219,15.3257703200784,15.3257703200784,15.3257703200784,15.3257703200784,266.644998238437,0.0,1.0
2023-08-25,18.08,18.4,18.07,18.4,1845,14.8494066123803,15.1122279683517,14.8411934450062,15.1122279683517,2246.39279337862,0.0,1.0
2023-08-28,18.05,18.5132,18.05,18.5132,1256,14.824767110258,15.2052010230265,14.824767110258,15.2052010230265,1529.25167939488,0.0,1.0
2023-08-29,17.36,17.36,17.36,17.36,531,14.2580585614448,14.2580585614448,14.2580585614448,14.2580585614448,646.522803947994,0.0,1.0
2023-08-30,17.8096,19.0,17.8096,18.15,3961,14.6273225665846,15.6050180107979,14.6273225665846,14.9068987839991,4822.74355261392,0.0,1.0
2023-08-31,17.8096,17.8096,17.8096,17.8096,115,14.6273225665846,14.6273225665846,14.6273225665846,14.6273225665846,140.019063001919,0.0,1.0
2023-09-01,17.93,18.3493,17.93,18.15,1523,14.7262091017688,15.070587209765,14.7262091017688,14.9068987839991,1854.33941697324,0.0,1.0
2023-09-05,17.94,17.94,17.94,17.94,325,14.7344222691429,14.7344222691429,14.7344222691429,14.7344222691429,395.706047614119,0.0,1.0
2023-09-06,17.94,17.94,17.94,17.94,13,14.7344222691429,14.7344222691429,14.7344222691429,14.7344222691429,15.8282419045648,0.0,1.0
2023-09-07,17.9301,17.9301,17.9301,17.9301,101,14.7262912334425,14.7262912334425,14.7262912334425,14.7262912334425,122.973264027773,0.0,1.0
2023-09-08,18.98,18.98,18.0991,18.0991,300,15.5885916760497,15.5885916760497,14.8650937620649,14.8650937620649,365.267120874572,0.0,1.0
2023-09-11,18.12,18.2701,18.09,18.09,1789,14.8822592818767,15.005538924162,14.8576197797544,14.8576197797544,2178.20959748204,0.0,1.0
2023-09-12,18.0,18.2732,17.95,18.1,2303,14.7837012733875,15.008085006048,14.742635436517,14.8658329471285,2804.03393124713,0.0,1.0
2023-09-13,17.9701,18.01,17.9701,18.01,538,14.7591439029389,14.7919144407616,14.7591439029389,14.7919144407616,655.045703435067,0.0,1.0
2023-09-14,17.9701,17.9701,17.9701,17.9701,0,14.7591439029389,14.7591439029389,14.7591439029389,14.7591439029389,0,0.0,1.0
2023-09-15,18.5,18.5,18.5,18.5,290,15.1943596420927,15.1943596420927,15.1943596420927,15.1943596420927,353.091550178753,0.0,1.0
2023-09-18,18.17,18.17,18.17,18.17,258,14.9233251187473,14.9233251187473,14.9233251187473,14.9233251187473,314.129723952132,0.0,1.0
2023-09-19,18.17,18.17,18.1699,18.17,598,14.9233251187473,14.9233251187473,14.9232429870735,14.9233251187473,728.099127609979,0.0,1.0
2023-09-20,17.98,17.99,17.98,17.99,588,14.7672749386393,14.7754881060134,14.7672749386393,14.7754881060134,715.923556914161,0.0,1.0
2023-09-21,17.98,17.98,17.98,17.98,1,14.7672749386393,14.7672749386393,14.7672749386393,14.7672749386393,1.21755706958191,0.0,1.0
2023-09-22,18.0897,18.0897,18.0897,18.0897,290,14.8573733847332,14.8573733847332,14.8573733847332,14.8573733847332,353.091550178753,0.0,1.0
2023-09-25,18.0897,18.0897,18.0897,18.0897,0,14.8573733847332,14.8573733847332,14.8573733847332,14.8573733847332,0,0.0,1.0
2023-09-26,18.0897,18.0897,18.0897,18.0897,0,14.8573733847332,14.8573733847332,14.8573733847332,14.8573733847332,0,0.0,1.0
2023-09-27,18.0897,18.0897,18.0897,18.0897,0,14.8573733847332,14.8573733847332,14.8573733847332,14.8573733847332,0,0.0,1.0
2023-09-28,18.0897,18.0897,18.0897,18.0897,0,14.8573733847332,14.8573733847332,14.8573733847332,14.8573733847332,0,0.0,1.0
2023-09-29,18.0897,18.0897,18.0897,18.0897,0,14.8573733847332,14.8573733847332,14.8573733847332,14.8573733847332,0,0.0,1.0
2023-10-02,18.0897,18.0897,18.0897,18.0897,202,14.8573733847332,14.8573733847332,14.8573733847332,14.8573733847332,245.946528055546,0.0,1.0
2023-10-03,18.5,18.5,18.47,18.47,972,15.1943596420927,15.1943596420927,15.1697201399704,15.1697201399704,1183.46547163361,0.0,1.0
2023-10-04,18.5,18.5,18.48,18.48,404,15.1943596420927,15.1943596420927,15.1779333073445,15.1779333073445,491.893056111091,0.0,1.0
2023-10-05,18.05,18.05,18.05,18.05,326,14.824767110258,14.824767110258,14.824767110258,14.824767110258,396.923604683702,0.0,1.0
2023-10-06,18.05,18.05,18.05,18.05,0,14.824767110258,14.824767110258,14.824767110258,14.824767110258,0,0.0,1.0
2023-10-09,17.905,17.905,17.9,17.9,672,14.7056761833335,14.7056761833335,14.7015695996465,14.7015695996465,818.198350759042,0.0,1.0
2023-10-10,17.75,17.75,17.75,17.75,350,14.5783720890349,14.5783720890349,14.5783720890349,14.5783720890349,426.144974353668,0.0,1.0
2023-10-11,17.7425,17.788,17.5201,17.76,3561,14.5722122135043,14.6095821250565,14.3895513711042,14.586585256409,4335.72072478118,0.0,1.0
2023-10-12,17.7425,17.7425,17.7425,17.7425,4,14.5722122135043,14.5722122135043,14.5722122135043,14.5722122135043,4.87022827832764,0.0,1.0
2023-10-13,18.0,18.0,17.604,17.604,430,14.7837012733875,14.7837012733875,14.458459845373,14.458459845373,523.54953992022,0.0,1.0
2023-10-16,17.55,18.0,17.55,18.0,426,14.4141087415528,14.7837012733875,14.4141087415528,14.7837012733875,518.679311641893,0.0,1.0
2023-10-17,17.51,18.0,17.51,17.54,1395,14.3812560720564,14.7837012733875,14.3812560720564,14.4058955741787,1698.49211206676,0.0,1.0
2023-10-18,17.51,17.7373,17.51,17.7373,277,14.3812560720564,14.5679413664698,14.3812560720564,14.5679413664698,337.263308274188,0.0,1.0
2023-10-19,17.4911,17.5,17.11,17.5,2156,14.3657331857193,14.3730429046823,14.0527293770922,14.3730429046823,2625.0530420186,0.0,1.0
2023-10-20,17.65,17.6905,16.21,16.2249,3253,14.4962404152938,14.529503743159,13.3135443134229,13.3257819328103,3960.71314734996,0.0,1.0
2023-10-23,17.44,17.44,17.2922,17.2922,644,14.3237639004377,14.3237639004377,14.2023732866484,14.2023732866484,784.106752810747,0.0,1.0
2023-10-24,17.5554,17.6799,16.9001,16.95,4998,14.4185438519348,14.5207977857424,13.8803349939098,13.9213186991066,6085.35023377039,0.0,1.0
2023-10-25,17.2,17.24,17.19,17.24,987,14.1266478834592,14.1595005529556,14.1184347160851,14.1595005529556,1201.72882767734,0.0,1.0
2023-10-26,17.25,17.4,17.202,17.4,576,14.1677137203297,14.2909112309412,14.128290516934,14.2909112309412,701.312872079178,0.0,1.0
2023-10-27,16.28,17.2,16.28,17.2,1154,13.3710364850416,14.1266478834592,13.3710364850416,14.1266478834592,1405.06085829752,0.0,1.0
2023-10-30,17.2,17.2,16.309,16.309,550,14.1266478834592,14.1266478834592,13.3948546704265,13.3948546704265,669.656388270048,0.0,1.0
2023-10-31,16.7,16.98,16.7,16.95,2991,13.715989514754,13.9459582012289,13.715989514754,13.9213186991066,3641.71319511947,0.0,1.0
2023-11-01,16.56,16.87,16.56,16.87,1565,13.6010051715165,13.8556133601137,13.6010051715165,13.8556133601137,1905.47681389569,0.0,1.0
2023-11-02,16.7,16.9,16.56,16.8,2582,13.715989514754,13.880252862236,13.6010051715165,13.798121188495,3143.73235366048,0.0,1.0
2023-11-03,16.75,16.75,16.75,16.75,855,13.7570553516245,13.7570553516245,13.7570553516245,13.7570553516245,1041.01129449253,0.0,1.0
2023-11-06,16.54,16.9999,16.54,16.75,790,13.5845788367683,13.9623024043033,13.5845788367683,13.7570553516245,961.870084969706,0.0,1.0
2023-11-07,16.4,16.75,16.4,16.75,3470,13.4695944935308,13.7570553516245,13.4695944935308,13.7570553516245,4224.92303144923,0.0,1.0
2023-11-08,16.75,16.75,16.48,16.55,611,13.7570553516245,13.7570553516245,13.5352998325237,13.5927920041424,743.927369514544,0.0,1.0
2023-11-09,16.8,16.8599,16.45,16.45,18602,13.798121188495,13.8473180610659,13.5106603304013,13.5106603304013,22648.9966083626,0.0,1.0
2023-11-10,16.75,16.8431,16.75,16.75,3494,13.7570553516245,13.8335199398774,13.7570553516245,13.7570553516245,4254.14440111918,0.0,1.0
2023-11-13,16.65,16.85,16.62,16.62,1926,13.6749236778834,13.8391870253655,13.6502841757611,13.6502841757611,2345.01491601476,0.0,1.0
2023-11-14,16.58,16.8,16.21,16.75,6831,13.9639245048597,14.1492118022704,13.6523049592145,14.1071010528589,8110.75568050974,0.421875,1.0
2023-11-15,16.39,16.4822,16.26,16.4,4542,13.8039036570959,13.8815558790108,13.694415708626,13.8123258069783,5392.92231018523,0.0,1.0
2023-11-16,16.5,16.75,16.43,16.43,3327,13.8965473058013,14.1071010528589,13.8375922566252,13.8375922566252,3950.29778203131,0.0,1.0
2023-11-17,16.4999,16.5,15.8382,16.41,3056,13.8964630843025,13.8965473058013,13.3391694265904,13.8207479568606,3628.52720826199,0.0,1.0
2023-11-20,16.5,16.5699,16.36,16.5699,5016,13.8965473058013,13.9554181334786,13.778637207449,13.9554181334786,5955.72397795883,0.0,1.0
2023-11-21,16.425,16.49,16.425,16.4899,315,13.833381181684,13.888125155919,13.833381181684,13.8880409344202,374.01376655842,0.0,1.0
2023-11-22,16.425,16.425,16.425,16.425,56,13.833381181684,13.833381181684,13.833381181684,13.833381181684,66.4913362770525,0.0,1.0
2023-11-24,16.5599,16.56,16.22,16.36,4644,13.9469959835963,13.9470802050951,13.6607271090968,13.778637207449,5514.0315298327,0.0,1.0
2023-11-27,17.145,17.145,16.6,16.6,2201,14.4397759732099,14.4397759732099,13.9807688046243,13.9807688046243,2613.34698474629,0.0,1.0
2023-11-28,16.75,16.79,16.49,16.75,5260,14.1071010528589,14.1407896523881,13.888125155919,14.1071010528589,6245.43622888027,0.0,1.0
2023-11-29,16.75,16.8899,16.75,16.75,6208,14.1071010528589,14.2249269297123,14.1071010528589,14.1071010528589,7371.03956442751,0.0,1.0
2023-11-30,16.66,17.0899,16.66,17.0899,3382,14.0313017039182,14.3933699273584,14.0313017039182,14.3933699273584,4015.60177301769,0.0,1.0
2023-12-01,16.8,16.87,16.7,16.87,3382,14.1492118022704,14.2081668514465,14.0649903034474,14.2081668514465,4015.6017730177,0.0,1.0
2023-12-04,17.2,17.4999,16.71,16.8,7810,14.4860977975626,14.7386780725328,14.0734124533297,14.1492118022704,9273.16672006746,0.0,1.0
