date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-22,25.3,25.47,25.1297,25.44,893640,18.3909775994475,18.514553338258,18.2671837858038,18.4927458549385,1229357.81296799,0.0,1.0
2021-06-23,25.41,25.47,25.35,25.44,314682,18.470938371619,18.514553338258,18.42732340498,18.4927458549385,432900.021597502,0.0,1.0
2021-06-24,25.39,25.44,25.35,25.44,139790,18.456400049406,18.4927458549385,18.42732340498,18.4927458549385,192305.5466125,0.0,1.0
2021-06-25,25.28,25.42,25.28,25.4,137334,18.3764392772345,18.4782075327255,18.3764392772345,18.4636692105125,188926.889895423,0.0,1.0
2021-06-28,25.38,25.46,25.3,25.46,76202,18.4491308882995,18.5072841771515,18.3909775994475,18.5072841771515,104829.152750309,0.0,1.0
2021-06-29,25.35,25.42,25.31,25.35,182168,18.42732340498,18.4782075327255,18.398246760554,18.42732340498,250603.883076801,0.0,1.0
2021-06-30,25.43,25.59,25.32,25.395,105630,18.485476693832,18.601783271536,18.4055159216605,18.4600346299593,145312.503674644,0.0,1.0
2021-07-01,25.6,25.69,25.45,25.55,30172,18.6090524326425,18.674474882601,18.500015016045,18.57270662711,41506.8527962828,0.0,1.0
2021-07-02,25.6775,25.72,25.57,25.6,22517,18.6653884312179,18.6962823659205,18.587244949323,18.6090524326425,30976.0640465961,0.0,1.0
2021-07-06,25.66,25.77,25.6,25.68,38570,18.6526673992815,18.7326281714531,18.6090524326425,18.6672057214945,53059.767743359,0.0,1.0
2021-07-07,25.71,25.77,25.6,25.77,48353,18.689013204814,18.7326281714531,18.6090524326425,18.7326281714531,66517.9919547482,0.0,1.0
2021-07-08,25.67,25.75,25.6,25.69,31132,18.659936560388,18.7180898492401,18.6090524326425,18.674474882601,42827.5003729907,0.0,1.0
2021-07-09,26.36,26.38,25.73,25.7499,40566,19.1615086767366,19.1760469989496,18.703551527027,18.718017157629,55805.6141632641,0.0,1.0
2021-07-12,26.45,26.85,26.35,26.35,69432,19.2269311266951,19.5176975709552,19.1542395156301,19.1542395156301,95515.8359854005,0.0,1.0
2021-07-13,26.78,27.0,26.5001,26.64,20039,19.4668134432097,19.6267349875527,19.2633496238387,19.3650451877186,27567.1424892187,0.0,1.0
2021-07-14,26.83,28.99,26.4,26.42,16124,19.5031592487422,21.0732980477464,19.1905853211626,19.2051236433756,22181.3765904567,0.0,1.0
2021-07-15,27.15,27.48,26.9,27.13,7656,19.7357724041502,19.9756547206647,19.5540433764877,19.7212340819372,10532.1644242457,0.0,1.0
2021-07-16,27.24,27.25,27.1,27.16,11151,19.8011948541087,19.8084640152152,19.6994265986177,19.7430415652567,15340.1470081979,0.0,1.0
2021-07-19,27.225,27.45,26.95,27.145,13799,19.7902911124489,19.9538472373452,19.5903891820202,19.7321378235969,18982.9332406173,0.0,1.0
2021-07-20,27.35,27.5,27.1,27.25,18554,19.8811556262802,19.9901930428777,19.6994265986177,19.8084640152152,25524.2657689987,0.0,1.0
2021-07-21,27.35,27.35,27.35,27.35,2,19.8811556262802,19.8811556262802,19.8811556262802,19.8811556262802,2.7513491181415,0.0,1.0
2021-07-22,27.34,27.5,27.195,27.195,8949,19.964750979005,20.0815893168485,19.8588662353343,19.8588662353343,12254.8816289916,0.125,1.0
2021-07-23,27.34,27.34,27.34,27.34,1,19.964750979005,19.964750979005,19.964750979005,19.964750979005,1.36941352430345,0.0,1.0
2021-07-26,27.34,27.34,26.89,27.34,2205,19.964750979005,19.964750979005,19.6361431538202,19.964750979005,3019.55682108911,0.0,1.0
2021-07-27,26.82,27.0,26.71,27.0,39658,19.5850263810137,19.7164695110876,19.5047000237463,19.7164695110876,54308.2015468262,0.0,1.0
2021-07-28,26.58,26.9,26.47,26.86,63342,19.4097688742484,19.6434455499354,19.329442516981,19.6142359654745,86741.3914564294,0.0,1.0
2021-07-29,26.66,26.8,26.66,26.8,1094,19.4681880431702,19.5704215887832,19.4681880431702,19.5704215887832,1498.13839558797,0.0,1.0
2021-07-30,26.73,26.9,26.36,26.65,386417,19.5193048159767,19.6434455499354,19.2491161597136,19.460885647055,529164.665820767,0.0,1.0
2021-08-02,26.77,26.77,26.77,26.77,1403,19.5485144004376,19.5485144004376,19.5485144004376,19.5485144004376,1921.28717459774,0.0,1.0
2021-08-03,26.55,26.65,26.53,26.65,13329,19.3878616859028,19.460885647055,19.3732568936723,19.460885647055,18252.9128654407,0.0,1.0
2021-08-04,26.52,26.55,26.49,26.55,23832,19.3659544975571,19.3878616859028,19.3440473092115,19.3878616859028,32635.8631111999,0.0,1.0
2021-08-05,26.4,26.5037,26.37,26.4301,21993,19.2783257441745,19.3540515918893,19.2564185558289,19.3003059564813,30117.5116400059,0.0,1.0
2021-08-06,26.05,26.39,26.01,26.36,47191,19.0227418801419,19.2710233480593,18.993532295681,19.2491161597136,64623.9936254042,0.0,1.0
2021-08-09,26.0,26.22,26.0,26.22,16074,18.9862298995658,19.1468826141006,18.9862298995658,19.1468826141006,22011.9529896537,0.0,1.0
2021-08-10,26.09,26.09,26.08,26.08,368,19.0519514646028,19.0519514646028,19.0446490684876,19.0446490684876,503.94417694367,0.0,1.0
2021-08-11,26.0499,26.19,26.0,26.09,9528,19.0226688561807,19.1249754257549,18.9862298995658,19.0519514646028,13047.7720595633,0.0,1.0
2021-08-12,26.06,26.195,25.99,26.04,30884,19.0300442762571,19.1286266238126,18.9789275034506,19.0154394840267,42292.9672845879,0.0,1.0
2021-08-13,26.29,26.45,26.06,26.225,25131,19.1979993869071,19.3148377247506,19.0300442762571,19.1505338121582,34414.7312792701,0.0,1.0
2021-08-16,26.38,26.42,26.3,26.3,1177,19.2637209519441,19.292930536405,19.2053017830223,19.2053017830223,1611.79971810516,0.0,1.0
2021-08-17,26.86,26.86,26.42,26.47,23405,19.6142359654745,19.6142359654745,19.292930536405,19.329442516981,32051.1235363223,0.0,1.0
2021-08-18,26.8363,26.8363,26.8363,26.8363,2149,19.5969292866815,19.5969292866815,19.5969292866815,19.5969292866815,2942.86966372811,0.0,1.0
2021-08-19,26.8,26.8,26.74,26.75,3729,19.5704215887832,19.5704215887832,19.5266072120919,19.5339096082071,5106.54303212758,0.0,1.0
2021-08-20,27.25,27.25,26.7701,26.7701,9284,19.9903093654082,19.9903093654082,19.6382598437767,19.6382598437767,12655.5820310505,0.125,1.0
2021-08-23,26.925,26.925,26.8,26.8,549,19.7518928316924,19.7518928316924,19.6601941648786,19.6601941648786,748.375111487148,0.0,1.0
2021-08-24,27.0,27.0,26.9,26.9,12480,19.8069120317806,19.8069120317806,19.7335530983296,19.7335530983296,17012.2429715112,0.0,1.0
2021-08-25,27.03,27.222,27.0,27.0,4495,19.8289197118159,19.9697688640419,19.8069120317806,19.8069120317806,6127.40642283196,0.0,1.0
2021-08-26,27.15,27.15,27.0001,27.0001,3368,19.9169504319572,19.9169504319572,19.8069853907141,19.8069853907141,4591.12454551679,0.0,1.0
2021-08-27,27.2014,27.31,27.2014,27.25,2231,19.954656923751,20.0343247254789,19.954656923751,19.9903093654082,3041.21106325653,0.0,1.0
2021-08-30,27.43,27.43,27.315,27.315,735,20.1223554456201,20.1223554456201,20.0379926721514,20.0379926721514,1001.9229634664,0.0,1.0
2021-08-31,27.43,27.43,27.25,27.25,782,20.1223554456201,20.1223554456201,19.9903093654082,19.9903093654082,1065.99150670847,0.0,1.0
2021-09-01,27.44,27.44,27.44,27.44,903,20.1296913389652,20.1296913389652,20.1296913389652,20.1296913389652,1230.93392654444,0.0,1.0
2021-09-02,27.48,27.48,27.48,27.48,1104,20.1590349123456,20.1590349123456,20.1590349123456,20.1590349123456,1504.92918594137,0.0,1.0
2021-09-03,27.49,27.49,27.49,27.49,309,20.1663708056907,20.1663708056907,20.1663708056907,20.1663708056907,421.216592804243,0.0,1.0
2021-09-07,27.02,27.35,27.02,27.35,1013,19.8215838184708,20.0636682988593,19.8215838184708,20.0636682988593,1380.88158094077,0.0,1.0
2021-09-08,27.05,27.05,27.02,27.02,242,19.8435914985062,19.8435914985062,19.8215838184708,19.8215838184708,329.88483967193,0.0,1.0
2021-09-09,27.1,27.1,27.1,27.1,458,19.8802709652317,19.8802709652317,19.8802709652317,19.8802709652317,624.327506486547,0.0,1.0
2021-09-10,27.22,27.22,27.22,27.22,255,19.9683016853729,19.9683016853729,19.9683016853729,19.9683016853729,347.605926100589,0.0,1.0
2021-09-13,27.22,27.22,27.22,27.22,9,19.9683016853729,19.9683016853729,19.9683016853729,19.9683016853729,12.268444450609,0.0,1.0
2021-09-14,27.0,27.05,27.0,27.05,4352,19.8069120317806,19.8435914985062,19.8069120317806,19.8435914985062,5932.47447211672,0.0,1.0
2021-09-15,27.2,27.2,27.199,27.199,1216,19.9536298986827,19.9536298986827,19.9528963093482,19.9528963093482,1657.60316132673,0.0,1.0
2021-09-16,27.35,27.35,27.35,27.35,545,20.0636682988593,20.0636682988593,20.0636682988593,20.0636682988593,742.9224695091,0.0,1.0
2021-09-17,27.28,27.28,26.9,26.9,526,20.0123170454435,20.0123170454435,19.7335530983296,19.7335530983296,717.022420113373,0.0,1.0
2021-09-20,27.11,27.11,27.11,27.11,278,19.8876068585768,19.8876068585768,19.8876068585768,19.8876068585768,378.958617474367,0.0,1.0
2021-09-21,26.82,26.84,26.82,26.84,419,19.7665646183826,19.7813047858832,19.7665646183826,19.7813047858832,568.514570789363,0.125,1.0
2021-09-22,27.12,27.12,26.83,26.83,1117,19.9876671308924,19.9876671308924,19.7739347021329,19.7739347021329,1515.58657654349,0.0,1.0
2021-09-23,27.12,27.12,27.12,27.12,179,19.9876671308924,19.9876671308924,19.9876671308924,19.9876671308924,242.873766518607,0.0,1.0
2021-09-24,27.01,27.01,27.01,27.01,199,19.9065962096388,19.9065962096388,19.9065962096388,19.9065962096388,270.010500207837,0.0,1.0
2021-09-27,27.01,27.01,27.01,27.01,97,19.9065962096388,19.9065962096388,19.9065962096388,19.9065962096388,131.613158392765,0.0,1.0
2021-09-28,26.9,27.02,26.9,27.0,1895,19.8255252883852,19.9139662933891,19.8255252883852,19.8992261258885,2571.20551705452,0.0,1.0
2021-09-29,26.83,26.9,26.83,26.9,783,19.7739347021329,19.8255252883852,19.7739347021329,19.8255252883852,1062.40312393335,0.0,1.0
2021-09-30,27.09,27.09,26.77,26.77,1296,19.9655568796414,19.9655568796414,19.7297141996309,19.7297141996309,1758.4603430621,0.0,1.0
2021-10-01,26.9494,26.9494,26.77,26.78,1837,19.8619335021118,19.8619335021118,19.7297141996309,19.7370842833812,2492.50898935576,0.0,1.0
2021-10-04,26.77,26.8,26.77,26.78,1469,19.7297141996309,19.7518244508819,19.7297141996309,19.7370842833812,1993.19308947393,0.0,1.0
2021-10-05,26.67,26.67,26.67,26.67,667,19.6560133621276,19.6560133621276,19.6560133621276,19.6560133621276,905.010068535815,0.0,1.0
2021-10-06,26.5,26.67,26.39,26.67,3922,19.530721938372,19.6560133621276,19.4496510171184,19.6560133621276,5321.51347645797,0.0,1.0
2021-10-07,26.68,26.68,26.5,26.5,5489,19.663383445878,19.663383445878,19.530721938372,19.530721938372,7447.6765610091,0.0,1.0
2021-10-08,26.65,26.69,26.55,26.55,1874,19.641273194627,19.6707535296283,19.5675723571237,19.5675723571237,2542.71194668083,0.0,1.0
2021-10-11,26.65,26.65,26.65,26.65,97,19.641273194627,19.641273194627,19.641273194627,19.641273194627,131.613158392764,0.0,1.0
2021-10-12,27.0,27.0,26.6,26.6,60875,19.8992261258885,19.8992261258885,19.6044227758753,19.6044227758753,82597.4331665932,0.0,1.0
2021-10-13,26.8,26.8,26.65,26.65,1712,19.7518244508819,19.7518244508819,19.641273194627,19.641273194627,2322.90440379807,0.0,1.0
2021-10-14,27.13,27.2128,27.13,27.2128,1352,19.9950372146428,20.0560615080955,19.9950372146428,20.0560615080955,1834.44319739193,0.0,1.0
2021-10-15,26.935,26.95,26.935,26.95,555,19.8513205815113,19.8623757071368,19.8513205815113,19.8623757071368,753.044359876129,0.0,1.0
2021-10-18,27.0,27.0,26.95,27.0,8645,19.8992261258885,19.8992261258885,19.8623757071368,19.8992261258885,11729.8531371696,0.0,1.0
2021-10-19,26.86,27.0923,26.86,27.0923,955,19.7960449533839,19.967251998904,19.7960449533839,19.967251998904,1295.77903366072,0.0,1.0
2021-10-20,27.0,27.2,26.72,26.72,1738,19.8992261258885,20.0466278008951,19.6928637808793,19.6928637808793,2358.18215759407,0.0,1.0
2021-10-21,27.25,27.25,27.2,27.2,954,20.1756042665258,20.1756042665258,20.1385848091561,20.1385848091561,1288.5115933371,0.125,1.0
2021-10-22,27.25,27.25,27.25,27.25,210,20.1756042665258,20.1756042665258,20.1756042665258,20.1756042665258,283.634627464142,0.0,1.0
2021-10-25,27.01,27.12,26.92,26.92,820,19.9979108711509,20.0793536773644,19.9312758478853,19.9312758478853,1107.52568819332,0.0,1.0
2021-10-26,27.4,27.4,27.39,27.39,524,20.2866626386351,20.2866626386351,20.2792587471612,20.2792587471612,707.735927577193,0.0,1.0
2021-10-27,27.2,27.2,27.0,27.0,4713,20.1385848091561,20.1385848091561,19.990506979677,19.990506979677,6365.57142494522,0.0,1.0