2023-12-05,17.22,17.3353,17.2,17.3,3332,14.5029420973272,14.6000494854701,14.4860977975626,14.5703192963856,3956.23450848461,0.0,1.0
2023-12-06,17.1,17.3,17.1,17.11,4674,14.4018762987395,14.5703192963856,14.4018762987395,14.4102984486218,5549.65188855256,0.0,1.0
2023-12-07,17.02,17.15,17.02,17.1,4422,14.3344990996811,14.443987048151,14.3344990996811,14.4018762987395,5250.44087530581,0.0,1.0
2023-12-08,17.0,17.1,17.0,17.09,1914,14.3176547999165,14.4018762987395,14.3176547999165,14.3934541488572,2272.57888632639,0.0,1.0
2023-12-11,17.1463,17.17,17.1463,17.1699,1151,14.4408708526946,14.4608313479156,14.4408708526946,14.4607471264168,1366.63442955156,0.0,1.0
2023-12-12,17.2299,17.2299,17.14,17.14,2198,14.5112800257106,14.5112800257106,14.4355648982687,14.4355648982687,2609.78494887431,0.0,1.0
2023-12-13,17.5,17.5,17.15,17.15,2747,14.7387622940317,14.7387622940317,14.443987048151,14.443987048151,3261.63751344755,0.0,1.0
2023-12-14,18.61,18.61,18.0006,18.05,3742,15.6736209309674,15.6736209309674,15.1603751171398,15.2019805375584,4443.04607765589,0.0,1.0
2023-12-15,18.875,18.875,18.25,18.47,6011,15.8968079028484,15.8968079028484,15.3704235352045,15.5557108326151,7137.1325421672,0.0,1.0
2023-12-18,19.2498,19.2498,18.89,18.89,784,16.2124700804372,16.2124700804372,15.9094411276719,15.9094411276719,930.878707878733,0.0,1.0
2023-12-19,19.4,19.44,18.79,19.11,3127,16.3389707716694,16.3726593711986,15.8252196288489,16.0947284250826,3712.82872389898,0.0,1.0
2023-12-20,19.14,19.49,19.14,19.4,3855,16.1199948747295,16.4147701206101,16.1199948747295,16.3389707716694,4577.21609550066,0.0,1.0
2023-12-21,19.1,19.14,19.1,19.14,644,16.0863062752003,16.1199948747295,16.0863062752003,16.1199948747295,764.650367186102,0.0,1.0
2023-12-22,19.3899,19.3899,18.92,19.12,1972,16.3304644002883,16.3304644002883,15.9347075773188,16.1031505749649,2341.44491318477,0.0,1.0
2023-12-26,19.162,19.29,18.9,18.9,7023,16.1385236044706,16.2463271229641,15.9178632775542,15.9178632775542,8338.72597631675,0.0,1.0
2023-12-27,19.04,19.05,19.04,19.05,371,16.0357733759065,16.0441955257888,16.0357733759065,16.0441955257888,440.505102835471,0.0,1.0
2023-12-28,19.21,19.29,19.2,19.2,3505,16.1789499239056,16.2463271229641,16.1705277740233,16.1705277740233,4161.64524376909,0.0,1.0
2023-12-29,18.95,19.34,18.89,19.34,5735,15.9599740269657,16.2884378723756,15.9094411276719,16.2884378723756,6809.42524194457,0.0,1.0
2024-01-02,19.1,19.1804,18.9001,19.0,2383,16.0863062752003,16.154020360254,15.917947499053,16.0020847763772,2829.44382764671,0.0,1.0
2024-01-03,18.89,19.0,18.89,19.0,974,15.9094411276719,16.0020847763772,15.9094411276719,16.0020847763772,1156.47431310445,0.0,1.0
2024-01-04,18.75,19.26,18.46,18.81,2175,15.7915310293196,16.2210606733171,15.5472886827328,15.8420639286135,2582.4760071891,0.0,1.0
2024-01-05,19.0199,19.0547,19.0,19.0547,1564,16.018844854643,16.0481539362334,16.0020847763772,16.0481539362334,1857.00803459482,0.0,1.0
2024-01-08,18.95,18.95,18.95,18.95,200,15.9599740269657,15.9599740269657,15.9599740269657,15.9599740269657,237.46905813233,0.0,1.0
2024-01-09,18.8068,18.9899,18.8068,18.95,2052,15.8393688406511,15.9935784049961,15.8393688406511,15.9599740269657,2436.43253643771,0.0,1.0
2024-01-10,18.79,18.89,18.79,18.89,350,15.8252196288489,15.9094411276719,15.8252196288489,15.9094411276719,415.570851731576,0.0,1.0
2024-01-11,19.07,19.07,18.8,18.88,2323,16.0610398255534,16.0610398255534,15.8336417787312,15.9010189777896,2758.20311020701,0.0,1.0
2024-01-12,18.7903,18.9,18.7903,18.9,1043,15.8254722933453,15.9178632775542,15.8254722933453,15.9178632775542,1238.4011381601,0.0,1.0
2024-01-16,18.8968,18.925,18.8968,18.925,613,15.9151681895919,15.93891865226,15.9151681895919,15.93891865226,727.84266317559,0.0,1.0
2024-01-17,19.0,19.09,18.9,18.9,7166,16.0020847763772,16.077884125318,15.9178632775542,15.9178632775542,8508.51635288141,0.0,1.0
2024-01-18,19.21,19.21,18.9,18.9,1258,16.1789499239056,16.1789499239056,15.9178632775542,15.9178632775542,1493.68037565236,0.0,1.0
2024-01-19,19.86,19.91,19.2,19.2,9988,16.7263896662554,16.7685004156669,16.1705277740233,16.1705277740233,11859.2047631285,0.0,1.0
2024-01-22,19.86,19.86,19.86,19.86,190,16.7263896662554,16.7263896662554,16.7263896662554,16.7263896662554,225.595605225713,0.0,1.0
2024-01-23,19.84,20.01,19.83,20.01,3301,16.7095453664908,16.8527219144899,16.7011232166085,16.8527219144899,3919.4268044741,0.0,1.0
2024-01-24,19.84,19.84,19.83,19.84,801,16.7095453664908,16.7095453664908,16.7011232166085,16.7095453664908,951.06357781998,0.0,1.0
2024-01-25,19.9011,20.1,19.9011,20.1,1634,16.7610047022716,16.9285212634307,16.7610047022716,16.9285212634307,1940.12220494114,0.0,1.0
2024-01-26,20.1,20.1,19.91,20.08,3608,16.9285212634307,16.9285212634307,16.7685004156669,16.9116769636661,4283.94180870722,0.0,1.0
2024-01-29,20.1,20.25,20.01,20.01,3745,16.9285212634307,17.0548535116652,16.8527219144899,16.8527219144899,4446.60811352787,0.0,1.0
2024-01-30,20.1,20.1,20.1,20.1,130,16.9285212634307,16.9285212634307,16.9285212634307,16.9285212634307,154.354887786014,0.0,1.0
2024-01-31,20.11,20.11,20.11,20.11,1007,16.936943413313,16.936943413313,16.936943413313,16.936943413313,1195.65670769628,0.0,1.0
2024-02-01,20.1937,20.25,20.11,20.25,10656,17.0074368078279,17.0548535116652,16.936943413313,17.0548535116652,12652.3514172905,0.0,1.0
2024-02-02,20.7,20.7,20.4,20.5,1395,17.4338502563689,17.4338502563689,17.1811857598998,17.2654072587228,1656.346680473,0.0,1.0
2024-02-05,20.0,20.15,19.6,20.15,844,16.8442997646076,16.9706320128422,16.5074137693155,16.9706320128422,1002.11942531843,0.0,1.0
2024-02-06,20.07,20.3,20.07,20.3,1357,16.9032548137838,17.0969642610767,16.9032548137838,17.0969642610767,1611.22755942785,0.0,1.0
2024-02-07,20.45,20.5,20.18,20.18,1982,17.2232965093113,17.2654072587228,16.9958984624891,16.9958984624891,2353.31836609139,0.0,1.0
2024-02-08,20.69,21.0,20.57,21.0,2711,17.4254281064866,17.686514752838,17.3243623078989,17.686514752838,3218.89308298373,0.0,1.0
2024-02-09,20.6899,20.6899,20.01,20.01,1161,17.4253438849878,17.4253438849878,16.8527219144899,16.8527219144899,1378.50788245817,0.0,1.0
2024-02-12,20.64,20.65,20.64,20.65,700,17.3833173570751,17.3917395069574,17.3833173570751,17.3917395069574,831.141703463153,0.0,1.0
2024-02-13,20.05,20.63,20.05,20.5653,1810,16.8864105140191,17.3748952071928,16.8864105140191,17.3204038974543,2149.09497609759,0.0,1.0
2024-02-14,20.4,20.64,20.01,20.01,2274,17.5364952080595,17.7428069163896,17.201238682023,17.201238682023,2645.31763329083,0.421875,1.0
2024-02-15,20.168,20.168,20.168,20.168,225,17.3370605566737,17.3370605566737,17.3370605566737,17.3370605566737,261.739871367827,0.0,1.0
2024-02-16,19.94,20.01,19.89,20.01,2203,17.1410644337601,17.201238682023,17.098082827858,17.201238682023,2562.72416277032,0.0,1.0
2024-02-20,18.3856,19.916,18.3856,19.84,5709,15.8048522694754,17.1204332629271,15.8048522694754,17.0551012219559,6641.21300283966,0.0,1.0
2024-02-21,18.9345,18.9345,18.9345,18.9345,659,16.2767043390687,16.2767043390687,16.2767043390687,16.2767043390687,766.607001028437,0.0,1.0
2024-02-22,18.61,18.61,18.59,18.5901,1060,15.9977537167641,15.9977537167641,15.9805610744032,15.980647037615,1233.08561622176,0.0,1.0
2024-02-23,18.7952,19.0463,18.75,18.85,1370,16.1569575850255,16.3728112098658,16.11810221329,16.2040654250942,1593.70499455076,0.0,1.0
2024-02-26,18.67,18.67,18.37,18.37,1033,16.0493316438466,16.0493316438466,15.7914420084339,15.7914420084339,1201.67683165762,0.0,1.0
2024-02-27,18.67,18.67,18.67,18.67,81,16.0493316438466,16.0493316438466,16.0493316438466,16.0493316438466,94.2263536924176,0.0,1.0
2024-02-28,17.53,18.6775,16.48,18.5,3365,15.0693510292786,16.0557788847319,14.1667373053343,15.9031941837794,3914.46518734549,0.0,1.0
2024-02-29,18.59,18.59,18.0,18.0,737,15.9805610744032,15.9805610744032,15.4733781247584,15.4733781247584,857.343489769283,0.0,1.0
2024-03-01,18.06,18.1,18.06,18.1,523,15.5249560518409,15.5593413365626,15.5249560518409,15.5593413365626,608.399789890548,0.0,1.0
2024-03-04,18.06,18.06,18.06,18.06,106,15.5249560518409,15.5249560518409,15.5249560518409,15.5249560518409,123.308561622176,0.0,1.0
2024-03-05,18.65,18.6898,18.39,18.6603,2728,16.0321390014857,16.0663523597838,15.8086346507948,16.0409932123016,3173.45052929526,0.0,1.0
2024-03-06,18.3162,18.3162,18.3162,18.3162,210,15.7451938004833,15.7451938004833,15.7451938004833,15.7451938004833,244.290546609971,0.0,1.0
2024-03-07,18.89,18.89,18.89,18.89,232,16.2384507098159,16.2384507098159,16.2384507098159,16.2384507098159,269.882889588159,0.0,1.0
2024-03-08,18.795,18.795,18.795,18.795,400,16.1567856586019,16.1567856586019,16.1567856586019,16.1567856586019,465.315326876135,0.0,1.0
2024-03-11,18.4,18.59,18.4,18.59,1445,15.8172309719752,15.9805610744032,15.8172309719752,15.9805610744032,1680.95161834005,0.0,1.0
2024-03-12,18.4,18.4,18.4,18.4,80,15.8172309719752,15.8172309719752,15.8172309719752,15.8172309719752,93.0630653752274,0.0,1.0
2024-03-13,18.0,18.484,17.1101,18.484,5965,15.4733781247584,15.8894400698907,14.7083915029127,15.8894400698907,6939.01481204037,0.0,1.0
2024-03-14,17.9,18.0,17.9,18.0,1890,15.3874149129541,15.4733781247584,15.3874149129541,15.4733781247584,2198.61491948975,0.0,1.0
2024-03-15,18.63,18.63,18.3,18.3,616,16.0149463591249,16.0149463591249,15.731267760171,15.731267760171,716.585603389251,0.0,1.0
2024-03-18,18.2767,18.63,18.0,18.63,2907,15.7112383318206,16.0149463591249,15.4733781247584,16.0149463591249,3381.67913807233,0.0,1.0
2024-03-19,18.01,18.3001,18.01,18.3,1748,15.4819744459388,15.7313537233828,15.4819744459388,15.731267760171,2033.42797844872,0.0,1.0
2024-03-20,18.25,18.25,18.25,18.25,112,15.6882861542689,15.6882861542689,15.6882861542689,15.6882861542689,130.288291525318,0.0,1.0
2024-03-21,18.25,18.25,18.0,18.0,4620,15.6882861542689,15.6882861542689,15.4733781247584,15.4733781247584,5374.39202541938,0.0,1.0
2024-03-22,18.345,18.345,18.1,18.1,2106,15.7699512054829,15.7699512054829,15.5593413365626,15.5593413365626,2449.88519600286,0.0,1.0
2024-03-25,17.07,18.3045,17.07,18.3,1353,14.6739202549792,15.7351361047022,14.6739202549792,15.731267760171,1573.92909315853,0.0,1.0
2024-03-26,17.5,17.52,17.2502,17.26,2245,15.0435620657373,15.0607547080981,14.8288259626504,14.8372503574072,2611.58227209232,0.0,1.0
2024-03-27,17.35,17.886,17.25,17.7252,5204,14.914617248031,15.3753800633016,14.8286540362268,15.2371512187204,6053.75240265853,0.0,1.0
2024-03-28,17.35,18.35,17.35,17.6325,2469,14.914617248031,15.7742493660731,14.914617248031,15.1574633213779,2872.15885514295,0.0,1.0
2024-04-01,17.97,17.97,17.55,17.55,2033,15.4475891612171,15.4475891612171,15.0865436716394,15.0865436716394,2364.96514884796,0.0,1.0
2024-04-02,17.9637,17.9637,17.4375,17.8555,1232,15.4421734788734,15.4421734788734,14.9898350583597,15.3491612837013,1433.1712067785,0.0,1.0
2024-04-03,17.38,17.545,17.38,17.48,1675,14.9404062115722,15.0822455110492,14.9404062115722,15.0263694233764,1948.50793129383,0.0,1.0
2024-04-04,18.0,18.0,17.5,17.5,9410,15.4733781247584,15.4733781247584,15.0435620657373,15.0435620657373,10946.5430647611,0.0,1.0
2024-04-05,18.468,18.7,18.25,18.25,2896,15.8756859560021,16.0751206073878,15.6882861542689,15.6882861542689,3368.88296658323,0.0,1.0
2024-04-08,18.4,19.25,18.11,18.9375,2783,15.8172309719752,16.547918272311,15.567937657743,16.2792832354229,3237.43138674072,0.0,1.0
2024-04-09,19.3,19.5001,19.3,19.37,1475,16.5908998782131,16.7629122650334,16.5908998782131,16.6510741264761,1715.85026785576,0.0,1.0
2024-04-10,19.23,19.23,19.23,19.23,172,16.5307256299502,16.5307256299502,16.5307256299502,16.5307256299502,200.085590556739,0.0,1.0
2024-04-11,18.99,19.0,18.99,19.0,305,16.3244139216201,16.3330102428005,16.3244139216201,16.3330102428005,354.802936743054,0.0,1.0
2024-04-12,18.74,19.389,18.5,19.389,1409,16.1095058921095,16.6674071367189,15.9031941837794,16.6674071367189,1639.0732389212,0.0,1.0
2024-04-15,18.74,18.74,18.74,18.74,32,16.1095058921095,16.1095058921095,16.1095058921095,16.1095058921095,37.225226150091,0.0,1.0
2024-04-16,18.91,18.92,18.9094,18.9094,1232,16.2556433521767,16.2642396733571,16.2551275729059,16.2551275729059,1433.1712067785,0.0,1.0
2024-04-17,19.22,19.22,19.22,19.22,319,16.5221293087698,16.5221293087698,16.5221293087698,16.5221293087698,371.088973183718,0.0,1.0
2024-04-18,19.1799,19.18,19.1786,19.1799,600,16.4876580608363,16.4877440240481,16.4865405390828,16.4876580608363,697.972990314204,0.0,1.0
2024-04-19,19.1799,19.1799,19.1799,19.1799,1,16.4876580608363,16.4876580608363,16.4876580608363,16.4876580608363,1.16328831719034,0.0,1.0
2024-04-22,18.62,18.92,17.4039,18.91,2268,16.0063500379445,16.2642396733571,14.9609514191934,16.2556433521767,2638.33790338769,0.0,1.0
2024-04-23,18.5,18.5,18.06,18.06,375,15.9031941837794,15.9031941837794,15.5249560518409,15.5249560518409,436.233118946379,0.0,1.0
2024-04-24,18.4,18.4,18.39,18.39,641,15.8172309719752,15.8172309719752,15.8086346507948,15.8086346507948,745.66781131901,0.0,1.0
2024-04-25,17.79,17.8,17.25,17.76,3029,15.2928553799695,15.3014517011499,14.8286540362268,15.2670664164282,3523.60031276955,0.0,1.0
2024-04-26,17.9,18.0,17.9,18.0,500,15.3874149129541,15.4733781247584,15.3874149129541,15.4733781247584,581.644158595173,0.0,1.0
2024-04-29,18.3,18.3,17.98,18.1624,1392,15.731267760171,15.731267760171,15.4561854823975,15.6129823807284,1619.29733752896,0.0,1.0
2024-04-30,18.4,18.4,18.31,18.4,800,15.8172309719752,15.8172309719752,15.7398640813514,15.8172309719752,930.630653752274,0.0,1.0
2024-05-01,18.685,18.6987,18.01,18.01,2362,16.0622261256172,16.0740030856344,15.4819744459388,15.4819744459388,2747.68700520359,0.0,1.0
2024-05-02,18.6901,18.845,18.69,18.7863,2744,16.0666102494192,16.199767264504,16.0665242862074,16.1493068591749,3192.06314237031,0.0,1.0
2024-05-03,19.065,19.15,18.645,18.7,6042,16.3888863304732,16.4619550605068,16.0278408408955,16.0751206073878,7028.58801246406,0.0,1.0
2024-05-06,18.84,19.048,18.84,19.048,1468,16.1954691039137,16.3742725844665,16.1954691039137,16.3742725844665,1707.70724963543,0.0,1.0
2024-05-07,19.0264,19.027,18.92,18.9428,3812,16.3557045307168,16.3562203099876,16.2642396733571,16.2838392856485,4434.45506512958,0.0,1.0
2024-05-08,18.94,19.4179,18.8,18.81,1570,16.281432315718,16.6922505049303,16.1610838191921,16.1696801403725,1826.36265798883,0.0,1.0
2024-05-09,20.62,20.63,18.3001,18.7,12505,17.7256142740287,17.7342105952092,15.7313537233828,16.0751206073878,14546.9204064653,0.0,1.0
2024-05-10,19.56,19.7562,19.51,19.51,1849,16.8144042289041,16.9830640504639,16.771422623002,16.771422623002,2150.92009848494,0.0,1.0
2024-05-13,19.9319,19.9319,19.44,19.45,652,17.1341014136039,17.1341014136039,16.711248374739,16.7198446959194,758.463982808105,0.0,1.0
2024-05-14,19.9319,19.9319,19.9319,19.9319,121,17.496758713403,17.496758713403,17.496758713403,17.496758713403,137.840381724675,0.421875,1.0
2024-05-15,19.5,19.5,19.41,19.41,896,17.1176252595768,17.1176252595768,17.0386208353018,17.0386208353018,1020.70233078767,0.0,1.0
2024-05-16,19.5,19.5,19.5,19.5,60,17.1176252595768,17.1176252595768,17.1176252595768,17.1176252595768,68.3506025081032,0.0,1.0
2024-05-17,20.3,21.0,19.3926,19.3926,5552,17.8198868086876,18.4343656641596,17.0233466466086,17.0233466466086,6324.70908541649,0.0,1.0
2024-05-20,19.97,20.0,19.5,19.82,2519,17.5302039196794,17.556538727771,17.1176252595768,17.3985298792211,2869.58612863187,0.0,1.0
2024-05-21,19.0,19.5166,18.505,19.51,3139,16.6787117913825,17.1321971867208,16.2441874578701,17.1264035289406,3575.87568788227,0.0,1.0
2024-05-22,19.51,19.7,18.93,18.96,3059,17.1264035289406,17.2931906468545,16.6172639058353,16.6435987139269,3484.74155120481,0.0,1.0
2024-05-23,19.51,19.51,19.51,19.51,0,17.1264035289406,17.1264035289406,17.1264035289406,17.1264035289406,0,0.0,1.0
2024-05-24,19.14,19.401,19.06,19.401,1404,16.8016075624769,17.0307203928743,16.7313814075658,17.0307203928743,1599.40409868962,0.0,1.0
2024-05-28,19.1,19.45,18.81,19.295,3262,16.7664944850213,17.0737339127573,16.5119246734687,16.9376707376171,3715.99442302389,0.0,1.0
2024-05-29,18.8438,18.8438,18.8438,18.8438,303,16.5415952239186,16.5415952239186,16.5415952239186,16.5415952239186,345.170542665922,0.0,1.0
2024-05-30,18.8438,18.8438,18.8438,18.8438,82,16.5415952239186,16.5415952239186,16.5415952239186,16.5415952239186,93.4124900944078,0.0,1.0
2024-05-31,18.895,18.895,18.895,18.895,200,16.5865399630617,16.5865399630617,16.5865399630617,16.5865399630617,227.835341693678,0.0,1.0
2024-06-03,18.99,19.0,18.76,19.0,1827,16.6699335220186,16.6787117913825,16.4680333266492,16.6787117913825,2081.27584637175,0.0,1.0
2024-06-04,19.0,19.0,18.76,18.76,2869,16.6787117913825,16.6787117913825,16.4680333266492,16.4680333266492,3268.2979765958,0.0,1.0
2024-06-05,19.1,19.1,19.0625,19.0625,2921,16.7664944850213,16.7664944850213,16.7335759749068,16.7335759749068,3327.53516543617,0.0,1.0
2024-06-06,18.9975,18.9975,18.959,18.959,1184,16.6765172240415,16.6765172240415,16.6427208869905,16.6427208869905,1348.78522282657,0.0,1.0
2024-06-07,18.936,19.1,18.7,19.1,3734,16.6225308674536,16.7664944850213,16.4153637104659,16.7664944850213,4253.68582942097,0.0,1.0
2024-06-10,18.936,18.936,18.936,18.936,214,16.6225308674536,16.6225308674536,16.6225308674536,16.6225308674536,243.783815612235,0.0,1.0
2024-06-11,18.65,18.69,18.15,18.69,983,16.3714723636465,16.406585441102,15.9325588954522,16.406585441102,1119.81070442443,0.0,1.0
2024-06-12,18.63,18.63,18.56,18.56,294,16.3539158249187,16.3539158249187,16.2924679393715,16.2924679393715,334.917952289707,0.0,1.0
2024-06-13,18.674,18.674,18.674,18.674,125,16.3925402101198,16.3925402101198,16.3925402101198,16.3925402101198,142.397088558549,0.0,1.0
2024-06-14,19.0999,19.1,18.719,18.83,3536,16.7664067023277,16.7664944850213,16.4320424222573,16.5294812121964,4028.12884114422,0.0,1.0
2024-06-17,18.887,18.887,18.887,18.887,228,16.5795173475706,16.5795173475706,16.5795173475706,16.5795173475706,259.732289530792,0.0,1.0
2024-06-18,19.7,19.7,19.02,19.05,835,17.2931906468545,17.2931906468545,16.6962683301103,16.7226031382019,951.212551571103,0.0,1.0
2024-06-20,19.225,19.3,19.1201,19.3,1306,16.8762228520699,16.942059872299,16.7841388064427,16.942059872299,1487.76478125972,0.0,1.0
2024-06-21,19.095,19.2,19.01,19.2,5710,16.7621053503394,16.8542771786602,16.6874900607464,16.8542771786602,6504.6990053545,0.0,1.0
2024-06-24,18.75,19.13,18.75,19.03,4385,16.4592550572853,16.792829293113,16.4592550572853,16.7050465994741,4995.2898666339,0.0,1.0
2024-06-25,18.5,18.76,18.5,18.76,2650,16.2397983231882,16.4680333266492,16.2397983231882,16.4680333266492,3018.81827744123,0.0,1.0
2024-06-26,18.5,19.0,18.49,18.875,3239,16.2397983231882,16.6787117913825,16.2310200538243,16.5689834243339,3689.79335872911,0.0,1.0
2024-06-27,18.32,18.5,18.32,18.49,2869,16.0817894746383,16.2397983231882,16.0817894746383,16.2310200538243,3268.2979765958,0.0,1.0