2021-10-28,27.39,27.4,27.0,27.0048,2515,20.2792587471612,20.2866626386351,19.990506979677,19.9940608475845,3396.86232415389,0.0,1.0
2021-10-29,27.41,27.41,27.25,27.25,405,20.2940665301091,20.2940665301091,20.1756042665258,20.1756042665258,547.009638680845,0.0,1.0
2021-11-01,27.98,27.98,27.1164,27.1164,1545,20.7160883441245,20.7160883441245,20.0766882764338,20.0766882764338,2086.74047348619,0.0,1.0
2021-11-02,27.61,27.76,27.3,27.3759,2095,20.4421443595882,20.5532027316975,20.2126237238956,20.2688192601829,2829.5930692256,0.0,1.0
2021-11-03,27.31,27.725,27.23,27.725,3900,20.2200276153696,20.5272891115387,20.1607964835779,20.5272891115387,5267.50022433405,0.0,1.0
2021-11-04,27.14,27.29,27.14,27.26,3200,20.0941614603123,20.2052198324216,20.0941614603123,20.1830081579998,4322.05146612026,0.0,1.0
2021-11-05,27.14,27.14,27.14,27.14,1171,20.0941614603123,20.0941614603123,20.0941614603123,20.0941614603123,1581.60070838338,0.0,1.0
2021-11-08,27.54,27.54,27.02,27.02,627,20.3903171192705,20.3903171192705,20.0053147626249,20.0053147626249,846.851959142938,0.0,1.0
2021-11-09,27.4,27.4305,27.16,27.16,2254,20.2866626386351,20.3092445076307,20.1089692432602,20.1089692432602,3044.34500144846,0.0,1.0
2021-11-10,27.36,27.36,27.36,27.36,854,20.2570470727393,20.2570470727393,20.2570470727393,20.2570470727393,1153.44748502084,0.0,1.0
2021-11-11,27.4,27.4,27.05,27.2,3787,20.2866626386351,20.2866626386351,20.0275264370467,20.1385848091561,5114.8777819367,0.0,1.0
2021-11-12,27.4,27.4,27.4,27.4,374,20.2866626386351,20.2866626386351,20.2866626386351,20.2866626386351,505.139765102806,0.0,1.0
2021-11-15,27.27,27.345,27.1,27.1,2932,20.1904120494737,20.2459412355284,20.0645458944165,20.0645458944165,3960.07965583269,0.0,1.0
2021-11-16,26.9,27.21,26.89,27.21,2743,19.9164680649374,20.14598870063,19.9090641734635,20.14598870063,3704.80849111496,0.0,1.0
2021-11-17,27.1,27.1,26.9,26.9,4417,20.0645458944165,20.0645458944165,19.9164680649374,19.9164680649374,5965.78166432912,0.0,1.0
2021-11-18,27.25,27.25,26.7001,26.7001,1991,20.2681529099503,20.2681529099503,19.8591453031546,19.8591453031546,2676.84728061059,0.125,1.0
2021-11-19,27.04,27.04,26.68,26.68,1128,20.1119579700938,20.1119579700938,19.8441952160541,19.8441952160541,1516.56641513247,0.0,1.0
2021-11-22,26.72,26.72,26.72,26.72,483,19.8739466331696,19.8739466331696,19.8739466331696,19.8739466331696,649.380832011509,0.0,1.0
2021-11-23,27.04,27.04,26.66,26.66,1361,20.1119579700938,20.1119579700938,19.8293195074963,19.8293195074963,1829.82880407384,0.0,1.0
2021-11-24,27.33,27.33,27.33,27.33,480,20.3276557441813,20.3276557441813,20.3276557441813,20.3276557441813,645.347410694668,0.0,1.0
2021-11-26,27.15,27.1987,27.1,27.1987,1460,20.1937743671615,20.2299967174996,20.156585095767,20.2299967174996,1962.93170752961,0.0,1.0
2021-11-29,26.89,26.89,26.27,26.27,2007,20.0003901559106,20.0003901559106,19.5392431906199,19.5392431906199,2698.35886096707,0.0,1.0
2021-11-30,27.06,27.1,26.95,26.95,19097,20.1268336786515,20.156585095767,20.0450172815838,20.0450172815838,25675.4156292418,0.0,1.0
2021-12-01,27.05,27.07,26.99,26.99,12828,20.1193958243726,20.1342715329304,20.0747686986994,20.0747686986994,17246.909550815,0.0,1.0
2021-12-02,27.17,27.17,27.14,27.14,102404,20.2086500757192,20.2086500757192,20.1863365128826,20.1863365128826,137679.492176618,0.0,1.0
2021-12-03,27.08,27.13,27.08,27.1,6498,20.1417093872093,20.1788986586037,20.1417093872093,20.156585095767,8736.39057227906,0.0,1.0
2021-12-06,27.03,27.03,26.99,26.99,3890,20.1045201158149,20.1045201158149,20.0747686986994,20.0747686986994,5230.00297417137,0.0,1.0
2021-12-07,27.0,27.0,27.0,27.0,503,20.0822065529782,20.0822065529782,20.0822065529782,20.0822065529782,676.270307457122,0.0,1.0
2021-12-08,26.6,26.75,26.58,26.7,2141,19.784692381823,19.8962601960062,19.7698166732652,19.8590709246118,2878.51834645268,0.0,1.0
2021-12-09,26.59,26.7,26.59,26.7,6982,19.7772545275441,19.8590709246118,19.7772545275441,19.8590709246118,9387.11587806287,0.0,1.0
2021-12-10,26.59,26.59,26.59,26.59,281,19.7772545275441,19.7772545275441,19.7772545275441,19.7772545275441,377.797130010837,0.0,1.0
2021-12-13,26.45,26.47,26.44,26.47,1777,19.6731245676398,19.6880002761976,19.6656867133609,19.6880002761976,2389.12989334255,0.0,1.0
2021-12-14,26.2,26.38,26.2,26.38,1386,19.4871782106678,19.6210595876876,19.4871782106678,19.6210595876876,1863.44064838085,0.0,1.0
2021-12-15,26.3,26.3,26.14,26.14,743,19.5615567534566,19.5615567534566,19.4425510849945,19.4425510849945,998.944012804454,0.0,1.0
2021-12-16,26.08,26.4,26.08,26.4,37225,19.3979239593212,19.6359352962454,19.3979239593212,19.6359352962454,50048.0361731438,0.0,1.0
2021-12-17,26.08,26.08,26.08,26.08,621,19.3979239593212,19.3979239593212,19.3979239593212,19.3979239593212,834.918212586227,0.0,1.0
2021-12-20,26.185,26.51,26.14,26.14,5439,19.4760214292495,19.7177516933131,19.4425510849945,19.4425510849945,7312.59284743394,0.0,1.0
2021-12-21,26.3636,26.3636,26.3428,26.3428,300,19.6088615066703,19.6088615066703,19.5933907697702,19.5933907697702,403.342131684167,0.0,1.0
2021-12-22,26.23,26.39,26.16,26.39,3565,19.6024649519904,19.7220377462077,19.5501518545204,19.7220377462077,4770.31588777335,0.125,1.0
2021-12-23,26.23,26.23,26.23,26.23,265,19.6024649519904,19.6024649519904,19.6024649519904,19.6024649519904,354.595711152858,0.0,1.0
2021-12-27,26.11,26.2,25.9001,26.16,1774,19.5127853563275,19.5800450530747,19.3559207969137,19.5501518545204,2373.78411918931,0.0,1.0
2021-12-28,26.25,26.4822,26.25,26.4822,639,19.6174115512676,19.7909415688754,19.6174115512676,19.7909415688754,855.043997836511,0.0,1.0
2021-12-29,26.35,26.35,26.25,26.25,3148,19.6921445476534,19.6921445476534,19.6174115512676,19.6174115512676,4212.32942909129,0.0,1.0
2021-12-30,26.35,26.35,26.35,26.35,110,19.6921445476534,19.6921445476534,19.6921445476534,19.6921445476534,147.190672554016,0.0,1.0
2021-12-31,26.79,26.79,26.46,26.5716,7478,20.0209697317508,20.0209697317508,19.7743508436777,19.8577528676443,10006.2895396267,0.0,1.0
2022-01-03,26.68,26.68,26.65,26.65,685,19.9387634357264,19.9387634357264,19.9163435368107,19.9163435368107,916.596460904557,0.0,1.0
2022-01-04,26.7153,26.7153,26.7153,26.7153,2369,19.9651441834506,19.9651441834506,19.9651441834506,19.9651441834506,3169.95184800422,0.0,1.0
2022-01-05,26.195,26.49,26.19,26.31,1821,19.5763084032554,19.7967707425935,19.5725717534361,19.6622513490991,2436.67467928058,0.0,1.0
2022-01-06,26.2,26.2,26.2,26.2,818,19.5800450530747,19.5800450530747,19.5800450530747,19.5800450530747,1094.56336499259,0.0,1.0
2022-01-07,26.35,26.5,26.35,26.5,1707,19.6921445476534,19.804244042232,19.6921445476534,19.804244042232,2284.13161863368,0.0,1.0
2022-01-10,26.35,26.35,26.35,26.35,380,19.6921445476534,19.6921445476534,19.6921445476534,19.6921445476534,508.476868822964,0.0,1.0
2022-01-11,26.57,26.57,26.53,26.53,1051,19.8565571397021,19.8565571397021,19.8266639411478,19.8266639411478,1406.33997140246,0.0,1.0
2022-01-12,26.57,26.57,26.57,26.57,90,19.8565571397021,19.8565571397021,19.8565571397021,19.8565571397021,120.428732089649,0.0,1.0
2022-01-13,26.69,26.69,26.69,26.69,314,19.946236735365,19.946236735365,19.946236735365,19.946236735365,420.162465290555,0.0,1.0
2022-01-14,26.69,26.69,26.69,26.69,1,19.946236735365,19.946236735365,19.946236735365,19.946236735365,1.33809702321833,0.0,1.0
2022-01-18,26.69,26.69,26.69,26.69,495,19.946236735365,19.946236735365,19.946236735365,19.946236735365,662.358026493073,0.0,1.0
2022-01-19,26.69,26.69,26.69,26.69,240,19.946236735365,19.946236735365,19.946236735365,19.946236735365,321.143285572399,0.0,1.0
2022-01-20,26.55,26.61,26.53,26.53,5989,19.9350267859072,19.9800776938979,19.9200098165769,19.9200098165769,7976.30982429422,0.125,1.0
2022-01-21,26.35,26.5,26.25,26.49,45682,19.7848570926046,19.8974843625815,19.7097722459534,19.8899758779164,60840.5051583587,0.0,1.0
2022-01-24,26.34,26.34,26.0,26.0,1436,19.7773486079395,19.7773486079395,19.5220601293253,19.5220601293253,1912.50307358266,0.0,1.0
2022-01-25,26.35,26.4,26.35,26.4,767,19.7848570926046,19.8223995159303,19.7848570926046,19.8223995159303,1021.51104278405,0.0,1.0
2022-01-26,25.95,26.24,25.95,26.21,1300,19.4845177059996,19.7022637612883,19.4845177059996,19.6797383072929,1731.37464878653,0.0,1.0
2022-01-27,26.05,26.09,25.92,25.92,4920,19.5596025526509,19.5896364913114,19.4619922520043,19.4619922520043,6552.58713233055,0.0,1.0
2022-01-28,25.77,25.88,25.34,25.88,1553,19.3493649820274,19.4319583133438,19.026500141427,19.4319583133438,2068.32679197344,0.0,1.0
2022-01-31,25.99,25.99,25.6,25.65,3010,19.5145516446601,19.5145516446601,19.2217207427203,19.2592631660459,4008.79822526728,0.0,1.0
2022-02-01,25.99,25.99,25.99,25.99,6,19.5145516446601,19.5145516446601,19.5145516446601,19.5145516446601,7.9909599174763,0.0,1.0
2022-02-02,25.99,25.99,25.94,25.94,3049,19.5145516446601,19.5145516446601,19.4770092213345,19.4770092213345,4060.73946473087,0.0,1.0
2022-02-03,25.88,25.89,25.75,25.75,1713,19.4319583133438,19.4394667980089,19.3343480126971,19.3343480126971,2281.41905643947,0.0,1.0
2022-02-04,25.9,25.9,25.74,25.7954,3784,19.446975282674,19.446975282674,19.326839528032,19.3684365330768,5039.63205462171,0.0,1.0
2022-02-07,25.75,25.8,25.75,25.75,2093,19.3343480126971,19.3718904360228,19.3343480126971,19.3343480126971,2787.51318454631,0.0,1.0
2022-02-08,25.41,25.77,25.4027,25.77,3461,19.0790595340829,19.3493649820274,19.0735783402773,19.3493649820274,4609.4520457309,0.0,1.0
2022-02-09,25.54,25.54,25.54,25.54,968,19.1766698347295,19.1766698347295,19.1766698347295,19.1766698347295,1289.20820001951,0.0,1.0
2022-02-10,25.21,25.46,25.2,25.45,9845,18.9288898407804,19.1166019574085,18.9213813561153,19.1090934727434,13111.8333979256,0.0,1.0
2022-02-11,25.01,25.23,25.01,25.21,15555,18.7787201474779,18.9439068101106,18.7787201474779,18.9288898407804,20716.5635860572,0.0,1.0
2022-02-14,24.79,24.99,24.64,24.99,6974,18.6135334848451,18.7637031781476,18.5009062148683,18.7637031781476,9288.15907741328,0.0,1.0
2022-02-15,24.7,25.0,24.7,24.85,9005,18.545957122859,18.7712116628128,18.545957122859,18.6585843928359,11993.099009479,0.0,1.0
2022-02-16,24.75,24.95,24.5,24.925,6868,18.5834995461846,18.7336692394871,18.3957874295565,18.7148980278243,9146.98545220453,0.0,1.0
2022-02-17,24.51,24.8285,24.5,24.5001,916,18.4971519725357,18.7375168400695,18.4896051949051,18.4896806626814,1213.76307192238,0.125,1.0
2022-02-18,24.9,25.0,24.9,25.0,4542,18.7914763001281,18.8669440764338,18.7914763001281,18.8669440764338,6018.46274309108,0.0,1.0
2022-02-22,24.87,24.95,24.7,24.95,7566,18.7688359672363,18.8292101882809,18.6405407475166,18.8292101882809,10025.4709630619,0.0,1.0
2022-02-23,24.92,24.98,24.885,24.98,2660,18.8065698553892,18.8518505211727,18.7801561336822,18.8518505211727,3524.68315645582,0.0,1.0
2022-02-24,24.76,24.92,24.65,24.9,11095,18.6858214133,18.8065698553892,18.6028068593637,18.7914763001281,14701.638955217,0.0,1.0
2022-02-25,24.7497,24.816,24.65,24.8,9635,18.6780482323405,18.7280833680312,18.6028068593637,18.7160085238223,12767.0384257338,0.0,1.0
2022-02-28,24.9608,24.99,24.8,24.98,2149,18.8373607081219,18.8593972988032,18.7160085238223,18.8518505211727,2847.57297113668,0.0,1.0
2022-03-01,25.288,25.3669,25.0,25.0,1998,19.0842912721943,19.1438353476995,18.8669440764338,18.8669440764338,2647.48757390929,0.0,1.0
2022-03-02,25.13,25.14,25.1,25.1,628,18.9650521856313,18.9725989632618,18.9424118527395,18.9424118527395,832.143241448965,0.0,1.0
2022-03-03,25.13,25.13,25.13,25.13,17,18.9650521856313,18.9650521856313,18.9650521856313,18.9650521856313,22.5261705487777,0.0,1.0
2022-03-04,25.075,25.0779,25.01,25.01,1359,18.9235449086631,18.925733474176,18.8744908540644,18.8744908540644,1800.76857504641,0.0,1.0
2022-03-07,25.05,25.27,25.05,25.05,1178,18.9046779645867,19.0707070724593,18.9046779645867,18.9046779645867,1560.93111214471,0.0,1.0
2022-03-08,24.9999,25.0182,24.95,25.01,6106,18.8668686086575,18.8806792117214,18.8292101882809,18.8744908540644,8090.87043357864,0.0,1.0