2024-06-28,18.35,18.35,18.35,18.35,692,16.1081242827299,16.1081242827299,16.1081242827299,16.1081242827299,788.310282260126,0.0,1.0
2024-07-01,18.25,18.5535,18.0101,18.1601,5262,16.0203415890911,16.286762064285,15.8097509070515,15.9414249475097,5994.34783996065,0.0,1.0
2024-07-02,18.47,18.6,18.28,18.46,3476,16.2134635150965,16.3275810168271,16.0466763971827,16.2046852457327,3959.77823863613,0.0,1.0
2024-07-03,18.4999,18.4999,18.28,18.4,956,16.2397105404946,16.2397105404946,16.0466763971827,16.1520156295493,1089.05293329578,0.0,1.0
2024-07-05,18.4999,18.4999,18.4999,18.4999,386,16.2397105404946,16.2397105404946,16.2397105404946,16.2397105404946,439.722209468797,0.0,1.0
2024-07-08,18.26,18.4999,18.2188,18.2188,1470,16.029119858455,16.2397105404946,15.9929533886757,15.9929533886757,1674.58976144853,0.0,1.0
2024-07-09,18.26,18.26,18.26,18.26,282,16.029119858455,16.029119858455,16.029119858455,16.029119858455,321.247831788085,0.0,1.0
2024-07-10,18.4,18.96,18.4,18.5,2757,16.1520156295493,16.6435987139269,16.1520156295493,16.2397983231882,3140.71018524736,0.0,1.0
2024-07-11,18.8,19.19,18.55,19.19,1415,16.5031464041048,16.8454989092963,16.2836896700076,16.8454989092963,1611.93504248277,0.0,1.0
2024-07-12,19.0001,19.0001,19.0001,19.0001,512,16.6787995740761,16.6787995740761,16.6787995740761,16.6787995740761,583.258474735816,0.0,1.0
2024-07-15,19.39,19.39,19.13,19.13,837,17.021064296574,17.021064296574,16.792829293113,16.792829293113,953.490904988042,0.0,1.0
2024-07-16,19.3599,19.39,19.22,19.39,371,16.9946417057887,17.021064296574,16.871833717388,17.021064296574,422.634558841773,0.0,1.0
2024-07-17,19.69,19.69,19.3101,19.37,2762,17.2844123774906,17.2844123774906,16.9509259243566,17.0035077578462,3146.40606878969,0.0,1.0
2024-07-18,19.64,19.9469,19.63,19.63,1967,17.2405210306712,17.5099261174488,17.2317427613073,17.2317427613073,2240.76058555732,0.0,1.0
2024-07-19,19.64,19.64,19.64,19.64,260,17.2405210306712,17.2405210306712,17.2405210306712,17.2405210306712,296.18594420178,0.0,1.0
2024-07-22,19.51,19.63,19.46,19.56,4869,17.1264035289406,17.2317427613073,17.0825121821212,17.1702948757601,5546.6513935326,0.0,1.0
2024-07-23,19.52,19.63,19.5,19.52,1206,17.1351817983045,17.2317427613073,17.1176252595768,17.1351817983045,1373.84711041288,0.0,1.0
2024-07-24,19.19,19.73,19.05,19.55,8280,16.8454989092963,17.3195254549461,16.7226031382019,17.1615166063962,9432.38314611826,0.0,1.0
2024-07-25,19.14,19.2339,19.14,19.2339,1543,16.8016075624769,16.8840355118038,16.8016075624769,16.8840355118038,1757.74966116672,0.0,1.0
2024-07-26,19.35,19.39,19.18,19.37,2345,16.9859512191185,17.021064296574,16.8367206399324,17.0035077578462,2671.36938135837,0.0,1.0
2024-07-29,19.83,20.67,19.2501,19.5,6358,17.407308148585,18.1446827751514,16.8982563081733,17.1176252595768,7242.88551244201,0.0,1.0
2024-07-30,20.42,20.7501,20.02,20.02,5888,17.9252260410542,18.2149967127561,17.5740952664988,17.5740952664988,6707.47245946188,0.0,1.0
2024-07-31,20.35,20.37,20.3,20.37,795,17.863778155507,17.8813346942348,17.8198868086876,17.8813346942348,905.645483232371,0.0,1.0
2024-08-01,20.28,20.35,20.235,20.35,1004,17.8023302699598,17.863778155507,17.7628280578223,17.863778155507,1143.73341530226,0.0,1.0
2024-08-02,20.35,20.35,20.2979,20.2979,694,17.863778155507,17.863778155507,17.8180433721212,17.8180433721212,790.588635677063,0.0,1.0
2024-08-05,20.335,20.39,20.335,20.36,959,17.8506107514612,17.8988912329626,17.8506107514612,17.8725564248709,1092.47046342118,0.0,1.0
2024-08-06,20.72,20.79,20.25,20.44,5236,18.1885741219708,18.250022007518,17.7759954618682,17.942782579782,5964.72924554048,0.0,1.0
2024-08-07,20.6401,21.04,20.6401,20.86,4041,18.1184357497533,18.4694787416151,18.1184357497533,18.3114698930652,4603.41307892077,0.0,1.0
2024-08-08,20.635,20.8,20.51,20.8,2125,18.1139588323778,18.2588002768819,18.0042304653292,18.2588002768819,2420.75050549532,0.0,1.0
2024-08-09,20.5,20.63,20.482,20.63,1517,17.9954521959653,18.1095696976958,17.9796513111103,18.1095696976958,1728.13106674655,0.0,1.0
2024-08-12,20.66,20.6899,20.66,20.6799,626,18.1359045057875,18.1621515311855,18.1359045057875,18.1533732618216,713.12461950121,0.0,1.0
2024-08-13,20.39,20.52,20.15,20.51,2671,17.8988912329626,18.0130087346931,17.6882127682293,18.0042304653292,3042.74098831906,0.0,1.0
2024-08-14,20.47,20.475,20.4175,20.47,3008,17.9691173878737,17.9735065225556,17.9230314737133,17.9691173878737,3426.6435390729,0.0,1.0
2024-08-15,20.06,20.19,19.77,19.77,1378,17.9795415827433,18.0960590506274,17.7196180005401,17.7196180005401,1537.45187955912,0.421875,1.0
2024-08-16,19.9501,20.0101,19.94,19.94,1492,17.8810395079704,17.93481680084,17.871986997004,17.871986997004,1664.64310907272,0.0,1.0
2024-08-19,20.22,20.25,20.145,20.145,5226,18.1229476970623,18.1498363434971,18.0557260809752,18.0557260809752,5830.71373191288,0.0,1.0
2024-08-20,20.1143,20.36,20.02,20.23,10684,18.0282100327903,18.2484280470914,17.9436900541635,18.1319105792072,11920.2727730113,0.0,1.0
2024-08-21,20.1,20.2713,19.86,20.2713,3794,18.015393111323,18.1689272824658,17.8002839398445,18.1689272824658,4233.01337521575,0.0,1.0
2024-08-22,20.32,20.36,19.95,19.95,2273,18.2125765185116,18.2484280470914,17.880949879149,17.880949879149,2536.01460249484,0.0,1.0
2024-08-23,20.32,20.32,20.26,20.26,376,18.2125765185116,18.2125765185116,18.158799225642,18.158799225642,419.507914886959,0.0,1.0
2024-08-26,20.3,20.3,20.0688,20.0688,685,18.1946507542218,18.1946507542218,17.9874289190308,17.9874289190308,764.263089621186,0.0,1.0
2024-08-27,20.24,20.24,20.23,20.24,1385,18.1408734613521,18.1408734613521,18.1319105792072,18.1408734613521,1545.26186733627,0.0,1.0
2024-08-28,20.0,20.08,19.94,20.08,1642,17.9257642898736,17.9974673470331,17.871986997004,17.9974673470331,1831.99999001167,0.0,1.0
2024-08-29,19.71,19.95,19.71,19.94,1665,17.6658407076705,17.880949879149,17.6658407076705,17.871986997004,1857.6613784223,0.0,1.0
2024-08-30,19.864,19.864,19.7,19.7,9730,17.8038690927025,17.8038690927025,17.6568778255255,17.6568778255255,10855.8830102397,0.0,1.0
2024-09-03,19.8875,19.96,19.71,19.96,5617,17.8249318657431,17.8899127612939,17.6658407076705,17.8899127612939,6266.95733489375,0.0,1.0
2024-09-04,19.91,19.94,19.91,19.91,1221,17.8450983505692,17.871986997004,17.8450983505692,17.8450983505692,1362.28501084302,0.0,1.0
2024-09-05,19.845,19.9899,19.845,19.9899,1170,17.7868396166271,17.9167117789073,17.7868396166271,17.9167117789073,1305.38367132378,0.0,1.0
2024-09-06,20.0,20.0,19.85,19.99,7347,17.9257642898736,17.9257642898736,17.7913210576996,17.9168014077287,8197.14002838961,0.0,1.0
2024-09-09,20.0,20.0,19.93,20.0,2562,17.9257642898736,17.9257642898736,17.8630241148591,17.9257642898736,2858.45552643721,0.0,1.0
2024-09-10,20.52,20.69,20.0,20.0,2864,18.3918341614104,18.5442031578743,17.9257642898736,17.9257642898736,3195.40071339428,0.0,1.0
2024-09-11,20.85,20.85,20.5,20.53,873,18.6876092721933,18.6876092721933,18.3739083971205,18.4007970435553,974.017047064667,0.0,1.0
2024-09-12,21.25,21.99,20.68,20.94,6262,19.0461245579907,19.7093778367161,18.5352402757294,18.7682752114977,6986.59192293123,0.0,1.0
2024-09-13,20.97,21.06,20.93,21.06,1145,18.7951638579325,18.8758297972369,18.7593123293528,18.8758297972369,1277.49085783396,0.0,1.0
2024-09-16,21.18,21.18,20.9861,20.9861,412,18.9833843829762,18.9833843829762,18.8095940981859,18.8095940981859,459.673566312306,0.0,1.0
2024-09-17,21.3,21.3,21.3,21.3,165,19.0909389687154,19.0909389687154,19.0909389687154,19.0909389687154,184.092569032841,0.0,1.0
2024-09-18,21.86,21.86,21.36,21.65,2371,19.5928603688319,19.5928603688319,19.1447162615851,19.4046398437882,2645.35443137494,0.0,1.0
2024-09-19,21.79,21.79,21.705,21.705,370,19.5301201938173,19.5301201938173,19.4539356955854,19.4539356955854,412.813639649402,0.0,1.0
2024-09-20,22.5,22.96,20.1,21.6,10999,20.1664848261079,20.5787774047749,18.015393111323,19.3598254330635,12271.7222229831,0.0,1.0
2024-09-23,22.96,23.25,22.57,22.57,3622,20.5787774047749,20.8387009869781,20.2292250011224,20.2292250011224,4041.11081840577,0.0,1.0
2024-09-24,22.1,22.96,22.1,22.96,6612,19.8079695403104,20.5787774047749,19.8079695403104,20.5787774047749,7377.09131178875,0.0,1.0
2024-09-25,21.5,22.05,19.94,22.05,4618,19.2701966116142,19.7631551295857,17.871986997004,19.7631551295857,5152.36050784035,0.0,1.0
2024-09-26,21.65,22.19,21.65,22.19,1117,19.4046398437882,19.8886354796148,19.4046398437882,19.8886354796148,1246.25090672535,0.0,1.0
2024-09-27,21.64,21.64,21.64,21.64,188,19.3956769616433,19.3956769616433,19.3956769616433,19.3956769616433,209.753957443479,0.0,1.0
2024-09-30,21.44,21.44,21.44,21.44,225,19.2164193187445,19.2164193187445,19.2164193187445,19.2164193187445,251.03532140842,0.0,1.0
2024-10-01,21.45,21.4547,21.45,21.4547,367,19.2253822008895,19.2295947554976,19.2253822008895,19.2295947554976,409.466502030622,0.0,1.0
2024-10-02,21.8,21.8,21.45,21.45,2221,19.5390830759623,19.5390830759623,19.2253822008895,19.2253822008895,2477.997550436,0.0,1.0
2024-10-03,21.6501,21.7424,21.6,21.6859,1280,19.4047294726097,19.4874568748074,19.3598254330635,19.4368165906885,1428.11205067901,0.0,1.0
2024-10-04,21.5601,21.7449,21.5601,21.7,1460,19.3240635333052,19.4896975953437,19.3240635333052,19.4494542545129,1628.94030780575,0.0,1.0
2024-10-07,21.01,21.56,21.01,21.56,1076,18.8310153865123,19.3239739044838,18.8310153865123,19.3239739044838,1200.50669260204,0.0,1.0
2024-10-08,21.65,21.65,20.81,20.81,1848,19.4046398437882,19.4046398437882,18.6517577436135,18.6517577436135,2061.83677316782,0.0,1.0