2022-03-09,25.0001,25.0345,25.0001,25.0345,926,18.8670195442101,18.8929804592593,18.8670195442101,18.8929804592593,1227.01376048048,0.0,1.0
2022-03-10,25.0,25.24,25.0,25.24,1516,18.8669440764338,19.0480667395676,18.8669440764338,19.0480667395676,2008.80438540865,0.0,1.0
2022-03-11,25.08,25.09,24.95,24.95,2874,18.9273182974784,18.934865075109,18.8292101882809,18.8292101882809,3808.24789159925,0.0,1.0
2022-03-14,24.95,24.95,24.95,24.95,1061,18.8292101882809,18.8292101882809,18.8292101882809,18.8292101882809,1405.8980560149,0.0,1.0
2022-03-15,25.45,25.45,24.5,24.95,1962,19.2065490698096,19.2065490698096,18.4896051949051,18.8292101882809,2599.78509510012,0.0,1.0
2022-03-16,25.4,25.4,25.4,25.4,193,19.1688151816567,19.1688151816567,19.1688151816567,19.1688151816567,255.738289171419,0.0,1.0
2022-03-17,25.34,25.34,25.34,25.34,480,19.1235345158733,19.1235345158733,19.1235345158733,19.1235345158733,636.033050789019,0.0,1.0
2022-03-18,25.27,25.35,25.27,25.34,1516,19.0707070724593,19.1310812935039,19.0707070724593,19.1235345158733,2008.80438540865,0.0,1.0
2022-03-21,25.29,25.29,24.8,25.2,1114,19.0858006277204,19.0858006277204,18.7160085238223,19.0178796290453,1476.12670537285,0.0,1.0
2022-03-22,25.0,25.0147,25.0,25.0147,1075,18.961278796816,18.9724280287485,18.961278796816,18.9724280287485,1417.36220895148,0.125,1.0
2022-03-23,24.85,25.0,24.67,25.0,2724,18.8475111240351,18.961278796816,18.710989916698,18.961278796816,3591.52991365938,0.0,1.0
2022-03-24,25.0,25.24,24.91,24.9815,7178,18.961278796816,19.1433070732654,18.8930181931474,18.9472474505063,9464.02412637556,0.0,1.0
2022-03-25,24.8,24.95,24.8,24.9,29952,18.8095885664414,18.9233562392223,18.8095885664414,18.8854336816287,39491.007332572,0.0,1.0
2022-03-28,25.0,25.01,25.0,25.0,1148,18.961278796816,18.9688633083347,18.961278796816,18.961278796816,1513.61099151284,0.0,1.0
2022-03-29,25.15,25.15,25.01,25.05,4707,19.0750464695969,19.0750464695969,18.9688633083347,18.9992013544096,6206.06876049732,0.0,1.0
2022-03-30,24.9,25.1,24.9,25.1,1082,18.8854336816287,19.0371239120032,18.8854336816287,19.0371239120032,1426.59154426559,0.0,1.0
2022-03-31,24.95,25.08,24.95,25.0799,3420,18.9233562392223,19.0219548889658,18.9233562392223,19.0218790438506,4509.18953917589,0.0,1.0
2022-04-01,24.85,25.15,24.71,24.91,7222,18.8475111240351,19.0750464695969,18.7413279627729,18.8930181931474,9522.03709120707,0.0,1.0
2022-04-04,24.85,24.85,24.85,24.85,756,18.8475111240351,18.8475111240351,18.8475111240351,18.8475111240351,996.768213923088,0.0,1.0
2022-04-05,24.9,25.1,24.9,25.1,4992,18.8854336816287,19.0371239120032,18.8854336816287,19.0371239120032,6581.83455542866,0.0,1.0
2022-04-06,24.8,24.905,24.8,24.8,6834,18.8095885664414,18.8892259373881,18.8095885664414,18.8095885664414,9010.46821951112,0.0,1.0
2022-04-07,24.5899,24.75,24.47,24.55,15611,18.650237979433,18.7716660088478,18.5592996863235,18.6199757784733,20582.7362269224,0.0,1.0
2022-04-08,24.6,24.7842,24.6,24.7,4623,18.6578983360669,18.7976050382418,18.6578983360669,18.7337434512542,6095.3167367281,0.0,1.0
2022-04-11,24.265,24.6375,24.265,24.6375,5522,18.4038172001896,18.6863402542621,18.4038172001896,18.6863402542621,7280.62708635356,0.0,1.0
2022-04-12,24.38,24.399,24.12,24.12,7068,18.4910390826549,18.5054496545405,18.293841783168,18.293841783168,9318.99171429684,0.0,1.0
2022-04-13,24.25,24.45,24.25,24.45,1762,18.3924404329115,18.544130663286,18.3924404329115,18.544130663286,2323.15554620699,0.0,1.0
2022-04-14,24.25,24.4455,24.25,24.4455,1485,18.3924404329115,18.5407176331026,18.3924404329115,18.5407176331026,1957.93756306321,0.0,1.0
2022-04-18,24.44,24.5,24.225,24.4499,2456,18.5365461517673,18.5820532208796,18.3734791541147,18.5440548181708,3238.1782187766,0.0,1.0
2022-04-19,24.4999,24.4999,24.25,24.25,1591,18.5819773757645,18.5819773757645,18.3924404329115,18.3924404329115,2097.69606924819,0.0,1.0
2022-04-20,24.48,24.8499,24.0,24.49,3737,18.5668841978422,18.8474352789199,18.2028276449433,18.5744687093609,4927.14658125739,0.0,1.0
2022-04-21,24.0,24.5,24.0,24.27,9532,18.2976340389274,18.6788347480717,18.2976340389274,18.5034824218653,12502.6000363384,0.125,1.0
2022-04-22,24.0,24.125,23.95,24.0101,10812,18.2976340389274,18.3929342162135,18.259513968013,18.3053342932521,14181.5056224182,0.0,1.0
2022-04-25,23.961,24.015,23.935,24.01,2006,18.2679003836141,18.3090700602017,18.2480779467386,18.3052580531103,2631.15984818452,0.0,1.0
2022-04-26,23.935,24.0,23.935,24.0,552,18.2480779467386,18.2976340389274,18.2480779467386,18.2976340389274,724.028033996936,0.0,1.0
2022-04-27,23.575,23.935,23.575,23.87,3580,17.9736134361547,18.2480779467386,17.9736134361547,18.1985218545499,4695.68906106709,0.0,1.0
2022-04-28,23.56,23.56,23.47,23.47,934,17.9621774148804,17.9621774148804,17.8935612872344,17.8935612872344,1225.07641984264,0.0,1.0
2022-04-29,24.0,24.03,23.55,23.55,21429,18.2976340389274,18.3205060814761,17.9545534006975,17.9545534006975,28107.2404719571,0.0,1.0
2022-05-02,23.95,24.0,23.95,24.0,798,18.259513968013,18.2976340389274,18.259513968013,18.2976340389274,1046.69270132165,0.0,1.0
2022-05-03,23.15,23.6527,23.1,23.375,5261,17.6495928333821,18.0328520263558,17.6114727624676,17.821133152497,6900.56428778599,0.0,1.0
2022-05-04,23.15,23.45,23.12,23.17,7127,17.6495928333821,17.8783132588686,17.6267207908334,17.6648408617478,9348.09383749301,0.0,1.0
2022-05-05,23.0,23.375,23.0,23.15,2887,17.5352326206388,17.821133152497,17.5352326206388,17.6495928333821,3786.71908360352,0.0,1.0
2022-05-06,23.0,23.61,23.0,23.61,7160,17.5352326206388,18.0002974857948,17.5352326206388,18.0002974857948,9391.37812213413,0.0,1.0
2022-05-09,22.3501,22.9999,22.3501,22.9268,7228,17.039747938893,17.5351563804969,17.039747938893,17.47942483682,9480.56998139463,0.0,1.0
2022-05-10,22.1975,22.5,21.75,22.5,7521,16.9234054824621,17.1540319114944,16.582230847778,17.1540319114944,9864.88196320825,0.0,1.0
2022-05-11,22.13,22.44,21.8001,22.39,8516,16.8719433867276,17.1082878263971,16.6204271588342,17.0701677554827,11169.9687273875,0.0,1.0
2022-05-12,22.1729,22.4499,21.0,21.0,4063,16.9046504075722,17.1158356004382,16.0104297840615,16.0104297840615,5329.2135908144,0.0,1.0
2022-05-13,22.165,22.4,22.12,22.4,5666,16.8986274363677,17.0777917696656,16.8643193725448,17.0777917696656,7431.7805083816,0.0,1.0
2022-05-16,22.41,22.4486,22.275,22.4486,1210,17.0854157838485,17.1148444785944,16.9824915923795,17.1148444785944,1587.0904368411,0.0,1.0
2022-05-17,23.0,23.0,23.0,23.0,349,17.5352326206388,17.5352326206388,17.5352326206388,17.5352326206388,457.764101204583,0.0,1.0
2022-05-18,24.49,24.85,22.9,22.99,5237,18.6712107338888,18.9456752444727,17.4589924788099,17.5276086064559,6869.08480804702,0.0,1.0
2022-05-19,24.0,24.175,23.7,24.175,939,18.3929342162135,18.52704936154,18.1630225385108,18.52704936154,1225.25311813133,0.125,1.0
2022-05-20,24.0,24.0,24.0,24.0,71,18.3929342162135,18.3929342162135,18.3929342162135,18.3929342162135,92.6442719779812,0.0,1.0
2022-05-23,23.5,23.5,22.15,22.15,1422,18.009748086709,18.009748086709,16.975145537047,16.975145537047,1855.49513736183,0.0,1.0
2022-05-24,23.5,23.5,23.5,23.5,140,18.009748086709,18.009748086709,18.009748086709,18.009748086709,182.678846153766,0.0,1.0
2022-05-25,22.7999,22.7999,22.2952,22.53,1076,17.4732108681769,17.4732108681769,17.0864227890551,17.2663669954704,1404.0174175818,0.0,1.0
2022-05-26,22.7999,22.7999,22.7999,22.7999,333,17.4732108681769,17.4732108681769,17.4732108681769,17.4732108681769,434.514684065743,0.0,1.0
2022-05-27,23.55,23.65,22.8,22.82,1966,18.0480666996595,18.1247039255604,17.4732875054028,17.488614950583,2565.33293955931,0.0,1.0
2022-05-31,23.285,23.66,23.285,23.66,1086,17.8449780510221,18.1323676481505,17.8449780510221,18.1323676481505,1417.06590659279,0.0,1.0
2022-06-01,23.3,23.33,23.27,23.33,1300,17.8564736349073,17.8794648026775,17.833482467137,17.8794648026775,1696.30357142782,0.0,1.0
2022-06-02,23.3,23.522,23.25,23.522,643,17.8564736349073,18.0266082764072,17.8181550219568,18.0266082764072,839.017843406223,0.0,1.0
2022-06-03,23.3,23.3,23.3,23.3,102,17.8564736349073,17.8564736349073,17.8564736349073,17.8564736349073,133.094587912029,0.0,1.0
2022-06-06,23.25,23.7053,23.25,23.7053,1284,17.8181550219568,18.1670843114836,17.8181550219568,18.1670843114836,1675.42598901025,0.0,1.0
2022-06-07,22.9022,23.375,22.8,23.375,5820,17.5516107502735,17.9139515543329,17.4732875054028,17.9139515543329,7594.22060439228,0.0,1.0
2022-06-08,22.8,22.8,22.75,22.75,1406,17.4732875054028,17.4732875054028,17.4349688924524,17.4349688924524,1834.61755494425,0.0,1.0
2022-06-09,22.95,22.95,22.78,22.79,3204,17.5882433442541,17.5882433442541,17.4579600602226,17.4656237828127,4180.73587911905,0.0,1.0
2022-06-10,22.95,23.04,22.95,22.95,3355,17.5882433442541,17.6572168475649,17.5882433442541,17.5882433442541,4377.7680631849,0.0,1.0
2022-06-13,22.56,22.95,22.4176,22.95,8427,17.2893581632407,17.5882433442541,17.1802267535578,17.5882433442541,10995.9616895556,0.0,1.0
2022-06-14,22.14,22.9,22.12,22.9,5412,16.9674818144569,17.5499247313037,16.9521543692768,17.5499247313037,7061.84225274417,0.0,1.0
2022-06-15,22.0,22.25,22.0,22.25,2567,16.8601896981957,17.0517827629479,16.8601896981957,17.0517827629479,3349.54712911941,0.0,1.0
2022-06-16,21.01,22.06,21.01,22.05,1337,16.1014811617769,16.9061720337362,16.1014811617769,16.8985083111461,1744.58298076846,0.0,1.0
2022-06-17,21.3299,22.95,21.25,21.68,9548,16.3466436474338,17.5882433442541,16.285410503939,16.6149505753128,12458.6973076869,0.0,1.0
2022-06-21,21.385,21.9999,21.25,21.51,3905,16.4846672912813,16.9586641076203,16.3806022885073,16.5810237753314,5065.82410942363,0.125,1.0
2022-06-22,21.3,21.31,21.25,21.25,3274,16.4191448821273,16.4268534008513,16.3806022885073,16.3806022885073,4247.24920211343,0.0,1.0
2022-06-23,22.54,22.54,21.37,21.37,2140,17.3750012039037,17.3750012039037,16.4731045131953,16.4731045131953,2776.14944792998,0.0,1.0
2022-06-24,21.77,22.0,21.268,21.4532,3252,16.7814452621555,16.9587411928075,16.3944776222105,16.537239388979,4218.70934797582,0.0,1.0
2022-06-27,22.3,22.32,22.1724,22.18,3712,17.1899967545276,17.2054137919757,17.0916360556094,17.0974945298396,4815.45175267107,0.0,1.0
2022-06-28,21.82,21.82,21.815,21.815,362,16.8199878557755,16.8199878557755,16.8161335964135,16.8161335964135,469.610327173201,0.0,1.0
2022-06-29,21.82,21.82,21.82,21.82,77,16.8199878557755,16.8199878557755,16.8199878557755,16.8199878557755,99.8894894815925,0.0,1.0
2022-06-30,21.75,22.0,21.64,21.82,6278,16.7660282247075,16.9587411928075,16.6812345187434,16.8199878557755,8144.23655799268,0.0,1.0
2022-07-01,22.24,22.28,21.8,22.28,7524,17.1437456421836,17.1745797170796,16.8045708183275,17.1745797170796,9760.63011505849,0.0,1.0
2022-07-05,22.1914,22.1914,22.1914,22.1914,736,17.106282241185,17.106282241185,17.106282241185,17.106282241185,954.787847512364,0.0,1.0
2022-07-06,22.33,22.6243,21.8501,22.514,2012,17.2131223106997,17.4399840167471,16.8431904971347,17.3549590552213,2610.09938749304,0.0,1.0
2022-07-07,22.7,22.732,22.7,22.7,1156,17.4983375034878,17.5230047634046,17.4983375034878,17.4983375034878,1499.63960832105,0.0,1.0
2022-07-08,22.6,22.8,22.22,22.72,5685,17.4212523162478,17.5754226907278,17.1283286047356,17.5137545409358,7374.9577623747,0.0,1.0
2022-07-11,22.6,22.6,22.6,22.6,42,17.4212523162478,17.4212523162478,17.4212523162478,17.4212523162478,54.4851760808685,0.0,1.0
2022-07-12,22.5259,22.5259,22.325,22.35,2898,17.3641321925029,17.3641321925029,17.2092680513377,17.2285393481477,3759.47714957994,0.0,1.0
2022-07-13,22.7921,22.7921,22.22,22.22,2263,17.5693329609359,17.5693329609359,17.1283286047356,17.1283286047356,2935.71317788108,0.0,1.0
2022-07-14,22.35,22.35,22.22,22.24,1349,17.2285393481477,17.2285393481477,17.1283286047356,17.1437456421836,1750.01196507361,0.0,1.0
2022-07-15,22.067,22.1812,22.0,22.01,3738,17.0103882682584,17.0984195520865,16.9587411928075,16.9664497115315,4849.1806711973,0.0,1.0