2024-10-09,21.5,21.5,21.5,21.5,471,19.2701966116142,19.2701966116142,19.2701966116142,19.2701966116142,525.500606148291,0.0,1.0
2024-10-10,20.95,21.4,20.95,21.4,683,18.7772380936426,19.1805677901648,18.7772380936426,19.1805677901648,762.031664542004,0.0,1.0
2024-10-11,20.95,21.09,20.95,21.09,1006,18.7772380936426,18.9027184436718,18.7772380936426,18.9027184436718,1122.40681483054,0.0,1.0
2024-10-14,21.0,21.35,20.8,21.0,4358,18.8220525043673,19.1357533794401,18.6427948614686,18.8220525043673,4862.2752475462,0.0,1.0
2024-10-15,20.86,21.1745,20.84,20.84,4234,18.6965721543382,18.9784547977965,18.6786463900483,18.6786463900483,4723.92689263666,0.0,1.0
2024-10-16,21.0,21.12,20.6,20.87,4688,18.8220525043673,18.9296070901066,18.4635372185699,18.7055350364832,5230.46038561188,0.0,1.0
2024-10-17,21.57,22.0,21.0078,21.13,8666,19.3329367866287,19.718340718861,18.8290435524404,18.9385699722515,9668.76486811274,0.0,1.0
2024-10-18,21.7899,21.79,21.58,21.58,2160,19.5300305649959,19.5301201938173,19.3418996687737,19.3418996687737,2409.93908552083,0.0,1.0
2024-10-21,21.7026,21.85,21.6,21.85,1705,19.4517846038706,19.583897486687,19.3598254330635,19.583897486687,1902.28988000602,0.0,1.0
2024-10-22,21.86,21.96,21.62,21.7,2149,19.5928603688319,19.6824891902813,19.3777511973534,19.4494542545129,2397.6662475853,0.0,1.0
2024-10-23,21.93,21.95,21.8,21.8,602,19.6556005438465,19.6735263081363,19.5390830759623,19.5390830759623,671.65894883497,0.0,1.0
2024-10-24,21.93,21.93,21.93,21.93,2,19.6556005438465,19.6556005438465,19.6556005438465,19.6556005438465,2.23142507918595,0.0,1.0
2024-10-25,21.67,21.7,21.67,21.7,661,19.4225656080781,19.4494542545129,19.4225656080781,19.4494542545129,737.485988670957,0.0,1.0
2024-10-28,21.85,21.85,21.5501,21.8226,4045,19.583897486687,19.583897486687,19.3151006511603,19.5593391896098,4513.05722265358,0.0,1.0
2024-10-29,21.8,21.8494,21.8,21.8494,1361,19.5390830759623,19.5833597137583,19.5390830759623,19.5833597137583,1518.48476638604,0.0,1.0
2024-10-30,21.8,21.8,21.79,21.8,1001,19.5390830759623,19.5390830759623,19.5301201938173,19.5390830759623,1116.82825213257,0.0,1.0
2024-10-31,21.76,21.775,21.56,21.56,2094,19.5032315473825,19.5166758705999,19.3239739044838,19.3239739044838,2336.30205790769,0.0,1.0
2024-11-01,21.9,22.0668,21.8023,21.85,2177,19.6287118974116,19.7782127715892,19.5411445388556,19.583897486687,2428.90619869391,0.0,1.0
2024-11-04,22.07,22.1652,21.83,21.83,1406,19.7810808938756,19.8664075318954,19.5659717223971,19.5659717223971,1568.69183066772,0.0,1.0
2024-11-05,22.02,22.22,21.88,22.02,1106,19.7362664831509,19.9155241260496,19.6107861331218,19.7362664831509,1233.97806878983,0.0,1.0
2024-11-06,22.535,22.535,22.15,22.15,3400,20.1978549136151,20.1978549136151,19.8527839510351,19.8527839510351,3793.42263461612,0.0,1.0
2024-11-07,22.61,22.6199,22.5723,22.5723,432,20.2650765297022,20.2739497830256,20.2312864640157,20.2312864640157,481.987817104164,0.0,1.0
2024-11-08,22.4731,22.59,22.45,22.45,4202,20.142374673138,20.2471507654123,20.1216704153832,20.1216704153832,4688.22409136968,0.0,1.0
2024-11-11,22.58,22.58,22.45,22.45,450,20.2381878832673,20.2381878832673,20.1216704153832,20.1216704153832,502.07064281684,0.0,1.0
2024-11-12,22.5729,22.5729,22.2932,22.2932,1221,20.2318242369444,20.2318242369444,19.9811324233506,19.9811324233506,1362.28501084303,0.0,1.0
2024-11-13,22.318,22.43,22.25,22.25,3047,20.00336037107,20.1037446510933,19.9424127724844,19.9424127724844,3399.5761081398,0.0,1.0
2024-11-14,22.08,22.45,21.7101,22.45,2565,19.7900437760205,20.1216704153832,19.4585067654793,20.1216704153832,2861.80266405598,0.0,1.0
2024-11-15,21.97,21.978,21.245,21.7,1212,20.0695736629157,20.0768816551462,19.4072868670298,19.8229289251375,1326.7665993923,0.421875,1.0
2024-11-18,21.9,21.9,21.796,21.796,1019,20.0056287308991,20.0056287308991,19.9106248319031,19.9106248319031,1115.49106005013,0.0,1.0
2024-11-19,21.89,21.97,21.52,21.52,1564,19.9964937406111,20.0695736629157,19.658499099952,19.658499099952,1712.09815301119,0.0,1.0
2024-11-20,21.97,21.97,21.71,21.71,600,20.0695736629157,20.0695736629157,19.8320639154256,19.8320639154256,656.815148214012,0.0,1.0
2024-11-21,22.14,22.14,21.89,21.89,4225,20.2248684978131,20.2248684978131,19.9964937406111,19.9964937406111,4625.07333534033,0.0,1.0
2024-11-22,22.17,22.17,22.045,22.045,939,20.2522734686774,20.2522734686774,20.1380860900763,20.1380860900763,1027.91570695492,0.0,1.0
2024-11-25,21.7,22.01,21.24,21.95,7820,19.8229289251375,20.1061136240681,19.4027193718857,20.0513036823396,8560.49076505595,0.0,1.0
2024-11-26,21.6,21.62,21.6,21.62,392,19.7315790222567,19.7498490028329,19.7315790222567,19.7498490028329,429.119230166487,0.0,1.0
2024-11-27,21.75,21.75,21.7,21.7,300,19.8686038765779,19.8686038765779,19.8229289251375,19.8229289251375,328.407574107006,0.0,1.0
2024-11-29,21.87,21.88,21.58,21.58,3917,19.9782237600349,19.987358750323,19.7133090416805,19.7133090416805,4287.9082259238,0.0,1.0
2024-12-02,21.75,21.75,21.75,21.75,433,19.8686038765779,19.8686038765779,19.8686038765779,19.8686038765779,474.001598627778,0.0,1.0
2024-12-03,21.8881,21.8881,21.8549,21.8549,680,19.9947580924563,19.9947580924563,19.9644299246999,19.9644299246999,744.390501309214,0.0,1.0
2024-12-04,21.8493,21.87,21.76,21.76,1676,19.9593143301386,19.9782237600349,19.877738866866,19.877738866866,1834.70364734447,0.0,1.0
2024-12-05,21.6947,21.87,21.6947,21.87,1381,19.8180873802848,19.9782237600349,19.8180873802848,19.9782237600349,1511.76953280592,0.0,1.0
2024-12-06,21.6462,21.65,21.62,21.65,1209,19.7737826773876,19.7772539736971,19.7498490028329,19.7772539736971,1323.48252365123,0.0,1.0
2024-12-09,21.65,21.65,21.65,21.65,255,19.7772539736971,19.7772539736971,19.7772539736971,19.7772539736971,279.146437990955,0.0,1.0
2024-12-10,21.51,21.66,21.51,21.66,2710,19.649364109664,19.7863889639852,19.649364109664,19.7863889639852,2966.61508609994,0.0,1.0
2024-12-11,21.4,21.5,21.4,21.5,3256,19.5488792164951,19.6402291193759,19.5488792164951,19.6402291193759,3564.31687097469,0.0,1.0
2024-12-12,21.24,21.55,19.8201,21.41,5024,19.4027193718857,19.6859040708163,18.105642100881,19.5580142067831,5499.73217437867,0.0,1.0
2024-12-13,21.24,21.3054,20.25,21.25,9136,19.4027193718857,19.4624622083698,18.4983553333657,19.4118543621738,10001.105323472,0.0,1.0
2024-12-16,21.0,21.038,20.79,20.79,1924,19.1834796049718,19.2181925680665,18.9916448089221,18.9916448089221,2106.18724193959,0.0,1.0
2024-12-17,20.64,20.8,20.64,20.8,1153,18.8546199546008,19.0007797992102,18.8546199546008,19.0007797992102,1262.17977648459,0.0,1.0
2024-12-18,20.51,20.6001,20.51,20.6,2189,18.7358650808558,18.8181713433514,18.7358650808558,18.8180799934485,2396.28059906745,0.0,1.0
2024-12-19,20.3361,20.51,20.2375,20.51,6312,18.577007599746,18.7358650808558,18.4869365955056,18.7358650808558,6909.69535921141,0.0,1.0
2024-12-20,20.495,20.6874,20.17,20.43,4358,18.7221625954237,18.8979198085663,18.425275411061,18.6627851585511,4770.66735986109,0.0,1.0
2024-12-23,20.0296,20.4,19.95,20.32,9907,18.2970201474163,18.6353801876869,18.2243056247232,18.5623002653822,10845.112788927,0.0,1.0
2024-12-24,20.08,20.15,20.06,20.15,1016,18.3430604984683,18.4070054304848,18.3247905178921,18.4070054304848,1112.20698430906,0.0,1.0
2024-12-26,19.5,20.15,19.35,20.1,11723,17.8132310617595,18.4070054304848,17.6762062074383,18.3613304790444,12833.0733041881,0.0,1.0
2024-12-27,19.38,19.58,18.55,19.5,29449,17.7036111783025,17.8863109840642,16.9454069843917,17.8132310617595,32237.5821662574,0.0,1.0
2024-12-30,19.35,19.46,19.35,19.35,1648,17.6762062074383,17.7766911006072,17.6762062074383,17.6762062074383,1804.05227376115,0.0,1.0
2024-12-31,20.03,20.0499,19.5723,19.5723,1821,18.2973855470279,18.3155641777011,17.8792770415423,17.8792770415423,1993.43397482952,0.0,1.0
2025-01-02,19.7898,19.7898,19.7898,19.7898,124,18.0779630803081,18.0779630803081,18.0779630803081,18.0779630803081,135.741797297562,0.0,1.0
2025-01-03,19.7898,19.7898,19.7898,19.7898,40,18.0779630803081,18.0779630803081,18.0779630803081,18.0779630803081,43.7876765476008,0.0,1.0
2025-01-06,19.86,20.2,19.86,20.2,1106,18.1420907121305,18.4526803819252,18.1420907121305,18.4526803819252,1210.72925654116,0.0,1.0
2025-01-07,19.86,19.86,19.86,19.86,65,18.1420907121305,18.1420907121305,18.1420907121305,18.1420907121305,71.154974389851,0.0,1.0
2025-01-08,20.0,20.05,20.0,20.05,2027,18.2699805761636,18.315655527604,18.2699805761636,18.315655527604,2218.94050904967,0.0,1.0
2025-01-10,19.42,20.04,19.42,20.04,7936,17.7401511394549,18.3065205373159,17.7401511394549,18.3065205373159,8687.47502704397,0.0,1.0
2025-01-13,19.35,19.9,19.35,19.9,4087,17.6762062074383,18.1786306732828,17.6762062074383,18.1786306732828,4474.0058512511,0.0,1.0
2025-01-14,18.95,19.48,18.8,19.0,14313,17.310806595915,17.7949610811834,17.1737817415938,17.3564815473554,15668.3253606452,0.0,1.0
2025-01-15,19.25,19.56,18.82,18.82,7093,17.5848563045575,17.868041003488,17.19205172217,17.19205172217,7764.64974380329,0.0,1.0
2025-01-16,19.25,19.25,19.25,19.25,3,17.5848563045575,17.5848563045575,17.5848563045575,17.5848563045575,3.28407574107005,0.0,1.0
2025-01-17,19.6,20.1039,19.27,19.5,4448,17.9045809646403,18.3648931252568,17.6031262851336,17.8132310617595,4869.18963209321,0.0,1.0
2025-01-21,19.8079,20.05,19.61,19.61,5050,18.0944974127296,18.315655527604,17.9137159549284,17.9137159549284,5528.19416413458,0.0,1.0
2025-01-22,21.08,21.1,20.19,20.19,10417,19.2565595272764,19.2748295078526,18.4435453916372,18.4435453916372,11403.4056649089,0.0,1.0
2025-01-23,21.1719,21.9,20.6,20.87,10514,19.3405100880239,20.0056287308991,18.8180799934485,19.0647247312267,11509.5907805369,0.0,1.0
2025-01-24,21.835,22.51,21.2727,21.29,22951,19.9462512940266,20.5628631384721,19.4325907901278,19.4483943233262,25124.2741110996,0.0,1.0
2025-01-27,21.7748,21.7914,21.62,21.62,1258,19.8912586524924,19.9064227363706,19.7498490028329,19.7498490028329,1377.12242742204,0.0,1.0
2025-01-28,21.67,21.88,21.3,21.77,3557,19.7955239542733,19.987358750323,19.4575293136142,19.8868738571541,3893.81913699539,0.0,1.0
2025-01-29,21.68,21.7,21.31,21.7,2982,19.8046589445613,19.8229289251375,19.4666643039023,19.8229289251375,3264.37128662364,0.0,1.0
2025-01-30,21.5596,21.5596,21.36,21.51,2045,19.6946736614928,19.6946736614928,19.5123392553427,19.649364109664,2238.64496349609,0.0,1.0
2025-01-31,21.27,21.55,21.27,21.27,2283,19.43012434275,19.6859040708163,19.43012434275,19.43012434275,2499.18163895431,0.0,1.0
2025-02-03,21.59,21.8,20.41,21.0,11626,19.7224440319686,19.9142788280183,18.644515177975,19.1834796049718,12726.8881885602,0.0,1.0
2025-02-04,21.483,21.53,21.483,21.53,252,19.6246996358861,19.6676340902401,19.6246996358861,19.6676340902401,275.862362249885,0.0,1.0
2025-02-05,21.59,21.59,21.59,21.59,158,19.7224440319686,19.7224440319686,19.7224440319686,19.7224440319686,172.961322363023,0.0,1.0
2025-02-06,21.27,21.62,21.27,21.62,1275,19.43012434275,19.7498490028329,19.43012434275,19.7498490028329,1395.73218995477,0.0,1.0
2025-02-07,21.28,21.4748,21.28,21.4748,1668,19.4392593330381,19.6172089438499,19.4392593330381,19.6172089438499,1825.94611203495,0.0,1.0
2025-02-10,21.2968,21.45,21.2968,21.3,841,19.4546061167221,19.5945541679355,19.4546061167221,19.4575293136142,920.635899413303,0.0,1.0
2025-02-11,21.03,21.17,20.86,21.17,3081,19.210884575836,19.3387744398692,19.0555897409386,19.3387744398692,3372.74578607895,0.0,1.0
2025-02-12,20.8553,21.13,20.8553,21.0,1125,19.0512962955032,19.3022344787169,19.0512962955032,19.1834796049718,1231.52840290127,0.0,1.0
2025-02-13,20.65,21.2501,19.98,21.05,3838,18.8637549448889,19.4119457120767,18.2517105955874,19.2291545564122,4201.42756474229,0.0,1.0
2025-02-14,20.11,20.1139,20.11,20.1139,349,18.755847872111,18.7594852568301,18.755847872111,18.7594852568301,374.197426203056,0.421875,1.0
2025-02-18,20.19,20.29,20.19,20.29,3141,18.8304608919901,18.923727166839,18.8304608919901,18.923727166839,3367.77683582751,0.0,1.0
2025-02-19,20.39,20.39,20.21,20.21,2098,19.0169934416878,19.0169934416878,18.8491141469598,18.8491141469598,2249.47335293414,0.0,1.0
2025-02-20,20.39,20.39,20.39,20.39,198,19.0169934416878,19.0169934416878,19.0169934416878,19.0169934416878,212.295387931821,0.0,1.0
2025-02-21,19.97,20.35,19.97,20.35,1851,18.6252750873225,18.9796869317483,18.6252750873225,18.9796869317483,1984.64021748384,0.0,1.0
2025-02-24,20.1859,20.1859,19.72,19.72,2976,18.8266369747213,18.8266369747213,18.3921094002003,18.3921094002003,3190.86401255099,0.0,1.0
2025-02-25,18.583,20.03,18.583,20.03,4886,17.3316718551685,18.6812348522318,17.3316718551685,18.6812348522318,5238.76396684278,0.0,1.0
2025-02-26,19.47,19.75,19.04,19.04,3860,18.1589437130781,18.420089282655,17.7578987312279,17.7578987312279,4138.68786574154,0.0,1.0
2025-02-27,19.62,19.85,19.4,19.69,1035,18.2988431253514,18.5133555575039,18.0936573206839,18.3641295177456,1109.72589146179,0.0,1.0
2025-02-28,19.43,19.8,19.43,19.7,3427,18.1216372031385,18.4667224200794,18.1216372031385,18.3734561452305,3674.42572950681,0.0,1.0
2025-03-03,19.53,19.83,19.5,19.8,1426,18.2149034779874,18.4947023025341,18.1869235955328,18.4667224200794,1528.95567268069,0.0,1.0
2025-03-04,19.5,19.65,19.5,19.65,983,18.1869235955328,18.3268230078061,18.1869235955328,18.3268230078061,1053.97154715646,0.0,1.0
2025-03-05,19.44,19.5488,19.0,19.44,2781,18.1309638306234,18.232437537659,17.7205922212883,18.1309638306234,2981.78522140602,0.0,1.0
2025-03-06,19.44,19.44,19.44,19.44,41,18.1309638306234,18.1309638306234,18.1309638306234,18.1309638306234,43.9601560868921,0.0,1.0
2025-03-07,19.8,21.35,19.54,19.54,7438,18.4667224200794,19.9123496802371,18.2242301054723,18.2242301054723,7975.01563351959,0.0,1.0
2025-03-10,19.77,19.85,19.5,19.685,3996,18.4387425376247,18.5133555575039,18.1869235955328,18.3594662040032,4284.50692007856,0.0,1.0
2025-03-11,19.45,19.78,19.45,19.71,1689,18.1402904581083,18.4480691651096,18.1402904581083,18.3827827727154,1810.94399099416,0.0,1.0
2025-03-12,19.25,19.36,18.9904,19.3447,6690,17.9537579084105,18.0563508107443,17.7116386589028,18.0420810706924,7173.01083466606,0.0,1.0
2025-03-13,19.11,19.58,19.11,19.58,471,17.8231851236221,18.2615366154119,17.8231851236221,18.2615366154119,505.005695534784,0.0,1.0
2025-03-14,18.81,19.4,18.61,18.61,4428,17.5433862990754,18.0936573206839,17.3568537493777,17.3568537493777,4747.69685738435,0.0,1.0
2025-03-17,19.2,19.2,18.88,18.88,384,17.9071247709861,17.9071247709861,17.6086726914697,17.6086726914697,411.724388716257,0.0,1.0
2025-03-18,19.33,19.33,19.33,19.33,374,18.0283709282896,18.0283709282896,18.0283709282896,18.0283709282896,401.002399426773,0.0,1.0
2025-03-19,19.35,19.37,19.25,19.29,4408,18.0470241832594,18.0656774382292,17.9537579084105,17.9910644183501,4726.25287880538,0.0,1.0
2025-03-20,19.3064,19.3064,19.2837,19.2837,1099,18.0063600874253,18.0063600874253,17.9851886430346,17.9851886430346,1178.3466229145,0.0,1.0
2025-03-21,19.33,19.37,19.1969,19.1969,1048,18.0283709282896,18.0656774382292,17.9042335164658,17.9042335164658,1123.66447753812,0.0,1.0
2025-03-24,19.14,19.28,19.14,19.28,2180,17.8511650060768,17.9817377908652,17.8511650060768,17.9817377908652,2337.39366510791,0.0,1.0
2025-03-25,19.24,19.29,19.03,19.15,2369,17.9444312809256,17.9910644183501,17.748572103743,17.8604916335617,2540.03926267921,0.0,1.0
2025-03-26,19.25,19.27,18.96,19.04,4930,17.9537579084105,17.9724111633803,17.6832857113488,17.7578987312279,5285.94071971654,0.0,1.0
2025-03-27,19.218,19.2295,19.1506,19.1506,1462,17.9239127004589,17.9346383220665,17.8610512312107,17.8610512312107,1567.55483412283,0.0,1.0
2025-03-28,19.218,19.218,19.218,19.218,58,17.9239127004589,17.9239127004589,17.9239127004589,17.9239127004589,62.187537879018,0.0,1.0
2025-03-31,18.9,18.9,18.9,18.9,147,17.6273259464394,17.6273259464394,17.6273259464394,17.6273259464394,157.613242555443,0.0,1.0
2025-04-01,18.85,18.88,18.85,18.88,358,17.580692809015,17.6086726914697,17.580692809015,17.6086726914697,383.847216563594,0.0,1.0
2025-04-02,18.85,18.85,18.85,18.85,96,17.580692809015,17.580692809015,17.580692809015,17.580692809015,102.931097179064,0.0,1.0
2025-04-03,18.59,18.8,18.59,18.8,1260,17.3382004944079,17.5340596715906,17.3382004944079,17.5340596715906,1350.97065047522,0.0,1.0
2025-04-04,18.9821,18.9821,18.28,18.28,2209,17.7038975580904,17.7038975580904,17.0490750423763,17.0490750423763,2368.48743404742,0.0,1.0
2025-04-07,18.675,18.734,18.675,18.734,631,17.4174768280294,17.4725039301903,17.4174768280294,17.4725039301903,676.55752416656,0.0,1.0
2025-04-08,18.88,18.89,18.84,18.8548,3362,17.6086726914697,17.6179993189545,17.5713661815301,17.5851695902077,3604.73279912514,0.0,1.0
2025-04-09,18.53,18.79,18.53,18.79,1785,17.2822407294986,17.5247330441057,17.2822407294986,17.5247330441057,1913.87508817322,0.0,1.0
2025-04-10,18.53,18.53,18.53,18.53,53,17.2822407294986,17.2822407294986,17.2822407294986,17.2822407294986,56.826543234275,0.0,1.0
2025-04-11,18.53,18.53,18.53,18.53,48,17.2822407294986,17.2822407294986,17.2822407294986,17.2822407294986,51.4655485895321,0.0,1.0
2025-04-14,18.8148,18.8148,18.421,18.578,3776,17.5478630802682,17.5478630802682,17.1805804899133,17.327008541426,4048.62315570986,0.0,1.0
2025-04-15,18.8148,18.8148,18.8148,18.8148,16,17.5478630802682,17.5478630802682,17.5478630802682,17.5478630802682,17.1551828631774,0.0,1.0
2025-04-16,18.65,18.75,18.65,18.75,1291,17.3941602593172,17.4874265341661,17.3941602593172,17.4874265341661,1384.20881727263,0.0,1.0
2025-04-17,18.75,18.76,18.75,18.76,1323,17.4874265341661,17.496753161651,17.4874265341661,17.496753161651,1418.51918299898,0.0,1.0
2025-04-21,18.75,18.75,18.75,18.75,32,17.4874265341661,17.4874265341661,17.4874265341661,17.4874265341661,34.3103657263548,0.0,1.0
2025-04-22,18.75,18.8269,18.75,18.75,1127,17.4874265341661,17.5591482995249,17.4874265341661,17.4874265341661,1208.36819292506,0.0,1.0
2025-04-23,18.75,18.75,18.75,18.75,10,17.4874265341661,17.4874265341661,17.4874265341661,17.4874265341661,10.7219892894859,0.0,1.0
2025-04-24,18.9,18.9,18.75,18.75,1027,17.6273259464394,17.6273259464394,17.4874265341661,17.4874265341661,1101.1483000302,0.0,1.0
2025-04-25,18.9,18.9,18.75,18.75,745,17.6273259464394,17.6273259464394,17.4874265341661,17.4874265341661,798.788202066699,0.0,1.0
2025-04-28,19.0,19.0,18.9,18.925,3099,17.7205922212883,17.7205922212883,17.6273259464394,17.6506425151517,3322.74448081168,0.0,1.0
2025-04-29,19.185,19.185,18.9594,18.9594,1542,17.8931348297588,17.8931348297588,17.6827261136997,17.6827261136997,1653.33074843872,0.0,1.0
2025-04-30,19.3,19.305,19.22,19.22,2434,18.000391045835,18.0050543595774,17.9257780259559,17.9257780259559,2609.73219306086,0.0,1.0
2025-05-01,19.42,19.42,19.3,19.3,793,18.1123105756536,18.1123105756536,18.000391045835,18.000391045835,850.253750656232,0.0,1.0
2025-05-02,19.29,19.29,19.29,19.29,345,17.9910644183501,17.9910644183501,17.9910644183501,17.9910644183501,369.908630487262,0.0,1.0