2022-07-18,22.5,22.5,22.5,22.5,153,17.3441671290077,17.3441671290077,17.3441671290077,17.3441671290077,198.481712866022,0.0,1.0
2022-07-19,22.3,22.35,22.3,22.3001,2232,17.1899967545276,17.2285393481477,17.1899967545276,17.1900738397149,2895.49792886903,0.0,1.0
2022-07-20,22.2,22.25,22.2,22.24,3714,17.1129115672876,17.1514541609076,17.1129115672876,17.1437456421836,4818.04628486539,0.0,1.0
2022-07-21,22.286,22.29,21.95,22.16,2933,17.2755613123641,17.2786620143855,17.0151023425645,17.1778891986892,3783.6592871352,0.125,1.0
2022-07-22,22.1,22.26,22.1,22.25,1863,17.1313786683679,17.2554067492248,17.1313786683679,17.2476549941713,2403.32671392188,0.0,1.0
2022-07-25,22.29,22.3,22.15,22.3,1267,17.2786620143855,17.2864137694391,17.1701374436357,17.2864137694391,1634.46857033764,0.0,1.0
2022-07-26,22.3001,22.4267,22.2431,22.2431,2755,17.2864912869896,17.3846285059677,17.2423062831843,17.2423062831843,3554.03386841374,0.0,1.0
2022-07-27,22.44,22.7241,22.22,22.5,3445,17.3949383401889,17.6151657012606,17.2243997290106,17.4414488705103,4444.15487356999,0.0,1.0
2022-07-28,22.39,22.5,22.39,22.5,20386,17.3561795649211,17.4414488705103,17.3561795649211,17.4414488705103,26298.5605958194,0.0,1.0
2022-07-29,22.5,22.61,22.1,22.1,7649,17.4414488705103,17.5267181760994,17.1313786683679,17.1313786683679,9867.44285281184,0.0,1.0
2022-08-01,22.96,22.96,22.377,22.51,8966,17.798029602974,17.798029602974,17.3461022833515,17.4492006255638,11566.4129452623,0.0,1.0
2022-08-02,23.2,23.2,23.2,23.2,620,17.9840717242595,17.9840717242595,17.9840717242595,17.9840717242595,799.818874198371,0.0,1.0
2022-08-03,23.29,23.29,23.04,23.04,1327,18.0538375197415,18.0538375197415,17.8600436434025,17.8600436434025,1711.87039687297,0.0,1.0
2022-08-04,23.3,23.3,23.2,23.2532,6074,18.0615892747951,18.0615892747951,17.9840717242595,18.0253110611444,7835.64490625953,0.0,1.0
2022-08-05,23.1999,23.1999,23.1664,23.1664,557,17.9839942067089,17.9839942067089,17.9580258272795,17.9580258272795,718.546956336281,0.0,1.0
2022-08-08,23.0999,23.1,23.0999,23.1,1551,17.9064766561733,17.9065541737239,17.9064766561733,17.9065541737239,2000.83721593819,0.0,1.0
2022-08-09,23.0,23.1,22.8101,23.1,4910,17.8290366231883,17.9065541737239,17.6818307947212,17.9065541737239,6334.0494714742,0.0,1.0
2022-08-10,23.6895,23.6895,23.26,23.26,4182,18.3635201341312,18.3635201341312,18.0305822545808,18.0305822545808,5394.90730951226,0.0,1.0
2022-08-11,24.0501,24.22,23.84,23.85,2428,18.6430484213626,18.7747507397226,18.4801840476873,18.4879358027409,3132.19391379621,0.0,1.0
2022-08-12,24.075,24.125,24.0,24.0902,4474,18.662350291446,18.7011090667138,18.6042121285443,18.6741329591274,5771.59619865083,0.0,1.0
2022-08-15,24.25,24.375,24.12,24.2,3216,18.7980060048833,18.8949029430528,18.697233189187,18.7592472296155,4148.73790229349,0.0,1.0
2022-08-16,24.12,24.15,24.0,24.12,1179,18.697233189187,18.7204884543477,18.6042121285443,18.697233189187,1520.94589141916,0.0,1.0
2022-08-17,24.54,24.7149,24.0,24.2175,11028,19.0228069014365,19.1583850973233,18.6042121285443,18.7728128009592,14226.455717193,0.0,1.0
2022-08-18,24.5,24.6895,24.5,24.6895,3004,18.9917998812223,19.1386956394873,18.9917998812223,19.1386956394873,3875.25144853534,0.0,1.0
2022-08-19,24.7,24.7499,24.5,24.7,19094,19.1468349822935,19.1855162400108,18.9917998812223,19.1468349822935,24631.8412644254,0.0,1.0
2022-08-22,24.55,24.75,24.47,24.47,2282,19.1274555946596,19.2832800801558,19.0651258004611,19.0651258004611,2928.93635134836,0.125,1.0
2022-08-23,24.36,24.8,24.36,24.8,9052,18.9794223334382,19.3222362015299,18.9794223334382,19.3222362015299,11618.1997600374,0.0,1.0
2022-08-24,24.37,24.37,22.81,24.26,3800,18.987213557713,18.987213557713,17.7717825708426,18.9015100906901,4877.28226780182,0.0,1.0
2022-08-25,24.37,24.37,24.37,24.37,117,18.987213557713,18.987213557713,18.987213557713,18.987213557713,150.168954034951,0.0,1.0
2022-08-26,24.2,24.5,24.2,24.5,2321,18.8547627450412,19.0884994732855,18.8547627450412,19.0884994732855,2978.99266936001,0.0,1.0
2022-08-29,23.8505,24.49,23.73,24.49,726,18.5824594566366,19.0807082490107,18.4885752041251,19.0807082490107,931.817612216875,0.0,1.0
2022-08-30,24.2,24.2,23.06,23.27,1288,18.8547627450412,18.8547627450412,17.9665631777128,18.1301788874839,1653.14198971809,0.0,1.0
2022-08-31,23.57,23.8,23.56,23.56,4024,18.3639156157282,18.5431137740488,18.3561243914534,18.3561243914534,5164.7852225354,0.0,1.0
2022-09-01,23.238,23.238,22.95,22.96,1238,18.1052469698045,18.1052469698045,17.8808597106899,17.8886509349647,1588.96722303649,0.0,1.0
2022-09-02,23.18,23.18,23.03,23.03,303,18.0600578690106,18.0600578690106,17.9431895048884,17.9431895048884,388.899086090513,0.0,1.0
2022-09-06,23.19,23.22,23.19,23.22,443,18.0678490932854,18.0912227661098,18.0678490932854,18.0912227661098,568.588432799001,0.0,1.0
2022-09-07,23.6,23.6,23.6,23.6,501,18.3872892885526,18.3872892885526,18.3872892885526,18.3872892885526,643.031162149661,0.0,1.0
2022-09-08,22.97,23.725,22.95,23.4088,3537,17.8964421592395,18.4846795919877,17.8808597106899,18.2383210804182,4539.7229950566,0.0,1.0
2022-09-09,23.25,23.25,23.17,23.17,560,18.1145964389342,18.1145964389342,18.0522666447358,18.0522666447358,718.757386833954,0.0,1.0
2022-09-12,22.75,22.92,22.6563,22.92,1548,17.7250352251937,17.8574860378655,17.6520314537387,17.8574860378655,1986.85077646243,0.0,1.0
2022-09-13,21.95,22.72,21.0,22.7,16803,17.1017372832089,17.7016615523693,16.3615709771019,17.6860791038197,21566.5720910195,0.0,1.0
2022-09-14,21.8513,22.06,21.72,21.87,5779,17.0248378996165,17.1874407502318,16.9225391248882,17.0394074890104,7417.31953305967,0.0,1.0
2022-09-15,22.05,22.22,21.3,21.84,15647,17.179649525957,17.3121003386288,16.5953077053462,17.016033816186,20082.8514853408,0.0,1.0
2022-09-16,22.9,23.49,21.5,21.57,5911,17.8419035893159,18.3015858215297,16.7511321908424,16.8056707607661,7586.74091709909,0.0,1.0
2022-09-19,22.44,22.5,21.72,21.95,7436,17.4835072726746,17.5302546183235,16.9225391248882,17.1017372832089,9544.07130088798,0.0,1.0
2022-09-20,21.6,22.58,21.55,22.58,6063,16.8290444335905,17.5925844125219,16.7900883122165,17.5925844125219,7781.83220781118,0.0,1.0
2022-09-21,21.62,21.8,21.0,21.75,6014,16.9420171855753,17.0830700576106,16.4561684041203,17.0438887042674,7674.56900649961,0.125,1.0
2022-09-22,21.03,21.23,21.0,21.23,3635,16.4796772161262,16.6364026294988,16.4561684041203,16.6364026294988,4638.68612215266,0.0,1.0
2022-09-23,20.64,21.05,20.4459,21.05,10765,16.1740626600497,16.4953497574634,16.0219606463716,16.4953497574634,13737.4019546006,0.0,1.0
2022-09-26,20.61,21.08,20.32,20.45,3835,16.1505538480438,16.5188585694693,15.9233019986535,16.0251735173457,4893.90956766312,0.0,1.0
2022-09-27,20.96,21.0,20.2,20.37,3091,16.4248233214458,16.4561684041203,15.82926675063,15.9624833519967,3944.4783503642,0.0,1.0
2022-09-28,21.62,21.9404,20.81,20.92,4895,16.9420171855753,17.1930912977981,16.3072792614163,16.3934782387713,6246.59382886857,0.0,1.0
2022-09-29,21.62,21.62,21.62,21.62,3,16.9420171855753,16.9420171855753,16.9420171855753,16.9420171855753,3.82835168265694,0.0,1.0
2022-09-30,21.39,22.0,21.0,21.0,22443,16.7617829601968,17.2397954709832,16.4561684041203,16.4561684041203,28639.8989379566,0.0,1.0
2022-10-03,21.65,21.9067,21.65,21.7,2861,16.9655259975812,17.1666830656449,16.9655259975812,17.0047073509243,3650.97138802717,0.0,1.0
2022-10-04,21.6199,21.7744,21.4,21.7744,2315,16.9419388228686,17.0630092046989,16.7696192308654,17.0630092046989,2954.21138178361,0.0,1.0
2022-10-05,21.415,21.415,21.415,21.415,1787,16.7813736368684,16.7813736368684,16.7813736368684,16.7813736368684,2280.42148563599,0.0,1.0
2022-10-06,21.5245,21.5245,21.5245,21.5245,435,16.8671808006899,16.8671808006899,16.8671808006899,16.8671808006899,555.110993985256,0.0,1.0
2022-10-07,21.3831,21.4429,21.285,21.4429,1711,16.7563759334355,16.8032368320339,16.6795021181762,16.8032368320339,2183.43657634201,0.0,1.0
2022-10-10,21.3094,21.7,20.8019,21.16,1684,16.6986226186077,17.0047073509243,16.3009318821748,16.5815487348184,2148.98141119809,0.0,1.0
2022-10-11,20.62,20.8001,20.46,20.8001,2222,16.1583901187124,16.2995213534544,16.0330097880143,16.2995213534544,2835.53247962125,0.0,1.0
2022-10-12,21.77,21.77,21.375,21.375,610,17.0595612456047,17.0595612456047,16.7500285541939,16.7500285541939,778.431508806912,0.0,1.0
2022-10-13,20.17,21.7,19.83,21.7,7075,15.8057579386241,17.0047073509243,15.5393247358907,17.0047073509243,9028.52938493264,0.0,1.0
2022-10-14,19.99,20.33,18.76,20.25,12383,15.6647050665888,15.9311382693222,14.7008437743475,15.8684481039731,15802.1596287803,0.0,1.0
2022-10-17,19.84,20.0,19.5,20.0,5654,15.5471610065594,15.6725413372574,15.280727803826,15.6725413372574,7215.16680458077,0.0,1.0
2022-10-18,18.34,19.38,18.16,19.32,43615,14.3717204062651,15.1866925558024,14.2306675342297,15.1396749317907,55657.8528796941,0.0,1.0
2022-10-19,18.01,18.4999,17.76,18.35,47229,14.1131234742003,14.4970223742564,13.9172167074846,14.3795566769337,60269.7405400683,0.0,1.0
2022-10-20,17.9,18.2099,17.56,18.04,31399,14.1248778802033,14.369419760375,13.8565841104117,14.2353517854115,39790.9351689142,0.125,1.0
2022-10-21,17.6,18.0359,17.6,17.8,31088,13.8881480833283,14.2321164781876,13.8881480833283,14.0459679479116,39396.8149473299,0.0,1.0
2022-10-24,17.325,18.03,17.02,17.6,43221,13.6711457695263,14.2274607921824,13.4304704760368,13.8881480833283,54772.5726595003,0.0,1.0
2022-10-25,18.0999,18.7,17.3,17.3,18516,14.2826188348542,14.7561573385364,13.6514182864534,13.6514182864534,23464.7267616045,0.0,1.0
2022-10-26,18.06,18.59,17.8909,17.8909,9575,14.2511337718699,14.6693564130156,14.1176970763647,14.1176970763647,12134.0872079478,0.0,1.0
2022-10-27,18.2,18.55,18.2,18.2,3256,14.3616076770782,14.6377924400989,14.3616076770782,14.3616076770782,4126.22328449902,0.0,1.0
2022-10-28,18.6,18.72,18.4,18.72,9612,14.6772474062447,14.7719393249947,14.5194275416614,14.7719393249947,12180.9761089081,0.0,1.0
2022-10-31,18.25,18.77,18.25,18.71,7563,14.401062643224,14.8113942911405,14.401062643224,14.7640483317655,9584.3448097869,0.0,1.0
2022-11-01,18.64,18.7004,18.35,18.45,2644,14.7088113791614,14.7564729782655,14.4799725755156,14.5588825078073,3350.65551726518,0.0,1.0
2022-11-02,18.2501,18.7,18.2501,18.5,1705,14.4011415531563,14.7561573385364,14.4011415531563,14.5983374739531,2160.6912469505,0.0,1.0
2022-11-03,17.88,18.2,17.7525,18.2,6112,14.1090958937449,14.3616076770782,14.0084857300731,14.3616076770782,7745.53953159034,0.0,1.0
2022-11-04,17.97,18.0,17.75,18.0,1732,14.1801148328074,14.2037878124949,14.0065129817658,14.2037878124949,2194.90747197553,0.0,1.0
2022-11-07,18.0,18.0,17.7,17.95,4566,14.2037878124949,14.2037878124949,13.96705801562,14.1643328463491,5786.34383200939,0.0,1.0
2022-11-08,18.22,18.27,18.2,18.27,3850,14.3773896635365,14.4168446296823,14.3616076770782,14.4168446296823,4878.98023504953,0.0,1.0
2022-11-09,18.57,18.67,18.105,18.105,2120,14.6535744265572,14.7324843588489,14.2866432414011,14.2866432414011,2686.60729826105,0.0,1.0
2022-11-10,20.35,20.5,18.78,18.94,9901,16.0581712213484,16.1765361197858,14.8192852843697,14.9455411760363,12547.2164434352,0.0,1.0
2022-11-11,20.3013,20.39,19.8801,20.35,2450,16.0197420843224,16.089735194265,15.68737344951,16.0581712213484,3104.80560412242,0.0,1.0
2022-11-14,19.5,19.88,19.2,19.8799,4688,15.3874367968695,15.6872945395777,15.1507069999946,15.6872156296454,5940.95047841874,0.0,1.0
2022-11-15,19.5,20.0,19.358,20.0,9238,15.3874367968695,15.7819864583277,15.2753846930153,15.7819864583277,11707.0180289318,0.0,1.0
2022-11-16,19.11,19.63,18.98,19.63,3608,15.0796880609321,15.4900197088486,14.9771051489529,15.4900197088486,4572.30147741784,0.0,1.0
2022-11-17,18.65,18.9994,18.09,18.91,5457,14.8153397877551,15.0928990221702,14.3704824000262,15.021880717772,6869.43745185754,0.125,1.0
2022-11-18,18.3,18.675,18.17,18.64,8631,14.5373039204246,14.8351994925644,14.4340334554161,14.8073959058314,10864.9651176438,0.0,1.0
2022-11-21,18.144,18.59,18.03,18.4499,15842,14.4133793624144,14.7676764962127,14.3228191084839,14.6563827104613,19942.3910779416,0.0,1.0
2022-11-22,18.18,18.4,18.05,18.1699,21696,14.4419773373398,14.6167427396619,14.3387068723313,14.4339540165968,27311.5841956206,0.0,1.0
2022-11-23,18.57,18.76,17.92,18.25,13745,14.7517887323653,14.9027224889161,14.2354364073229,14.4975845108059,17302.6237448748,0.0,1.0
2022-11-25,18.29,18.3,18.23,18.3,6138,14.5293600385008,14.5373039204246,14.4816967469585,14.5373039204246,7726.7009491482,0.0,1.0
2022-11-28,18.1,18.7921,17.99,18.35,13452,14.37842628195,14.9282223498913,14.291043580789,14.5770233300432,16933.7864398731,0.0,1.0
2022-11-29,18.23,18.67,18.13,18.15,10707,14.4816967469585,14.8312275516025,14.4022579277212,14.4181456915686,13478.2970124681,0.0,1.0
2022-11-30,18.48,18.5,18.0,18.0,1235,14.6802937950517,14.6961815588991,14.2989874627127,14.2989874627127,1554.65553473411,0.0,1.0
2022-12-01,18.53,18.53,18.53,18.53,445,14.7200132046703,14.7200132046703,14.7200132046703,14.7200132046703,560.179524661282,0.0,1.0
2022-12-02,18.8069,18.8069,18.495,18.5501,5995,14.9399792951384,14.9399792951384,14.6922096179373,14.735980407337,7546.68820302107,0.0,1.0
2022-12-05,18.21,18.76,18.21,18.76,5548,14.465808983111,14.9027224889161,14.465808983111,14.9027224889161,6983.9910175748,0.0,1.0
2022-12-06,18.3001,18.6999,18.3,18.35,4778,14.5373833592438,14.8549797585545,14.5373039204246,14.5770233300432,6014.69161535191,0.0,1.0
2022-12-07,18.01,18.35,18.0,18.33,11557,14.3069313446364,14.5770233300432,14.2989874627127,14.5611355661957,14548.3028460908,0.0,1.0
2022-12-08,18.28,18.89,18.14,18.2,37447,14.5214161565771,15.0059929539246,14.4102018096449,14.4578651011873,47139.4217078449,0.0,1.0
2022-12-09,18.4548,18.71,18.0649,18.56,11923,14.6602752126039,14.8630030792975,14.3505432563977,14.7438448504415,15009.0347697448,0.0,1.0
2022-12-12,19.45,19.86,19.0,19.86,22662,15.4508503416534,15.7765495005263,15.0933756550856,15.7765495005263,28527.6143547729,0.0,1.0
2022-12-13,19.97,19.99,19.5467,19.8,6755,15.8639322016873,15.8798199655348,15.5276676798559,15.728886208984,8503.39930131901,0.0,1.0
2022-12-14,20.1725,20.25,19.85,19.85,6496,16.0247958106429,16.0863608955518,15.7686056186026,15.7686056186026,8177.36222966218,0.0,1.0
2022-12-15,20.0,20.05,19.6701,19.6701,10796,15.8877638474585,15.9274832570772,15.6256951827947,15.6256951827947,13590.3329174004,0.0,1.0
2022-12-16,20.04,20.05,19.88,20.0,6999,15.9195393751535,15.9274832570772,15.7924372643738,15.8877638474585,8810.55391708829,0.0,1.0
2022-12-19,19.94,19.94,19.6494,19.94,7308,15.9393990799628,15.9393990799628,15.7071027222578,15.9393990799628,9142.22169035121,0.125,1.0
2022-12-20,19.82,19.995,19.64,19.85,15617,15.8434749129821,15.9833643231623,15.699588662511,15.8674559547272,19536.6825585953,0.0,1.0
2022-12-21,19.94,19.95,19.69,19.74,5484,15.9393990799628,15.9473927605445,15.7395570654196,15.7795254683282,6860.41923233252,0.0,1.0
2022-12-22,19.6,19.85,19.47,19.85,5185,15.6676139401841,15.8674559547272,15.5636960926216,15.8674559547272,6486.37376361125,0.0,1.0
2022-12-23,19.745,20.0428,19.45,19.47,3942,15.7835223086191,16.0215741163429,15.5477087314582,15.5636960926216,4931.39544381014,0.0,1.0
2022-12-27,19.63,19.63,19.5,19.5,817,15.6915949819293,15.6915949819293,15.5876771343668,15.5876771343668,1022.05735098754,0.0,1.0
2022-12-28,19.42,19.88,19.41,19.8799,4326,15.523727689713,15.8914369964724,15.5157340091313,15.8913570596666,5411.77490865618,0.0,1.0
2022-12-29,19.69,19.69,19.51,19.51,2969,15.7395570654196,15.7395570654196,15.5956708149485,15.5956708149485,3714.1839352289,0.0,1.0
2022-12-30,19.7001,19.83,19.65,19.65,1970,15.7476306828072,15.8514685935638,15.7075823430927,15.7075823430927,2464.44673371536,0.0,1.0
2023-01-03,20.0365,20.0365,19.75,19.75,928,16.0165380975764,16.0165380975764,15.78751914891,15.78751914891,1160.9170400446,0.0,1.0
2023-01-04,20.05,20.05,20.01,20.05,2800,16.0273295663618,16.0273295663618,15.9953548440349,16.0273295663618,3502.76693116904,0.0,1.0
2023-01-05,20.31,20.48,20.0,20.47,6427,16.2351652614867,16.371057831376,15.9873611634531,16.3630641507943,8040.10109522265,0.0,1.0
2023-01-06,20.35,20.37,20.0201,20.3,4310,16.2671399838136,16.283127344977,16.0034284614224,16.2271715809049,5391.75909762092,0.0,1.0
2023-01-09,20.4499,20.5,20.3,20.3,1289,16.346996852825,16.3870451925395,16.2271715809049,16.2271715809049,1612.52377652747,0.0,1.0
2023-01-10,20.39,20.5,20.295,20.4,1505,16.2991147061405,16.3870451925395,16.2231747406141,16.3071083867222,1882.73722550336,0.0,1.0
2023-01-11,20.04,20.3499,20.04,20.3499,1685,16.01933588578,16.2670600470077,16.01933588578,16.2670600470077,2107.91509964995,0.0,1.0
2023-01-12,20.1551,20.49,20.09,20.09,3553,16.1113431492757,16.3790515119577,16.0593042886887,16.0593042886887,4444.76103801559,0.0,1.0
2023-01-13,20.5,20.5,20.25,20.47,3559,16.3870451925395,16.3870451925395,16.1872031779963,16.3630641507943,4452.26696715379,0.0,1.0
2023-01-17,20.97,20.97,20.5,20.5,2519,16.7627481798806,16.7627481798806,16.3870451925395,16.3870451925395,3151.23924986244,0.0,1.0
2023-01-18,21.38,21.38,20.96,21.21,3735,17.0904890837314,17.0904890837314,16.7547544992989,16.9545965138421,4672.44088854157,0.0,1.0
2023-01-19,21.4415,21.4415,21.41,21.42,674,17.2395712265806,17.2395712265806,17.214244337434,17.2222846197028,838.279027364558,0.125,1.0
2023-01-20,21.5199,21.74,21.5199,21.74,2843,17.3026070395678,17.4795736523034,17.3026070395678,17.4795736523034,3535.94551156889,0.0,1.0
2023-01-23,20.89,21.45,20.68,21.45,2169,16.796149659458,17.2464054665091,16.6273037318139,17.2464054665091,2697.66648420434,0.0,1.0
2023-01-24,21.49,21.52,21.05,21.05,2668,17.2785665955841,17.3026874423904,16.9247941757583,16.9247941757583,3318.29146143716,0.0,1.0
2023-01-25,21.6351,21.73,21.6351,21.73,1158,17.395231091304,17.4715333700346,17.395231091304,17.4715333700346,1440.2479431575,0.0,1.0
2023-01-26,21.29,21.29,20.6501,20.89,2542,17.1177609502088,17.1177609502088,16.6032632878302,16.796149659458,3161.58054534228,0.0,1.0
2023-01-27,21.48,21.515,21.18,21.18,3080,17.2705263133154,17.2986673012561,17.0293178452523,17.0293178452523,3830.71128231874,0.0,1.0
2023-01-30,21.25,21.5,21.25,21.45,3300,17.0855998211337,17.2866068778529,17.0855998211337,17.2464054665091,4104.33351677008,0.0,1.0
2023-01-31,21.49,21.49,21.21,21.4899,7076,17.2785665955841,17.2785665955841,17.0534386920586,17.2784861927614,8800.68604989855,0.0,1.0
2023-02-01,21.4999,21.5,21.3,21.4899,1434,17.2865264750302,17.2866068778529,17.1258012324775,17.2784861927614,1783.519473651,0.0,1.0
2023-02-02,21.6,21.69,21.6,21.69,2106,17.3670097005406,17.4393722409595,17.3670097005406,17.4393722409595,2619.31102615691,0.0,1.0
2023-02-03,22.4,22.4,21.9,22.03,2833,18.0102322820421,18.0102322820421,17.6082181686036,17.7127418380976,3523.50813727565,0.0,1.0
2023-02-06,22.0,22.73,21.99,22.2534,6800,17.6886209912913,18.2755615969115,17.6805807090226,17.8923617439819,8457.41451940505,0.0,1.0
2023-02-07,22.37,22.37,22.37,22.37,746,17.9861114352358,17.9861114352358,17.9861114352358,17.9861114352358,927.828122275904,0.0,1.0
2023-02-08,22.15,22.15,22.15,22.15,194,17.8092252253229,17.8092252253229,17.8092252253229,17.8092252253229,241.285061288908,0.0,1.0
2023-02-09,22.22,22.693,22.2001,22.693,2856,17.8655072012043,18.245812552517,17.8495070394894,18.245812552517,3552.1140981501,0.0,1.0
2023-02-10,22.2001,22.21,22.2,22.21,1133,17.8495070394894,17.8574669189355,17.8494266366667,17.8574669189355,1409.1545074244,0.0,1.0
2023-02-13,22.21,22.21,21.65,21.65,2180,17.8574669189355,17.8574669189355,17.4072111118844,17.4072111118844,2711.3475959269,0.0,1.0
2023-02-14,22.0661,22.38,21.9,21.9,1375,17.7417672570879,17.9941517175046,17.6082181686036,17.6082181686036,1710.13896532087,0.0,1.0
2023-02-15,22.0,22.02,22.0,22.02,756,17.6886209912913,17.7047015558289,17.6886209912913,17.7047015558289,940.26549656915,0.0,1.0
2023-02-16,22.01,22.3899,21.88,22.3,2090,17.7971648019197,18.1043498500001,17.6920475177648,18.0316572050345,2584.73192286437,0.125,1.0
2023-02-17,21.53,21.95,21.53,21.95,3162,17.4090394450401,17.7486491323098,17.4090394450401,17.7486491323098,3910.4891579412,0.0,1.0
2023-02-21,20.98,21.48,20.775,21.48,8169,16.9643124736154,17.3686097203651,16.7985506024481,17.3686097203651,10102.7153482675,0.0,1.0
2023-02-22,20.66,21.0,20.66,21.0,1330,16.7055622356957,16.9804843634854,16.7055622356957,16.9804843634854,1644.82940545914,0.0,1.0
2023-02-23,20.47,21.0221,20.2,21.0221,8716,16.5519292819308,16.9983543017917,16.333608768686,16.9983543017917,10779.1978180315,0.0,1.0
2023-02-24,19.41,20.878,19.11,20.87,17591,15.6948191188215,16.8818358352785,15.4522407707717,16.8753670793305,21755.0331364149,0.0,1.0
2023-02-27,19.1,19.9599,18.82,19.9599,7720,15.4441548258367,16.1394652307968,15.2177483676569,16.1394652307968,9547.4308346952,0.0,1.0
2023-02-28,19.44,19.47,18.62,19.115,14611,15.7190769536265,15.7433347884315,15.0560294689571,15.4562837432392,18069.6258971154,0.0,1.0
2023-03-01,19.01,19.12,18.84,19.01,2754,15.3713813214218,15.4603267157067,15.2339202575269,15.3713813214218,3405.90991175525,0.0,1.0
2023-03-02,18.55,18.99,18.5027,18.77,5849,14.9994278544121,15.3552094315518,14.9611813348696,15.177318642982,7233.53924250417,0.0,1.0
2023-03-03,18.72,18.74,18.25,18.48,11321,15.136888918307,15.153060808177,14.7568495063623,14.9428262398672,14000.8373678218,0.0,1.0
2023-03-06,18.73,18.73,18.5,18.52,3247,15.144974863242,15.144974863242,14.9589981297372,14.9751700196071,4015.60983422995,0.0,1.0
2023-03-07,18.75,18.75,18.33,18.6,3055,15.161146753112,15.161146753112,14.8215370658423,15.0398575790871,3778.16077720126,0.0,1.0
2023-03-08,18.6692,18.7399,18.32,18.7399,1811,15.0958123180372,15.1529799487276,14.8134511209073,15.1529799487276,2239.68876186956,0.0,1.0
2023-03-09,18.4,18.44,18.4,18.4001,6568,14.8781386803872,14.9104824601272,14.8781386803872,14.8782195398366,8122.73649252306,0.0,1.0
2023-03-10,17.99,18.2,17.11,18.1501,25268,14.5466149380525,14.7164197816874,13.8350517837731,14.6760709164617,31249.2852760464,0.0,1.0
2023-03-13,16.7099,17.6899,16.29,17.0,11601,13.511533126924,14.3039557305534,13.1720042991037,13.7461063894882,14347.1172426553,0.0,1.0
2023-03-14,17.5,18.4801,16.99,16.99,9382,14.1504036362378,14.9429070993165,13.7380204445532,13.7380204445532,11602.8492345998,0.0,1.0
2023-03-15,17.03,17.45,17.03,17.45,2762,13.7703642242932,14.1099739115629,13.7703642242932,14.1099739115629,3415.80362246477,0.0,1.0
2023-03-16,18.02,18.49,17.4,17.4,11319,14.6719470845449,15.0546227299243,14.1671409140445,14.1671409140445,13901.9299091431,0.125,1.0
2023-03-17,17.5001,17.8999,17.495,17.5,7922,14.2486426844753,14.574161244098,14.2444902466211,14.2485612641252,9729.7542839678,0.0,1.0
2023-03-20,17.5,17.98,17.5,17.98,7450,14.2485612641252,14.6393789445126,14.2485612641252,14.6393789445126,9150.04663160316,0.0,1.0
2023-03-21,18.99,18.99,17.64,18.085,15314,15.4617244803278,15.4617244803278,14.3625497542382,14.7248703120974,18808.5656532042,0.0,1.0
2023-03-22,18.88,19.235,17.8727,19.0,1786,15.3721620952391,15.6612043380256,14.552014908876,15.4698665153359,2193.55480322728,0.0,1.0
2023-03-23,19.25,19.25,18.365,18.365,24095,15.6734173905377,15.6734173905377,14.9528472923234,14.9528472923234,29593.3387367085,0.0,1.0
2023-03-24,19.25,19.25,18.98,18.98,1222,15.6734173905377,15.6734173905377,15.4535824453198,15.4535824453198,1500.85328641867,0.0,1.0
2023-03-27,18.27,19.21,17.7478,19.2,11159,14.8754979597467,15.6408492505054,14.4503208916252,15.6327072154973,13705.4188405449,0.0,1.0
2023-03-28,18.6,18.68,18.6,18.68,1548,15.1441851150131,15.2093213950776,15.1441851150131,15.2093213950776,1901.24458868747,0.0,1.0
2023-03-29,18.15,18.79,18.15,18.7142,4409,14.7777935396498,15.2988837801664,14.7777935396498,15.2371671548052,5415.10813405885,0.0,1.0
2023-03-30,18.27,18.75,18.26,18.26,8307,14.8754979597467,15.2663156401341,14.8673559247386,14.8673559247386,10202.6090427822,0.0,1.0
2023-03-31,18.5,18.79,18.4,18.79,5225,15.0627647649323,15.2988837801664,14.9813444148516,15.2988837801664,6417.31458390962,0.0,1.0