2025-05-05,19.43,19.43,19.32,19.42,812,18.1216372031385,18.1216372031385,18.0190443008048,18.1123105756536,870.625530306254,0.0,1.0
2025-05-06,19.71,19.71,19.66,19.66,1429,18.3827827727154,18.3827827727154,18.336149635291,18.336149635291,1532.17226946753,0.0,1.0
2025-05-07,19.86,19.89,19.7175,19.7175,2956,18.5226821849887,18.5506620674434,18.3897777433291,18.3897777433291,3169.42003397203,0.0,1.0
2025-05-08,19.86,19.86,19.86,19.86,42,18.5226821849887,18.5226821849887,18.5226821849887,18.5226821849887,45.0323550158407,0.0,1.0
2025-05-09,19.85,19.85,19.815,19.85,2733,18.5133555575039,18.5133555575039,18.4807123613067,18.5133555575039,2930.31967281648,0.0,1.0
2025-05-12,19.89,19.9694,19.8759,19.9328,1180,18.5506620674434,18.6247154896734,18.5375115226897,18.5905800330787,1265.19473615933,0.0,1.0
2025-05-13,19.94,19.94,19.94,19.94,457,18.5972952048679,18.5972952048679,18.5972952048679,18.5972952048679,489.994910529503,0.0,1.0
2025-05-14,19.93,19.9939,19.93,19.9584,2309,18.587968577383,18.6475657270114,18.587968577383,18.61445619944,2475.70732694228,0.0,1.0
2025-05-15,19.6553,19.6553,19.6553,19.6553,407,18.7252332173918,18.7252332173918,18.7252332173918,18.7252332173918,427.215351986642,0.421875,1.0
2025-05-16,19.6553,19.6553,19.6553,19.6553,71,18.7252332173918,18.7252332173918,18.7252332173918,18.7252332173918,74.5265110345248,0.0,1.0
2025-05-19,19.6553,19.6553,19.6553,19.6553,58,18.7252332173918,18.7252332173918,18.7252332173918,18.7252332173918,60.8808118310202,0.0,1.0
2025-05-20,19.6,19.6,19.6,19.6,285,18.6725499514573,18.6725499514573,18.6725499514573,18.6725499514573,299.1557133076,0.0,1.0
2025-05-21,19.6,19.6,19.6,19.6,57,18.6725499514573,18.6725499514573,18.6725499514573,18.6725499514573,59.83114266152,0.0,1.0
2025-05-22,19.4801,19.49,19.48,19.49,415,18.5583234851727,18.5677550282604,18.5582282170607,18.5677550282604,435.612705342644,0.0,1.0
2025-05-23,19.35,19.3587,19.35,19.3587,1023,18.4343796714643,18.442667997208,18.4343796714643,18.442667997208,1073.81156039885,0.0,1.0
2025-05-27,19.27,19.2701,19.27,19.27,747,18.3581651818665,18.3582604499785,18.3581651818665,18.3581651818665,784.102869616759,0.0,1.0
2025-05-28,18.95,19.18,18.95,19.18,865,18.0533072234753,18.272423881069,18.0533072234753,18.272423881069,907.963831617803,0.0,1.0
2025-05-29,18.74,18.9404,18.21,18.937,1122,17.8532441882811,18.0441614847236,17.3483231946958,18.0409223689157,1177.72880817939,0.0,1.0
2025-05-30,19.05,19.05,19.05,19.05,210,18.1485753354726,18.1485753354726,18.1485753354726,18.1485753354726,220.430525595073,0.0,1.0
2025-06-02,18.76,18.87,18.6543,18.8,1057,17.8722978106806,17.9770927338776,17.7715994162995,17.9104050554795,1109.50031216187,0.0,1.0
2025-06-03,18.6985,18.77,18.52,18.77,1403,17.8137079218023,17.8818246218803,17.6436543418872,17.8818246218803,1472.68584480899,0.0,1.0
2025-06-04,18.7,18.75,18.65,18.704,2355,17.8151369434823,17.8627709994809,17.7675028874836,17.8189476679621,2471.97089417331,0.0,1.0
2025-06-05,18.8485,18.8496,18.8,18.8496,1902,17.9566100897981,17.9576580390301,17.9104050554795,17.9576580390301,1996.47076038967,0.0,1.0
2025-06-06,18.51,18.77,18.51,18.76,1198,17.6341275306875,17.8818246218803,17.6341275306875,17.8722978106806,1257.50366506142,0.0,1.0
2025-06-09,18.51,18.6341,18.51,18.55,2146,17.6341275306875,17.7523552576761,17.6341275306875,17.6722347754864,2252.59003774775,0.0,1.0
2025-06-10,18.575,18.85,18.4,18.5,3068,17.6960518034857,17.9580391114781,17.5293326074906,17.6246007194878,3220.38501202707,0.0,1.0
2025-06-11,18.58,18.58,18.58,18.58,292,17.7008152090856,17.7008152090856,17.7008152090856,17.7008152090856,306.503397494101,0.0,1.0
2025-06-12,18.451,18.5529,18.451,18.5529,800,17.5779193446092,17.6749975507343,17.5779193446092,17.6749975507343,839.735335600277,0.0,1.0
2025-06-13,18.509,18.625,18.509,18.625,1002,17.6331748495675,17.7436858594843,17.6331748495675,17.7436858594843,1051.76850783935,0.0,1.0
2025-06-16,18.5054,18.5054,18.5054,18.5054,890,17.6297451975356,17.6297451975356,17.6297451975356,17.6297451975356,934.205560855313,0.0,1.0
2025-06-17,18.5,18.5,18.5,18.5,372,17.6246007194878,17.6246007194878,17.6246007194878,17.6246007194878,390.47693105413,0.0,1.0
2025-06-18,18.5,18.675,18.5,18.675,225,17.6246007194878,17.791319915483,17.6246007194878,17.791319915483,236.175563137578,0.0,1.0
2025-06-20,18.45,18.5366,18.44,18.46,1019,17.5769666634892,17.6594688484788,17.5674398522895,17.5864934746889,1069.61288372085,0.0,1.0
2025-06-23,18.45,18.45,18.45,18.45,38,17.5769666634892,17.5769666634892,17.5769666634892,17.5769666634892,39.8874284410132,0.0,1.0
2025-06-24,18.45,18.45,18.45,18.45,6,17.5769666634892,17.5769666634892,17.5769666634892,17.5769666634892,6.29801501700208,0.0,1.0
2025-06-25,18.45,18.45,18.45,18.45,1,17.5769666634892,17.5769666634892,17.5769666634892,17.5769666634892,1.04966916950035,0.0,1.0
2025-06-26,18.42,18.42,18.42,18.42,199,17.54838622989,17.54838622989,17.54838622989,17.54838622989,208.884164730569,0.0,1.0
2025-06-27,18.42,18.42,18.42,18.42,22,17.54838622989,17.54838622989,17.54838622989,17.54838622989,23.0927217290077,0.0,1.0
2025-06-30,18.71,18.71,18.71,18.71,409,17.824663754682,17.824663754682,17.824663754682,17.824663754682,429.314690325642,0.0,1.0
2025-07-01,18.44,18.7279,18.44,18.585,1741,17.5674398522895,17.8417167467295,17.5674398522895,17.7055786146854,1827.4740241001,0.0,1.0
2025-07-02,18.5001,18.625,18.5001,18.625,853,17.6246959875998,17.7436858594843,17.6246959875998,17.7436858594843,895.367801583797,0.0,1.0
2025-07-03,18.5001,18.5001,18.5001,18.5001,12,17.6246959875998,17.6246959875998,17.6246959875998,17.6246959875998,12.5960300340042,0.0,1.0
2025-07-07,18.61,18.68,18.61,18.68,602,17.7293956426848,17.7960833210828,17.7293956426848,17.7960833210828,631.900840039208,0.0,1.0
2025-07-08,18.61,18.61,18.61,18.61,2,17.7293956426848,17.7293956426848,17.7293956426848,17.7293956426848,2.09933833900069,0.0,1.0
2025-07-09,18.69,18.69,18.6401,18.69,1253,17.8056101322825,17.8056101322825,17.7580713443959,17.8056101322825,1315.23546938394,0.0,1.0
2025-07-10,18.7221,18.7221,18.7221,18.7221,300,17.8361911962336,17.8361911962336,17.8361911962336,17.8361911962336,314.900750850105,0.0,1.0
2025-07-11,18.78,18.78,18.7332,18.7332,731,17.89135143308,17.89135143308,17.8467659566653,17.8467659566653,767.308162904757,0.0,1.0
2025-07-14,18.88,18.88,18.78,18.78,816,17.9866195450773,17.9866195450773,17.89135143308,17.89135143308,856.530042312283,0.0,1.0
2025-07-15,18.94,18.94,18.94,18.94,124,18.0437804122756,18.0437804122756,18.0437804122756,18.0437804122756,130.158977018043,0.0,1.0
2025-07-16,19.0,19.035,19.0,19.035,300,18.100941279474,18.134285118673,18.100941279474,18.134285118673,314.900750850104,0.0,1.0
2025-07-17,19.1,19.15,19.05,19.05,1874,18.1962093914712,18.2438434474698,18.1485753354726,18.1485753354726,1967.08002364365,0.0,1.0
2025-07-18,19.1,19.1,19.1,19.1,73,18.1962093914712,18.1962093914712,18.1962093914712,18.1962093914712,76.6258493735254,0.0,1.0
2025-07-21,19.14,19.15,19.05,19.05,612,18.2343166362701,18.2438434474698,18.1485753354726,18.1485753354726,642.397531734212,0.0,1.0
2025-07-22,19.14,19.14,19.14,19.14,72,18.2343166362701,18.2343166362701,18.2343166362701,18.2343166362701,75.576180204025,0.0,1.0
2025-07-23,19.295,19.33,19.1398,19.18,1360,18.3819822098658,18.4153260490648,18.2341261000461,18.272423881069,1427.55007052047,0.0,1.0
2025-07-24,19.0,19.07,18.82,19.07,2821,18.100941279474,18.167628957872,17.9294586778789,18.167628957872,2961.11672716048,0.0,1.0
2025-07-25,19.135,19.27,18.98,18.98,3648,18.2295532306702,18.3581651818665,18.0818876570745,18.0818876570745,3829.19313033727,0.0,1.0
2025-07-28,19.35,19.35,19.35,19.35,171,18.4343796714643,18.4343796714643,18.4343796714643,18.4343796714643,179.493427984559,0.0,1.0
2025-07-29,19.45,19.47,19.45,19.45,599,18.5296477834615,18.5487014058609,18.5296477834615,18.5296477834615,628.751832530708,0.0,1.0
2025-07-30,19.3,19.3,19.3,19.3,140,18.3867456154656,18.3867456154656,18.3867456154656,18.3867456154656,146.953683730049,0.0,1.0
2025-07-31,19.43,19.57,19.43,19.43,673,18.510594161062,18.6439695178582,18.510594161062,18.510594161062,706.427351073736,0.0,1.0
2025-08-01,19.43,19.43,19.43,19.43,21,18.510594161062,18.510594161062,18.510594161062,18.510594161062,22.0430525595074,0.0,1.0
2025-08-04,19.4239,19.435,19.4239,19.435,823,18.5047828062302,18.5153575666619,18.5047828062302,18.5153575666619,863.877726498788,0.0,1.0
2025-08-05,19.2501,19.2501,18.93,19.25,1246,18.339206827579,18.339206827579,18.0342536010759,18.339111559467,1307.88778519744,0.0,1.0
2025-08-06,19.2999,19.3,19.2559,19.2559,1744,18.3866503473536,18.3867456154656,18.3447323780749,18.3447323780749,1830.62303160861,0.0,1.0
2025-08-07,19.288,19.3996,19.2509,19.3,484,18.375313442026,18.4816326550149,18.339968972475,18.3867456154656,508.039878038168,0.0,1.0
2025-08-08,19.39,19.42,19.39,19.42,646,18.4724869162632,18.5010673498623,18.4724869162632,18.5010673498623,678.086283497223,0.0,1.0
2025-08-11,19.38,19.38,19.23,19.2586,3548,18.4629601050634,18.4629601050634,18.3200579370676,18.3473046170988,3724.22621338724,0.0,1.0
2025-08-12,19.49,19.49,19.4181,19.44,456,18.5677550282604,18.5677550282604,18.4992572557344,18.5201209722618,478.649141292159,0.0,1.0
2025-08-13,19.57,19.57,19.5,19.545,2252,18.6439695178582,18.6439695178582,18.5772818394601,18.6201524898589,2363.85496971478,0.0,1.0