2023-04-03,18.87,18.87,18.55,18.55,12664,15.364020060231,15.364020060231,15.1034749399727,15.1034749399727,15553.8510795466,0.0,1.0
2023-04-04,18.75,18.9999,18.5501,18.9,17615,15.2663156401341,15.4697850949858,15.1035563603228,15.3884461652552,21634.6404584819,0.0,1.0
2023-04-05,18.75,18.75,18.5601,18.5601,336,15.2663156401341,15.2663156401341,15.1116983953308,15.1116983953308,412.673244056197,0.0,1.0
2023-04-06,18.6,18.61,18.5,18.61,10579,15.1441851150131,15.1523271500211,15.0627647649323,15.1523271500211,12993.0662168765,0.0,1.0
2023-04-10,18.6889,18.75,18.0001,18.75,7702,15.2165678062348,15.2663156401341,14.6557444348788,15.2663156401341,9459.55156464532,0.0,1.0
2023-04-11,18.61,18.61,18.02,18.02,10301,15.1523271500211,15.1523271500211,14.6719470845449,14.6719470845449,12651.6282351872,0.0,1.0
2023-04-12,18.055,18.58,18.03,18.58,3852,14.7004442070732,15.1279010449969,14.680089119553,15.1279010449969,4731.00397650138,0.0,1.0
2023-04-13,18.28,18.41,18.25,18.4,4317,14.8836399947548,14.9894864498597,14.8592138897305,14.9813444148516,5302.11426961487,0.0,1.0
2023-04-14,17.625,18.48,17.24,18.39,22552,14.3503367017261,15.0464806949162,14.0368683539153,14.9732023798435,27698.2351189147,0.0,1.0
2023-04-17,17.12,18.09,17.03,18.09,65012,13.9391639338185,14.7289413296014,13.8658856187458,14.7289413296014,79847.3599481589,0.0,1.0
2023-04-18,16.85,17.44,16.5448,17.44,21421,13.7193289886005,14.1997090540768,13.4708340801542,14.1997090540768,26309.1475027613,0.0,1.0
2023-04-19,16.51,17.015,16.231,16.85,34946,13.4424997983261,13.8536725662337,13.2153370216009,13.7193289886005,42920.4737702019,0.0,1.0
2023-04-20,16.5,16.56,16.31,16.31,14063,13.5361332009189,13.5853555034677,13.3802625761811,13.3802625761811,17142.2293616502,0.125,1.0
2023-04-21,16.5,16.85,16.34,16.75,12530,13.5361332009189,13.8232632991202,13.4048737274555,13.7412261282056,15273.5642395987,0.0,1.0
2023-04-24,16.0,17.15,15.97,16.46,129094,13.1259473463456,14.0693748118642,13.1013361950712,13.5033183325531,157360.375255128,0.0,1.0
2023-04-25,15.98,16.44,15.98,16.37,14489,13.1095399121627,13.4869108983701,13.1095399121627,13.4294848787299,17661.5061666038,0.0,1.0
2023-04-26,15.31,16.25,15.31,15.86,14690,12.5598908670345,13.3310402736323,12.5598908670345,13.0110953070651,17906.5170534481,0.0,1.0
2023-04-27,16.1,16.2008,15.35,15.35,23263,13.2079845172603,13.2906779855423,12.5927057354003,12.5927057354003,28356.658013231,0.0,1.0
2023-04-28,15.26,16.3,15.25,16.19,339428,12.5188722815771,13.3720588590896,12.5106685644857,13.2818179710835,413749.03134226,0.0,1.0
2023-05-01,15.29,15.47,15.11,15.27,61357,12.5434834328515,12.6911503404979,12.3958165252051,12.5270759986686,74791.7063885922,0.0,1.0
2023-05-02,15.17,15.54,14.88,15.36,29694,12.4450388277539,12.7485763601382,12.2071310321014,12.6009094524918,36195.7874326134,0.0,1.0
2023-05-03,15.15,15.88,15.15,15.88,6355,12.428631393571,13.027502741248,12.428631393571,13.027502741248,7746.48848704308,0.0,1.0
2023-05-04,15.18,15.4,15.06,15.15,3474,12.4532425448454,12.6337243208577,12.3547979397478,12.428631393571,4234.66577560782,0.0,1.0
2023-05-05,15.2018,15.49,15.2001,15.49,4334,12.4711266481048,12.7075577746809,12.4697320161993,12.7075577746809,5282.97106260342,0.0,1.0
2023-05-08,15.97,15.99,15.51,15.6031,9219,13.1013361950712,13.1177436292542,12.7239652088638,12.8003418149853,11237.5888846657,0.0,1.0
2023-05-09,16.07,16.11,15.56,15.58,10280,13.1833733659859,13.2161882343517,12.7649837943211,12.781391228504,12530.9050585055,0.0,1.0
2023-05-10,16.37,16.81,15.585,15.87,8925,13.4294848787299,13.7904484307544,12.7854930870498,13.0192990241566,10879.2147516694,0.0,1.0
2023-05-11,16.34,17.12,15.66,17.12,9027,13.4048737274555,14.0447636605898,12.8470209652358,14.0447636605898,11003.5486345457,0.0,1.0
2023-05-12,16.45,16.5,16.45,16.5,210,13.4951146154616,13.5361332009189,13.4951146154616,13.5361332009189,255.981523568693,0.0,1.0
2023-05-15,16.25,16.5,16.25,16.5,2591,13.3310402736323,13.5361332009189,13.3310402736323,13.5361332009189,3158.32441698325,0.0,1.0
2023-05-16,16.35,16.4,16.0,16.4,4085,13.4130774445469,13.4540960300043,13.1259473463456,13.4540960300043,4979.45011322912,0.0,1.0
2023-05-17,16.35,16.35,16.0,16.35,3960,13.4130774445469,13.4130774445469,13.1259473463456,13.4130774445469,4827.08015872394,0.0,1.0
2023-05-18,16.3,16.3,16.0,16.125,2326,13.3720588590896,13.3720588590896,13.1259473463456,13.2284938099889,2835.30011343229,0.0,1.0
2023-05-19,16.12,16.4,16.0,16.38,7200,13.2243919514432,13.4540960300043,13.1259473463456,13.4376885958213,8776.50937949807,0.0,1.0
2023-05-22,15.87,16.13,15.84,16.13,2246,13.1218454877999,13.3368221624582,13.0970404868778,13.3368221624582,2716.38772405453,0.125,1.0
2023-05-23,15.8,16.15,15.77,16.13,7315,13.0639671523149,13.3533588297396,13.0391621513928,13.3368221624582,8847.00632300044,0.0,1.0
2023-05-24,15.5,15.8,15.39,15.8,9930,12.8159171430938,13.0639671523149,12.724965473046,13.0639671523149,12009.6750222001,0.0,1.0
2023-05-25,15.38,15.75,15.35,15.6,6484,12.7166971394053,13.0226254841114,12.6918921384832,12.8986004795008,7841.96705377098,0.0,1.0
2023-05-26,15.5,15.76,15.2701,15.49,5329,12.8159171430938,13.0308938177521,12.625828152694,12.8076488094531,6445.07131856037,0.0,1.0
2023-05-30,15.32,15.58,15.16,15.58,11011,12.6670871375611,12.8820638122194,12.5347937993098,12.8820638122194,13317.0726756743,0.0,1.0
2023-05-31,15.2,15.38,15.1,15.34,8873,12.5678671338726,12.7166971394053,12.4851837974656,12.6836238048425,10731.3037736135,0.0,1.0
2023-06-01,15.38,15.4,15.2501,15.3,6673,12.7166971394053,12.7332338066867,12.6092914854125,12.6505504702797,8070.54999225998,0.0,1.0
2023-06-02,15.96,15.96,15.32,15.64,32297,13.1962604905662,13.1962604905662,12.6670871375611,12.9316738140637,39061.0749438066,0.0,1.0
2023-06-05,16.09,16.12,15.715,15.99,23185,13.3037488278954,13.3285538288175,12.9936863163689,13.2210654914884,28040.7165548551,0.0,1.0
2023-06-06,16.35,16.42,15.79,16.42,13390,13.5187255025538,13.5766038380387,13.0556988186742,13.5766038380387,16194.315060147,0.0,1.0
2023-06-07,16.67,16.88,16.3651,16.43,10033,13.7833121790563,13.9569471855112,13.5312106863512,13.5848721716794,12134.246676509,0.0,1.0
2023-06-08,16.82,16.87,16.51,16.87,3570,13.9073371836669,13.9486788518705,13.6510188408051,13.9486788518705,4317.67772701456,0.0,1.0
2023-06-09,16.58,16.85,16.54,16.85,4256,13.70889717629,13.932142184589,13.6758238417272,13.932142184589,5147.34913338205,0.0,1.0
2023-06-12,16.38,16.84,16.38,16.84,4533,13.5435305034759,13.9238738509483,13.5435305034759,13.9238738509483,5482.36222312519,0.0,1.0
2023-06-13,16.6,16.83,16.32,16.44,13004,13.7254338435714,13.9156055173076,13.4939205016316,13.5931405053201,15727.4737148732,0.0,1.0
2023-06-14,16.75,16.8264,16.6,16.8264,7043,13.849458848182,13.912628917197,13.7254338435714,13.912628917197,8518.04040094215,0.0,1.0
2023-06-15,16.77,16.85,16.6729,16.6729,5691,13.8659955154634,13.932142184589,13.7857099958121,13.7857099958121,6882.88625894673,0.0,1.0
2023-06-16,16.73,16.7899,16.67,16.7,12615,13.8329221809006,13.8824494994084,13.7833121790563,13.8081171799785,15257.0040689884,0.0,1.0
2023-06-20,16.59,16.79,16.5201,16.79,9624,13.8205196804395,13.9871323348149,13.7622885577353,13.9871323348149,11552.5438761882,0.125,1.0
2023-06-21,16.5199,16.57,16.5,16.54,9046,13.7621219450809,13.803858415002,13.7455439859706,13.7788665168457,10858.7190257688,0.0,1.0
2023-06-22,16.3,16.4999,16.22,16.37,6233,13.5789313315952,13.7454606796434,13.512286269845,13.6372457606266,7482.02472779312,0.0,1.0
2023-06-23,16.3,16.3,16.07,16.16,5775,13.5789313315952,13.5789313315952,13.3873267790635,13.4623024735324,6932.24655912165,0.0,1.0
2023-06-26,16.32,16.499,16.07,16.1,4079,13.5955925970327,13.7447109226987,13.3873267790635,13.4123186772198,4896.38679041685,0.0,1.0
2023-06-27,16.545,16.545,16.39,16.404,4583,13.7830318332051,13.7830318332051,13.6539070260641,13.6655699118704,5501.38285375835,0.0,1.0
2023-06-28,16.61,16.68,16.4892,16.4892,1418,13.8371809458771,13.8954953749084,13.7365469026343,13.7365469026343,1702.15162265532,0.0,1.0
2023-06-29,17.0,17.0,16.44,16.71,12178,14.1620756219091,14.1620756219091,13.695560189658,13.9204872730648,14618.3374193911,0.0,1.0
2023-06-30,16.98,17.0,16.9703,17.0,1178,14.1454143564715,14.1620756219091,14.1373336427343,14.1620756219091,1414.05825915937,0.0,1.0
2023-07-03,16.88,16.9823,16.64,16.86,10316,14.0621080292838,14.1473304019969,13.8621728440334,14.0454467638463,12383.2130742683,0.0,1.0
2023-07-05,16.85,16.95,16.72,16.94,13818,14.0371161311275,14.1204224583152,13.9288179057835,14.1120918255965,16586.9754032802,0.0,1.0
2023-07-06,16.725,16.89,16.53,16.84,2285,13.9329832221429,14.0704386620026,13.7705358841269,14.0287854984088,2742.8888982845,0.0,1.0
2023-07-07,16.8999,16.8999,16.6301,16.75,1920,14.0786859883942,14.0786859883942,13.8539255176418,13.9538098039398,2304.74690796772,0.0,1.0
2023-07-10,16.95,17.22,16.702,16.702,6070,14.1204224583152,14.345349541722,13.9138227668897,13.9138227668897,7286.3613184188,0.0,1.0
2023-07-11,17.1,17.2101,17.0,17.2101,4838,14.2453819490968,14.3371022153304,14.1620756219091,14.3371022153304,5807.48205247282,0.0,1.0
2023-07-12,17.08,17.29,17.01,17.27,6284,14.2287206836592,14.4036639707534,14.1704062546279,14.3870027053159,7543.24456753604,0.0,1.0
2023-07-13,16.96,17.27,16.96,17.1,5971,14.128753091034,14.3870027053159,14.128753091034,14.2453819490968,7167.5228059767,0.0,1.0
2023-07-14,16.88,17.04,16.88,16.96,14213,14.0621080292838,14.1953981527842,14.0621080292838,14.128753091034,17061.129064034,0.0,1.0
2023-07-17,17.01,17.2,16.87,16.87,7857,14.1704062546279,14.3286882762845,14.0537773965651,14.0537773965651,9431.45648744913,0.0,1.0
2023-07-18,17.16,17.19,17.08,17.0801,5247,14.2953657454094,14.3203576435657,14.2287206836592,14.2288039899864,6298.44115943054,0.0,1.0
2023-07-19,17.2001,17.305,17.155,17.19,10154,14.3287715826117,14.4161599198316,14.29120042905,14.3203576435657,12188.7500539084,0.0,1.0
2023-07-20,17.11,17.44,16.9,16.9,13448,14.3578454908002,14.6347647784661,14.1816241259219,14.1816241259219,16025.7526205748,0.125,1.0
2023-07-21,16.93,17.3275,16.93,17.17,7117,14.2067986066188,14.5403604758527,14.2067986066188,14.408194452194,8481.20771866679,0.0,1.0
2023-07-24,17.15,17.3299,17.1101,17.1101,1718,14.3914114650627,14.5423744343085,14.3579294057358,14.3579294057358,2047.31134757195,0.0,1.0
2023-07-25,17.31,17.3299,17.1815,17.22,2209,14.5256753621129,14.5423744343085,14.4178446697945,14.4501519200222,2632.42768730293,0.0,1.0
2023-07-26,17.49,17.49,17.25,17.25,830,14.6767222462943,14.6767222462943,14.4753264007191,14.4753264007191,989.096867569685,0.0,1.0
2023-07-27,17.45,17.4683,17.3,17.395,1839,14.6431562720317,14.6585127052569,14.5172838685472,14.5970030574208,2191.504987302,0.0,1.0
2023-07-28,17.5,17.5581,17.39,17.49,3935,14.6851137398599,14.7338683174763,14.5928073106379,14.6767222462943,4689.2724986587,0.0,1.0
2023-07-31,17.65,17.99,17.5,17.56,4871,14.8109861433444,15.096296924576,14.6851137398599,14.7354627012537,5804.6877613638,0.0,1.0
2023-08-01,17.56,17.715,17.54,17.715,2921,14.7354627012537,14.8655308515211,14.7186797141225,14.8655308515211,3480.90596406151,0.0,1.0
2023-08-02,17.6,17.6048,17.542,17.6,945,14.7690286755163,14.7730565924278,14.7203580128356,14.7690286755163,1126.14040946187,0.0,1.0
2023-08-03,17.4,17.5067,17.3232,17.5,2522,14.6011988042036,14.6907360405489,14.5367521336195,14.6851137398599,3005.42445784427,0.0,1.0
2023-08-04,17.24,17.5,17.2,17.35,25762,14.4669349071534,14.6851137398599,14.4333689328909,14.5592413363754,30700.1367497955,0.0,1.0
2023-08-07,17.19,17.57,17.18,17.18,4495,14.4249774393253,14.7438541948194,14.4165859457596,14.4165859457596,5356.61496352497,0.0,1.0
2023-08-08,17.31,17.6099,17.15,17.15,13922,14.5256753621129,14.7773362541462,14.3914114650627,14.3914114650627,16590.6103497652,0.0,1.0
2023-08-09,17.22,17.5623,17.11,17.11,10455,14.4501519200222,14.7373927447738,14.3578454908002,14.3578454908002,12459.0454824591,0.0,1.0
2023-08-10,17.46,17.64,17.23,17.23,23756,14.6515477655974,14.8025946497788,14.4585434135878,14.4585434135878,28309.6207060065,0.0,1.0
2023-08-11,18.4286,18.4286,17.5201,17.6399,12298,15.4643478323647,15.4643478323647,14.7019806419268,14.8025107348431,14655.317201653,0.0,1.0
2023-08-14,18.13,18.4245,18.0,18.26,11705,15.2137778344949,15.4609073200028,15.1046884181416,15.3228672508481,13948.6491986785,0.0,1.0
2023-08-15,18.1,18.2499,18.09,18.09,7995,15.188603353798,15.3143918423468,15.1802118602323,15.1802118602323,9527.50536893931,0.0,1.0
2023-08-16,18.1,18.2499,18.01,18.01,6273,15.188603353798,15.3143918423468,15.1130799117073,15.1130799117073,7475.42728947546,0.0,1.0
2023-08-17,18.1103,18.25,18.09,18.09,6641,15.1972465921706,15.3144757572825,15.1802118602323,15.1802118602323,7913.96662353045,0.0,1.0
2023-08-18,18.01,18.1,17.55,18.08,6772,15.1130799117073,15.188603353798,14.7270712076881,15.1718203666667,8070.07709299024,0.0,1.0
2023-08-21,17.8701,18.1,17.84,18.1,1841,14.995682916724,15.188603353798,14.9704245210915,15.188603353798,2193.88835324795,0.0,1.0
2023-08-22,17.27,17.85,17.27,17.755,7877,14.5970030574208,15.087232459465,14.5970030574208,15.0069362643026,9319.43286336728,0.125,1.0
2023-08-23,17.39,17.9029,17.29,17.51,3760,14.6984298302575,15.1319447618239,14.6139075195602,14.7998566030942,4448.52958820123,0.0,1.0
2023-08-24,17.35,17.4,17.01,17.38,7412,14.6646209059786,14.7068820613272,14.3772450496078,14.6899775991878,8769.28226269879,0.0,1.0
2023-08-25,17.62,17.62,17.39,17.42,2850,14.8928311448613,14.8928311448613,14.6984298302575,14.7237865234667,3371.89077829081,0.0,1.0
2023-08-28,18.41,18.79,17.64,17.88,29263,15.5605573993698,15.8817421800195,14.9097356070007,15.1125891526742,34621.6280158331,0.0,1.0
2023-08-29,18.76,18.85,18.54,18.54,49365,15.8563854868103,15.9324555664378,15.6704364032763,15.6704364032763,58404.697638711,0.0,1.0
2023-08-30,19.02,19.1877,18.765,18.87,5040,16.0761434946232,16.2178874096626,15.8606116023451,15.9493600285773,5962.92263950377,0.0,1.0
2023-08-31,19.11,19.1393,18.86,18.9,4035,16.1522135742508,16.1769786112851,15.9409077975076,15.9747167217865,4773.88747031699,0.0,1.0
2023-09-01,19.2,19.2,19.065,19.1299,2058,16.2282836538783,16.2282836538783,16.114178534437,16.1690335140795,2434.86007779738,0.0,1.0
2023-09-05,19.5,19.99,19.26,19.36,15696,16.4818505859702,16.8960099083869,16.2789970402967,16.363519350994,18570.2447915974,0.0,1.0
2023-09-06,19.515,19.89,19.3,19.89,6021,16.4945289325748,16.8114875976896,16.3128059645756,16.8114875976896,7123.5629389786,0.0,1.0
2023-09-07,19.29,19.4,19.15,19.4,4243,16.3043537335059,16.3973282752729,16.1860224985297,16.3973282752729,5019.97634115366,0.0,1.0
2023-09-08,19.04,19.19,18.88,19.1,9537,16.0930479567627,16.2198314228086,15.957812259647,16.143761343181,11283.4113517753,0.0,1.0
2023-09-11,19.1162,19.32,19.06,19.28,8928,16.157453957514,16.3297104267151,16.1099524189021,16.2959015024361,10562.8915328352,0.0,1.0
2023-09-12,19.01,19.1499,18.91,19.08,5576,16.0676912635535,16.185937976219,15.9831689528562,16.1268568810416,6597.0747297367,0.0,1.0
2023-09-13,18.91,19.27,18.84,19.03,5658,15.9831689528562,16.2874492713664,15.9240033353681,16.0845957256929,6694.09053458578,0.0,1.0
2023-09-14,19.24,19.27,18.93,18.99,3065,16.2620925781572,16.2874492713664,16.0000734149957,16.050786801414,3626.2614861268,0.0,1.0
2023-09-15,19.13,19.48,19.04,19.25,10459,16.1691180363902,16.4649461238307,16.0930479567627,16.270544809227,12374.2475965417,0.0,1.0
2023-09-18,19.03,19.3,19.01,19.3,4599,16.0845957256929,16.3128059645756,16.0676912635535,16.3128059645756,5441.1669085472,0.0,1.0
2023-09-19,18.99,19.09,18.96,19.09,6209,16.050786801414,16.1353091121113,16.0254301082048,16.1353091121113,7345.98941838868,0.0,1.0
2023-09-20,18.4,18.98,18.14,18.76,9731,15.6577580566717,16.1513178215015,15.43650712761,15.9641054969109,11435.2514167063,0.125,1.0
2023-09-21,18.225,18.6335,18.18,18.37,7643,15.5088391621109,15.8564584102713,15.470545732081,15.6322291033184,8981.56680483885,0.0,1.0
2023-09-22,18.38,18.5,18.28,18.5,2328,15.6407387544361,15.7428545678492,15.5556422432586,15.7428545678492,2735.71732587529,0.0,1.0
2023-09-25,17.95,18.39,17.78,18.39,28457,15.2748237563726,15.6492484055539,15.1301596873708,15.6492484055539,33440.853927162,0.0,1.0
2023-09-26,17.65,18.33,17.47,17.97,7317,15.0195342228399,15.5981904988474,14.8663605027203,15.2918430586081,8598.47236831164,0.0,1.0
2023-09-27,17.77,18.0,17.75,17.99,2982,15.121650036253,15.3173720119614,15.1046307340175,15.3088623608437,3504.25647154644,0.0,1.0
2023-09-28,17.615,17.98,17.52,17.98,18764,14.9897504439278,15.3003527097259,14.9089087583091,15.3003527097259,22050.2576901735,0.0,1.0
2023-09-29,17.99,18.29,17.7,17.7,8444,15.3088623608437,15.5641518943763,15.0620824784287,15.0620824784287,9922.85098783971,0.0,1.0
2023-10-02,17.84,17.91,17.63,17.76,5804,15.1812175940773,15.2407851519016,15.0025149206044,15.1131403851353,6820.49113375437,0.0,1.0
2023-10-03,17.6,17.75,17.415,17.75,5585,14.9769859672512,15.1046307340175,14.8195574215727,15.1046307340175,6563.13628222226,0.0,1.0
2023-10-04,17.3,17.4,17.09,17.39,8602,14.7216964337185,14.806792944896,14.5429937602456,14.7982832937783,10108.5225245615,0.0,1.0
2023-10-05,17.25,17.76,17.12,17.7164,13774,14.6791481781297,15.1131403851353,14.5685227135989,15.0760383062618,16186.3275114288,0.0,1.0
2023-10-06,17.28,17.4401,17.19,17.19,1857,14.704677131483,14.8409166458782,14.6280902714231,14.6280902714231,2182.22812463505,0.0,1.0
2023-10-09,17.5,17.6,17.3,17.3,3077,14.8918894560736,14.9769859672512,14.7216964337185,14.7216964337185,3615.89442084117,0.0,1.0
2023-10-10,17.36,17.56,17.35,17.56,2585,14.772754340425,14.9429473627801,14.7642446893072,14.9429473627801,3037.72735712526,0.0,1.0
2023-10-11,17.34,17.5304,17.34,17.5304,1109,14.7557350381895,14.9177587954716,14.7557350381895,14.9177587954716,1303.22616597753,0.0,1.0
2023-10-12,17.75,17.89,17.35,17.35,2239,15.1046307340175,15.2237658496661,14.7642446893072,14.7642446893072,2631.13019443074,0.0,1.0
2023-10-13,17.465,17.67,17.42,17.67,6143,14.8621056771614,15.0365535250755,14.8238122471315,15.0365535250755,7218.86234229035,0.0,1.0
2023-10-16,17.99,17.99,17.72,17.72,2352,15.3088623608437,15.3088623608437,15.0791017806642,15.0791017806642,2763.92059727605,0.0,1.0
2023-10-17,17.95,18.09,17.7901,18.0809,3699,15.2748237563726,15.3939588720212,15.1387544349997,15.3862150895041,4346.82920464463,0.0,1.0
2023-10-18,17.94,18.07,17.5301,18.07,2434,15.2663141052549,15.3769395697857,14.917503505938,15.3769395697857,2860.28177456204,0.0,1.0
2023-10-19,17.18,17.9001,17.18,17.8,3651,14.7259512592773,15.3431897634569,14.7259512592773,15.2573883827204,4259.43145509761,0.125,1.0
2023-10-20,17.58,17.6701,17.25,17.55,2354,15.0688139195632,15.1460437337926,14.7859522248274,15.0430992200418,2746.28913867427,0.0,1.0
2023-10-23,17.576,17.7,17.01,17.48,1885,15.0653852929603,15.1716727176489,14.5802346286559,14.9830982544917,2199.13127714571,0.0,1.0
2023-10-24,17.16,17.16,17.06,17.08,1220,14.7088081262631,14.7088081262631,14.6230924611916,14.6402355942059,1423.31042870968,0.0,1.0
2023-10-25,17.3999,17.5,17.3999,17.5,950,14.9144400067695,15.000241387506,14.9144400067695,15.000241387506,1108.31549776574,0.0,1.0
2023-10-26,16.87,17.39,16.87,17.39,2497,14.4602326975558,14.9059541559274,14.4602326975558,14.9059541559274,2913.11978728532,0.0,1.0
2023-10-27,16.9,17.5,16.9,17.13,2975,14.4859473970772,15.000241387506,14.4859473970772,14.6830934267416,3470.77747984536,0.0,1.0
2023-10-30,16.7,17.197,16.6953,17.197,2440,14.3145160669343,14.7405229223395,14.310487430676,14.7405229223395,2846.62085741938,0.0,1.0
2023-10-31,16.855,16.97,16.19,16.19,3866,14.4473753477951,14.5459483626273,13.8773661750699,13.8773661750699,4510.26075196037,0.0,1.0
2023-11-01,16.8691,17.09,16.81,16.86,3832,14.4594612565702,14.648807160713,14.4088032985129,14.4516611310487,4470.59472361927,0.0,1.0
2023-11-02,17.62,17.69,16.86,17.29,8625,15.1031001855918,15.1631011511418,14.4516611310487,14.820238490856,10062.3380718205,0.0,1.0
2023-11-03,17.8701,17.9368,17.65,17.67,2931,15.3174750639355,15.3746474125382,15.1288148851132,15.1459580181275,3419.44497258041,0.0,1.0
2023-11-06,17.83,17.94,17.76,17.94,2810,15.2831030822419,15.3773903138205,15.2231021166918,15.3773903138205,3278.28057760181,0.0,1.0
2023-11-07,17.72,17.84,17.55,17.76,6450,15.1888158506632,15.291674648749,15.0430992200418,15.2231021166918,7524.8789058832,0.0,1.0
2023-11-08,17.79,17.8,17.705,17.705,3502,15.2488168162133,15.2573883827204,15.1759585009025,15.1759585009025,4085.60091913223,0.0,1.0
2023-11-09,17.7,17.7201,17.6145,17.6145,1935,15.1716727176489,15.1889015663283,15.0983858240128,15.0983858240128,2257.46367176496,0.0,1.0
2023-11-10,17.84,17.84,17.8001,17.8001,822,15.291674648749,15.291674648749,15.2574740983855,15.2574740983855,958.984567540462,0.0,1.0
2023-11-13,18.15,18.25,17.9,17.9201,11068,15.5573932104705,15.643108875542,15.3431040477919,15.3603328964712,12912.4588729171,0.0,1.0
2023-11-14,18.14,18.35,18.125,18.25,8460,15.5488216439634,15.7288245406135,15.5359642942027,15.643108875542,9869.84116957701,0.0,1.0
2023-11-15,18.09,18.28,17.95,18.12,8118,15.5059638114277,15.6688235750634,15.3859618803276,15.5316785109491,9470.84759038132,0.0,1.0
2023-11-16,17.98,18.27,17.98,18.1411,4410,15.411676579849,15.6602520085563,15.411676579849,15.5497645162792,5144.91720541782,0.0,1.0
2023-11-17,18.08,18.08,17.79,17.9,6871,15.6045368262598,15.6045368262598,15.3542428174316,15.4491819242285,7960.99758571147,0.125,1.0
2023-11-20,17.71,17.9682,17.5798,17.87,2641,15.2851961943065,15.5080441704426,15.1728228151705,15.4232894405566,3059.96137736341,0.0,1.0
2023-11-21,17.47,17.7,17.47,17.7,2773,15.0780563249314,15.2765653664159,15.0780563249314,15.2765653664159,3212.90151436149,0.0,1.0
2023-11-22,17.55,17.8454,17.45,17.5,11559,15.1471029480564,15.4020576039456,15.0607946691501,15.1039488086033,13392.6897239469,0.0,1.0
2023-11-24,18.0,18.0,17.75,17.84,2703,15.5354902031348,15.5354902031348,15.319719505869,15.3973969568847,3131.79689625645,0.0,1.0
2023-11-27,17.8,18.1,17.58,18.0,7355,15.3628736453222,15.6217984820411,15.1729954317283,15.5354902031348,8521.77808803779,0.0,1.0
2023-11-28,17.88,18.1,17.82,17.96,5802,15.4319202684472,15.6217984820411,15.3801353011034,15.5009668915723,6722.41420350719,0.0,1.0
2023-11-29,17.91,18.1384,17.91,18.08,6050,15.4578127521191,15.6549408611411,15.4578127521191,15.6045368262598,7009.75627907937,0.0,1.0
2023-11-30,17.9552,18.0,17.7,17.9,19493,15.4968240941848,15.5354902031348,15.2765653664159,15.4491819242285,22585.3188674535,0.0,1.0
2023-12-01,18.21,18.23,17.7401,17.84,8125,15.716737588838,15.7339992446193,15.3111749862573,15.3973969568847,9413.92888719337,0.0,1.0
2023-12-04,18.34,18.49,18.125,18.2099,11216,15.8289383514162,15.9584007697757,15.6433755517677,15.7166512805591,12995.2770952321,0.0,1.0
2023-12-05,18.95,18.99,18.48,18.49,29657,16.3554188527447,16.3899421643072,15.9497699418851,15.9584007697757,34361.7094163068,0.0,1.0
2023-12-06,18.9999,19.07,18.74,18.97,12127,16.3984866839189,16.4589887874323,16.1741714670414,16.3726805085259,14050.7957679993,0.0,1.0
2023-12-07,19.11,19.17,18.92,18.92,8328,16.4935120989948,16.5452970663386,16.3295263690728,16.3295263690728,9649.13227969799,0.0,1.0
2023-12-08,18.6,19.1345,18.48,19.1345,9788,16.0533398765726,16.5146576273268,15.9497699418851,16.5146576273268,11340.7428858891,0.0,1.0
2023-12-11,18.31,19.15,18.21,18.8,6891,15.8030458677443,16.5280354105573,15.716737588838,16.2259564343852,7984.17033374148,0.0,1.0
2023-12-12,18.77,18.9625,18.35,18.5849,10505,16.2000639507133,16.366207387608,15.8375691793069,16.0403073264578,12171.4859027651,0.0,1.0
2023-12-13,18.9,18.9399,18.52,18.7999,9483,16.3122647132915,16.3467017165752,15.9842932534476,16.2258701261063,10987.3584784314,0.0,1.0
2023-12-14,19.17,19.17,18.81,18.9,10300,16.5452970663386,16.5452970663386,16.2345872622759,16.3122647132915,11933.9652354574,0.0,1.0