2025-08-14,19.4,19.5715,19.23,19.47,1962,18.4820137274629,18.6453985395381,18.3200579370676,18.5487014058609,2059.45091055968,0.0,1.0
2025-08-15,19.12,19.12,18.847,19.0824,1026,18.6171753613589,18.6171753613589,18.3513548135739,18.580564179686,1053.7108674776,0.421875,1.0
2025-08-18,19.0999,19.1701,18.97,19.13,3108,18.5976039583902,18.6659578135349,18.4711201153232,18.6269123777613,3191.94286171574,0.0,1.0
2025-08-19,18.99,19.0,18.87,18.99,3409,18.4905941481279,18.5003311645303,18.3737499512993,18.4905941481279,3501.07246318823,0.0,1.0
2025-08-20,18.81,18.97,18.81,18.97,3954,18.315327852885,18.4711201153232,18.315327852885,18.4711201153232,4060.79217349552,0.0,1.0
2025-08-21,18.75,18.8102,18.7,18.81,4344,18.2569057544707,18.3155225932131,18.2082206724588,18.315327852885,4461.32554417414,0.0,1.0
2025-08-22,18.9295,18.9295,18.74,18.75,1549,18.4316851988935,18.4316851988935,18.2471687380683,18.2569057544707,1590.83638764405,0.0,1.0
2025-08-25,18.76,18.93,18.75,18.9131,2247,18.2666427708731,18.4321720497136,18.2569057544707,18.4157164919936,2307.68842029449,0.0,1.0
2025-08-26,18.76,18.78,18.75,18.77,1617,18.2666427708731,18.2861168036779,18.2569057544707,18.2763797872755,1660.67297535211,0.0,1.0
2025-08-27,18.75,18.75,18.75,18.75,329,18.2569057544707,18.2569057544707,18.2569057544707,18.2569057544707,337.885843469911,0.0,1.0
2025-08-28,18.8717,18.8717,18.87,18.87,968,18.3754052440877,18.3754052440877,18.3737499512993,18.3737499512993,994.144366197185,0.0,1.0
2025-08-29,18.95,18.95,18.8924,18.8924,1300,18.4516460825184,18.4516460825184,18.3955608680407,18.3955608680407,1335.11123559539,0.0,1.0
2025-09-02,19.0873,19.0873,18.95,18.95,1785,18.5853353177231,18.5853353177231,18.4516460825184,18.4516460825184,1833.21042733675,0.0,1.0
2025-09-03,19.03,19.03,18.99,18.99,766,18.5295422137375,18.5295422137375,18.4905941481279,18.4905941481279,786.688620358514,0.0,1.0
2025-09-04,19.03,19.03,19.03,19.03,0,18.5295422137375,18.5295422137375,18.5295422137375,18.5295422137375,0,0.0,1.0
2025-09-05,19.09,19.09,19.03,19.03,925,18.5879643121518,18.5879643121518,18.5295422137375,18.5295422137375,949.982994558258,0.0,1.0
2025-09-08,19.084,19.377,19.084,19.1,2491,18.5821221023104,18.8674166829002,18.5821221023104,18.5977013285542,2558.27852912932,0.0,1.0
2025-09-09,19.28,19.29,19.14,19.24,729,18.7729676237971,18.7827046401995,18.6366493941637,18.7340195581876,748.689300576184,0.0,1.0
2025-09-10,19.2485,19.39,19.2485,19.39,575,18.7422960221296,18.8800748042233,18.7422960221296,18.8800748042233,590.529969590268,0.0,1.0
2025-09-11,19.29,19.29,19.2435,19.25,550,18.7827046401995,18.7827046401995,18.7374275139284,18.7437565745899,564.854753521126,0.0,1.0
2025-09-12,19.29,19.37,19.16,19.37,4709,18.7827046401995,18.8606007714186,18.6561234269685,18.8606007714186,4836.1836987836,0.0,1.0
2025-09-15,19.255,19.255,19.255,19.255,372,18.7486250827911,18.7486250827911,18.7486250827911,18.7486250827911,382.047215108835,0.0,1.0
2025-09-16,19.25,19.25,19.2425,19.2425,1051,18.7437565745899,18.7437565745899,18.7364538122882,18.7364538122882,1079.38608354674,0.0,1.0
2025-09-17,19.25,19.25,19.1801,19.1801,520,18.7437565745899,18.7437565745899,18.6756948299373,18.6756948299373,534.044494238157,0.0,1.0
2025-09-18,18.94,19.2293,18.94,19.1,3145,18.441909066116,18.723600950637,18.441909066116,18.5977013285542,3229.94218149808,0.0,1.0
2025-09-19,18.57,18.9,18.362,18.9,2823,18.0816394592278,18.4029610005065,17.8791095180582,18.4029610005065,2899.24539852753,0.0,1.0
2025-09-22,18.23,18.47,18.14,18.47,4755,17.7505809015467,17.984269295204,17.6629477539253,17.984269295204,4883.42609635084,0.0,1.0
2025-09-23,18.37,18.37,18.3499,18.3499,938,17.8868991311801,17.8868991311801,17.8673277282113,17.8673277282113,963.334106914213,0.0,1.0
2025-09-24,18.42,18.42,18.39,18.41,667,17.935584213192,17.935584213192,17.9063731639849,17.9258471967897,685.014764724713,0.0,1.0
2025-09-25,18.65,18.68,18.64,18.68,680,18.1595355904469,18.188746639654,18.1497985740445,18.188746639654,698.365877080665,0.0,1.0
2025-09-26,18.5765,18.5765,18.5,18.54,1293,18.0879685198894,18.0879685198894,18.0134803444111,18.0524284100207,1327.92217509603,0.0,1.0
2025-09-29,18.6288,18.76,18.56,18.56,1615,18.1388931156738,18.2666427708731,18.0719024428254,18.0719024428254,1658.61895806658,0.0,1.0
2025-09-30,18.6,18.6,18.6,18.6,232,18.110850508435,18.110850508435,18.110850508435,18.110850508435,238.266005121638,0.0,1.0
2025-10-01,19.0,19.0,18.6476,18.6476,1763,18.5003311645303,18.5003311645303,18.1571987065103,18.1571987065103,1810.61623719591,0.0,1.0
2025-10-02,18.7523,18.7523,18.75,18.7523,1375,18.2591452682433,18.2591452682433,18.2569057544707,18.2591452682433,1412.13688380281,0.0,1.0
2025-10-03,19.23,19.23,18.36,18.36,11613,18.7242825417852,18.7242825417852,17.8771621147777,17.8771621147777,11926.6513684379,0.0,1.0
2025-10-06,19.2499,19.25,19.2,19.2,2318,18.7436592044259,18.7437565745899,18.695071492578,18.695071492578,2380.60603393086,0.0,1.0
2025-10-07,19.4974,19.4974,19.1989,19.24,4709,18.9846503603849,18.9846503603849,18.6940004207738,18.7340195581876,4836.18369878362,0.0,1.0
2025-10-08,19.5,19.51,19.2525,19.2525,1378,18.9871819846496,18.9969190010519,18.7461908286905,18.7461908286905,1415.21790973111,0.0,1.0
2025-10-09,19.75,19.9499,19.4,19.4,8569,19.2306073947092,19.4252503525928,18.8898118206257,18.8898118206257,8800.43705985914,0.0,1.0
2025-10-10,19.54,19.73,19.53,19.73,776,19.0261300502591,19.2111333619044,19.0163930338567,19.2111333619044,796.958706786171,0.0,1.0
2025-10-13,19.2516,19.54,19.2516,19.54,1564,18.7453144972143,19.0261300502591,18.7453144972143,19.0261300502591,1606.24151728553,0.0,1.0
2025-10-14,19.27,19.52,19.26,19.26,1162,18.7632306073947,19.0066560174543,18.7534935909923,18.7534935909923,1193.38404289373,0.0,1.0
2025-10-15,18.21,19.4139,17.2,19.1592,7389,17.731106868742,18.903346273425,16.7476682121011,18.6553444656563,7588.56686139563,0.0,1.0
2025-10-16,18.13,18.69,18.0877,18.19,9418,17.6532107375229,18.1984836560564,17.6120231581408,17.7116328359372,9672.36739756722,0.0,1.0
2025-10-17,18.13,18.13,18.13,18.13,333,17.6532107375229,17.6532107375229,17.6532107375229,17.6532107375229,341.993878040973,0.0,1.0
2025-10-20,18.36,18.51,18.1,18.1,8121,17.8771621147777,18.0232173608135,17.6239996883157,17.6239996883157,8340.33718790014,0.0,1.0
2025-10-21,18.27,18.345,17.8,18.345,9285,17.7895289671563,17.8625565901742,17.3318891962442,17.8625565901742,9535.77524807937,0.0,1.0
2025-10-22,17.92,18.1381,17.92,18.0,2623,17.4487333930728,17.6610977208088,17.4487333930728,17.5266295242919,2693.84366997439,0.0,1.0
2025-10-23,17.9002,18.19,17.85,17.85,1366,17.4294541005961,17.7116328359372,17.3805742782561,17.3805742782561,1402.89380601793,0.0,1.0
2025-10-24,17.86,18.055,17.82,17.9,4284,17.3903112946585,17.580183114505,17.351363229049,17.4292593602681,4399.7050256082,0.0,1.0
2025-10-27,17.15,17.985,16.41,17.8,8854,16.6989831300892,17.5120239996883,15.9784439163128,17.3318891962442,9093.13452304739,0.0,1.0
2025-10-28,17.59,17.86,17.0,17.0,7050,17.1274118517941,17.3903112946585,16.5529278840535,16.5529278840535,7240.41093149809,0.0,1.0
2025-10-29,17.1,17.5899,17.1,17.5899,10100,16.6502980480773,17.1273144816301,16.6502980480773,17.1273144816301,10372.7872919334,0.0,1.0
2025-10-30,16.6,17.26,16.6,17.25,5475,16.1634472279581,16.8060903105155,16.1634472279581,16.7963532941131,5622.87231914212,0.0,1.0
2025-10-31,16.6,16.9615,16.51,16.911,3871,16.1634472279581,16.5154403709043,16.0758140803366,16.4662684380722,3975.55045614596,0.0,1.0
2025-11-03,16.03,16.6,15.6501,16.6,3954,15.6084372930222,16.1634472279581,15.2385280398956,16.1634472279581,4060.79217349551,0.0,1.0
2025-11-04,16.05,16.29,15.5801,16.1,27077,15.6279113258269,15.8615997194842,15.1703689250789,15.6765964078389,27808.3130201665,0.0,1.0
2025-11-05,15.85,16.05,15.58,16.05,15619,15.4331709977793,15.6279113258269,15.1702715549149,15.6279113258269,16040.8479913572,0.0,1.0
2025-11-06,15.4001,15.85,15.25,15.85,5967,14.995102629836,15.4331709977793,14.8489500136362,15.4331709977793,6128.16057138283,0.0,1.0
2025-11-07,15.2499,15.68,14.94,15.1801,7748,14.8488526434722,15.2676417189387,14.5471025051623,14.7808882689835,7957.26296414851,0.0,1.0
2025-11-10,15.86,15.86,15.0,15.25,8711,15.4429080141816,15.4429080141816,14.6055246035766,14.8489500136362,8946.2722871319,0.0,1.0
2025-11-11,16.25,16.25,15.71,15.71,4746,15.8226516538746,15.8226516538746,15.2968527681459,15.2968527681459,4874.18301856595,0.0,1.0
2025-11-12,16.21,16.68,16.17,16.68,2445,15.7837035882651,16.2413433591772,15.7447555226556,16.2413433591772,2511.0361315621,0.0,1.0
2025-11-13,16.1,16.491,16.09,16.39,12326,15.6765964078389,16.0573137491721,15.6668593914365,15.958969883508,12658.9085307298,0.0,1.0
2025-11-14,15.62,16.3,15.4801,15.881,3552,15.62,16.3,15.4801,15.881,3552,0.421875,1.0
2025-11-17,15.7,15.8,15.32,15.66,3016,15.7,15.8,15.32,15.66,3016,0.0,1.0
2025-11-18,15.2,15.8,15.02,15.8,9734,15.2,15.8,15.02,15.8,9734,0.0,1.0
2025-11-19,15.48,15.72,15.14,15.18,3799,15.48,15.72,15.14,15.18,3799,0.0,1.0
2025-11-20,15.0501,15.4161,15.0501,15.21,2638,15.0501,15.4161,15.0501,15.21,2638,0.0,1.0
2025-11-21,15.24,15.24,14.9601,15.2356,3273,15.24,15.24,14.9601,15.2356,3273,0.0,1.0
2025-11-24,15.36,15.36,15.3,15.32,2786,15.36,15.36,15.3,15.32,2786,0.0,1.0
2025-11-25,15.3111,15.45,15.25,15.37,3759,15.3111,15.45,15.25,15.37,3759,0.0,1.0
2025-11-26,15.01,15.2501,14.85,15.25,12037,15.01,15.2501,14.85,15.25,12037,0.0,1.0