2023-12-15,18.9,19.0301,18.8,18.96,8334,16.4201500619244,16.533179772139,16.3332709610677,16.4722775224385,9592.64071314705,0.125,1.0
2023-12-18,18.89,19.0301,18.7528,18.8,4426,16.4114621518387,16.533179772139,16.2922640254633,16.3332709610677,5094.43578070421,0.0,1.0
2023-12-19,19.01,19.06,18.8101,18.88,4128,16.5157170728668,16.5591566232952,16.3420457502542,16.4027742417531,4751.43038923339,0.0,1.0
2023-12-20,19.15,19.29,18.945,18.945,17892,16.6373478140663,16.7589785552657,16.4592456573099,16.4592456573099,20594.1357858923,0.0,1.0
2023-12-21,19.03,19.1501,18.9,19.0,4280,16.5330928930382,16.6374346931671,16.4201500619244,16.5070291627812,4926.38615937956,0.0,1.0
2023-12-22,19.01,19.03,18.9401,19.0172,4115,16.5157170728668,16.5330928930382,16.454988581368,16.5219723681285,4736.46706678667,0.0,1.0
2023-12-26,19.23,19.25,19.0,19.01,7755,16.7068510947517,16.724226914923,16.5070291627812,16.5157170728668,8926.19735186647,0.0,1.0
2023-12-27,19.23,19.33,19.1701,19.33,16650,16.7068510947517,16.7937301956084,16.6548105133385,16.7937301956084,19164.5629798294,0.0,1.0
2023-12-28,19.34,19.3601,19.22,19.2299,20192,16.8024181056941,16.8198808049663,16.698163184666,16.7067642156508,23241.492834157,0.0,1.0
2023-12-29,19.4401,19.76,19.25,19.25,10300,16.8893840856517,17.1673103292924,16.724226914923,16.724226914923,11855.5554770116,0.0,1.0
2024-01-02,19.7,19.77,19.45,19.77,8729,17.1151828687784,17.1759982393781,16.8979851166365,17.1759982393781,10047.2955105664,0.0,1.0
2024-01-03,19.6,19.7101,19.57,19.7,3237,17.0283037679216,17.1239576579649,17.0022400376646,17.1151828687784,3725.8672892317,0.0,1.0
2024-01-04,19.61,19.7,19.6,19.68,4019,17.0369916780073,17.1151828687784,17.0283037679216,17.097807048607,4625.9686856417,0.0,1.0
2024-01-05,19.63,19.6676,19.605,19.605,2478,17.0543674981786,17.0870340401008,17.0326477229645,17.0326477229645,2852.23946330435,0.0,1.0
2024-01-08,20.1,20.1,19.7,19.7,20350,17.4626992722053,17.4626992722053,17.1151828687784,17.1151828687784,23423.3547531249,0.0,1.0
2024-01-09,19.9957,20.1729,19.7216,19.86,7600,17.3720843700117,17.5260341367299,17.1339487545634,17.2541894301491,8747.78850730954,0.0,1.0
2024-01-10,19.9705,20.03,19.9705,20.0232,3371,17.3501908365958,17.4018839016056,17.3501908365958,17.3959761227473,3880.10461291322,0.0,1.0
2024-01-11,19.8501,19.9999,19.7501,19.965,6666,17.2455883991643,17.3757332922477,17.1587092983076,17.3454124860487,7672.73134075333,0.0,1.0
2024-01-12,20.0,20.03,19.9099,19.9099,7047,17.3758201713486,17.4018839016056,17.2975421014767,17.2975421014767,8111.27179092238,0.0,1.0
2024-01-16,19.9601,20.01,19.89,20.01,6747,17.3411554101067,17.3845080814343,17.2802531604062,17.3845080814343,7765.9643498444,0.0,1.0
2024-01-17,19.6,19.98,19.6,19.9,8757,17.0283037679216,17.3584443511772,17.0283037679216,17.2889410704918,10079.524205067,0.0,1.0
2024-01-18,19.71,19.8831,19.7,19.79,3452,17.123870778864,17.2742585024471,17.1151828687784,17.1933740595494,3973.33762200428,0.0,1.0
2024-01-19,19.84,19.84,19.8,19.8,631,17.2368136099778,17.2368136099778,17.2020619696351,17.2020619696351,726.296651067408,0.0,1.0
2024-01-22,19.78,19.8712,19.71,19.83,1931,17.2932850255347,17.3730194842975,17.2320853313088,17.3369990928389,2208.67116592378,0.125,1.0
2024-01-23,19.48,19.79,19.48,19.79,6952,17.0310006217096,17.3020278389955,17.0310006217096,17.3020278389955,7951.67371595139,0.0,1.0
2024-01-24,19.455,19.6999,19.01,19.63,25144,17.0091435880575,17.2232550897134,16.6200883890503,17.1621428236221,28759.620816151,0.0,1.0
2024-01-25,19.46,19.59,19.425,19.59,3747,17.0135149947879,17.1271715697788,16.982915147675,17.1271715697788,4285.80572693756,0.0,1.0
2024-01-26,19.4383,19.559,19.31,19.5101,4796,16.9945430895779,17.1000688480502,16.8823727928754,17.0573164902267,5485.64832302976,0.0,1.0
2024-01-29,19.375,19.4999,19.35,19.4,2892,16.9392010803708,17.0483988204967,16.9173440467187,16.9610581140229,3307.85966434572,0.0,1.0
2024-01-30,19.29,19.908,19.26,19.4,10510,16.8648871659537,17.4051930378334,16.8386587255712,16.9610581140229,12021.3018922107,0.0,1.0
2024-01-31,19.336,19.48,19.2,19.48,6263,16.9051041078735,17.0310006217096,16.7862018448062,17.0310006217096,7163.59788305577,0.0,1.0
2024-02-01,19.3101,19.722,19.15,19.39,11241,16.88246022101,17.2425767074618,16.742487777502,16.9523153005621,12857.4171808126,0.0,1.0
2024-02-02,19.43,19.59,19.12,19.12,2286,16.9872865544054,17.1271715697788,16.7162593371195,16.7162593371195,2614.71894629817,0.0,1.0
2024-02-05,19.37,19.45,19.2,19.4,2749,16.9348296736404,17.0047721813271,16.7862018448062,16.9610581140229,3144.29675563153,0.0,1.0
2024-02-06,19.35,19.5301,19.2919,19.4532,4889,16.9173440467187,17.0748021171484,16.8665483005112,17.0075698816345,5592.02140352221,0.0,1.0
2024-02-07,19.33,19.5899,19.33,19.5899,11242,16.899858419797,17.1270841416442,16.899858419797,17.1270841416442,12858.5609773771,0.0,1.0
2024-02-08,19.29,19.4054,19.16,19.4054,3651,16.8648871659537,16.9657792332917,16.7512305909628,16.9657792332917,4176.0012567518,0.0,1.0
2024-02-09,19.5992,19.7199,19.1301,19.14,4734,17.1352149581628,17.2407407166351,16.7250895787149,16.7337449640411,5414.73293603478,0.0,1.0
2024-02-12,19.32,19.85,19.21,19.6,5456,16.8911156063362,17.3544847197605,16.794944658267,17.1359143832396,6240.55405555679,0.0,1.0
2024-02-13,19.16,19.3,19.11,19.21,6762,16.7512305909628,16.8736299794145,16.7075165236586,16.794944658267,7734.35236870877,0.0,1.0
2024-02-14,19.29,19.2999,19.11,19.11,2111,16.8648871659537,16.8735425512799,16.7075165236586,16.7075165236586,2414.55454752206,0.0,1.0
2024-02-15,19.29,19.58,19.25,19.44,5277,16.8648871659537,17.1184287563179,16.8299159121103,16.9960293678662,6035.81447052294,0.0,1.0
2024-02-16,19.3,19.57,19.17,19.2101,10476,16.8736299794145,17.1096859428571,16.7599734044237,16.7950320864016,11982.41280902,0.0,1.0
2024-02-20,19.19,19.5795,19.18,19.35,6637,16.8867441996058,17.2294949482116,16.8779444371255,17.0275403992898,7542.2490264863,0.125,1.0
2024-02-21,19.2001,19.35,19.15,19.27,10268,16.8956319597108,17.0275403992898,16.8515451496848,16.9571422994478,11668.4967611815,0.0,1.0
2024-02-22,19.338,19.4999,19.19,19.29,5697,17.0169806843135,17.1594488388688,16.8867441996058,16.9747418244083,6474.03837635868,0.0,1.0
2024-02-23,19.2467,19.2701,19.195,19.195,3484,16.9366388528688,16.9572302970726,16.8911440808459,16.8911440808459,3959.19777132414,0.0,1.0
2024-02-26,19.4299,19.4299,19.23,19.23,20487,17.0978505015071,17.0978505015071,16.9219432495268,16.9219432495268,23281.3102012392,0.0,1.0
2024-02-27,19.34,19.48,19.3,19.31,10924,17.0187406368096,17.1419373115331,16.9835415868886,16.9923413493688,12413.9714276535,0.0,1.0
2024-02-28,19.37,19.5,19.32,19.38,7446,17.0451399242503,17.1595368364936,17.0011411118491,17.0539396867306,8461.59202218128,0.0,1.0
2024-02-29,19.4836,19.57,19.4201,19.4801,6105,17.145105226026,17.2211351738554,17.0892267342764,17.1420253091579,6937.68725428641,0.0,1.0
2024-03-01,19.6101,19.83,19.47,19.47,34801,17.2564222214012,17.449928998342,17.1331375490529,17.1331375490529,39547.6583352042,0.0,1.0
2024-03-04,19.6101,19.72,19.5499,19.66,7803,17.2564222214012,17.3531316110592,17.2034476512701,17.3003330361777,8867.28479036804,0.0,1.0
2024-03-05,19.7,19.775,19.45,19.65,7155,17.3355320860987,17.4015303047006,17.1155380240924,17.2915332736974,8130.90127836515,0.0,1.0
2024-03-06,19.85,20.03,19.61,19.71,5480,17.4675285233025,17.625924247947,17.2563342237764,17.3443318485789,6227.44081138239,0.0,1.0
2024-03-07,20.0,20.01,19.8,19.885,4893,17.5995249605063,17.6083247229865,17.4235297109012,17.4983276919834,5560.37735220694,0.0,1.0
2024-03-08,20.18,20.23,19.86,19.9755,8983,17.7579206851508,17.8019194975521,17.4763282857827,17.5779655424297,10208.2300745708,0.0,1.0
2024-03-11,20.03,20.2,20.03,20.2,5233,17.625924247947,17.7755202101113,17.625924247947,17.7755202101113,5946.75141714675,0.0,1.0
2024-03-12,19.975,20.05,19.8501,20.0121,3543,17.5775255543057,17.6435237729076,17.4676165209273,17.6101726731074,4026.24503553426,0.0,1.0
2024-03-13,19.83,20.0001,19.7312,20.0001,7688,17.449928998342,17.5996129581311,17.3629873450371,17.5996129581311,8736.59944487369,0.0,1.0
2024-03-14,19.89,19.95,19.89,19.95,1180,17.5027275732235,17.555526148105,17.5027275732235,17.555526148105,1340.94528420278,0.0,1.0
2024-03-15,19.95,19.9999,19.83,19.83,2900,17.555526148105,17.5994369628815,17.449928998342,17.449928998342,3295.54349507463,0.0,1.0
2024-03-18,20.05,20.07,19.9402,20.0,5202,17.6435237729076,17.6611232978681,17.5469023808744,17.5995249605063,5911.52319357868,0.0,1.0
2024-03-19,20.14,20.14,19.96,20.04,4143,17.7227216352298,17.7227216352298,17.5643259105853,17.6347240104273,4708.08162072214,0.0,1.0
2024-03-20,20.04,20.04,19.91,20.02,3819,17.7447210414305,17.7447210414305,17.6296105755928,17.7270117389939,4312.98749759496,0.125,1.0
2024-03-21,19.82,19.96,19.81,19.95,4253,17.5499187146283,17.6738838316842,17.5410640634101,17.665029180466,4803.12538027532,0.0,1.0
2024-03-22,19.85,19.96,19.73,19.79,3535,17.5764826682832,17.6738838316842,17.4702268536638,17.5233547609735,3992.25210892857,0.0,1.0
2024-03-25,19.97,19.97,19.81,19.91,2722,17.6827384829025,17.6827384829025,17.5410640634101,17.6296105755928,3074.09059137301,0.0,1.0
2024-03-26,19.95,20.0,19.9268,19.97,3446,17.665029180466,17.7093024365574,17.6444863896396,17.6827384829025,3891.73996248029,0.0,1.0
2024-03-27,20.0,20.0496,19.85,20.0001,4447,17.7093024365574,17.7532215066,17.5764826682832,17.7093909830695,5022.21927253333,0.0,1.0
2024-03-28,19.99,20.0418,19.9,20.02,3561,17.7004477853391,17.7463148786498,17.6207559243746,17.7270117389939,4021.61520789098,0.0,1.0
2024-04-01,20.09,20.09,20.03,20.03,1547,17.7889942975219,17.7889942975219,17.7358663902122,17.7358663902122,1747.10438826379,0.0,1.0
2024-04-02,20.065,20.14,20.065,20.14,937,17.7668576694762,17.8332675536133,17.7668576694762,17.8332675536133,1058.20091260709,0.0,1.0
2024-04-03,20.38,20.38,20.0019,20.09,8699,18.0457791828519,18.0457791828519,17.7109848202888,17.7889942975219,9824.21530284858,0.0,1.0
2024-04-04,20.39,20.39,19.9524,19.9524,15210,18.0546338340702,18.0546338340702,17.6671542967583,17.6671542967583,17177.4128930138,0.0,1.0
2024-04-05,20.19,20.237,19.91,19.92,3348,17.8775408097046,17.9191576704306,17.6296105755928,17.6384652268111,3781.0636663912,0.0,1.0
2024-04-08,20.39,20.39,19.91,20.03,9664,18.0546338340702,18.0546338340702,17.6296105755928,17.7358663902122,10914.0380143383,0.0,1.0
2024-04-09,20.38,20.48,20.1,20.1,3702,18.0457791828519,18.1343256950347,17.7978489487401,17.7978489487401,4180.85355226411,0.0,1.0
2024-04-10,20.28,20.325,20.11,20.21,5389,17.9572326706692,17.9970786011514,17.8067035999584,17.8952501121412,6086.06693494088,0.0,1.0
2024-04-11,20.08,20.3301,20.0,20.28,9549,17.7801396463036,18.0015944732727,17.7093024365574,17.9572326706692,10784.1627689276,0.0,1.0
2024-04-12,19.8401,20.165,19.8,20.165,6034,17.5677165635771,17.855404181659,17.5322094121918,17.855404181659,6814.49765920084,0.0,1.0
2024-04-15,19.7906,19.92,19.74,19.76,7343,17.5238860400466,17.6384652268111,17.4790815048821,17.4967908073187,8292.81675696252,0.0,1.0
2024-04-16,19.7,19.951,19.6,19.6,5867,17.443662900009,17.6659146455878,17.3551163878262,17.3551163878262,6625.89621586533,0.0,1.0
2024-04-17,19.51,20.09,19.51,19.8901,6325,17.2754245268617,17.7889942975219,17.2754245268617,17.6119898196685,7143.1384975879,0.0,1.0
2024-04-18,19.6,19.74,19.47,19.5701,3054,17.4657995280547,17.5905552389694,17.3499549393482,17.4391552726522,3427.17777699507,0.125,1.0
2024-04-19,19.4301,19.6701,19.39,19.6701,2445,17.3143995617375,17.5282664947341,17.2786659616827,17.5282664947341,2743.76216920529,0.0,1.0
2024-04-22,19.24,19.74,19.06,19.74,18271,17.1449991285598,17.5905552389694,16.9845989288124,17.5905552389694,20503.5904268097,0.0,1.0
2024-04-23,18.99,19.35,18.94,19.35,16030,16.922221073355,17.2430214728499,16.8776654623141,17.2430214728499,17988.7556533173,0.0,1.0
2024-04-24,18.9501,19.06,18.91,19.05,7039,16.8866656957443,16.9845989288124,16.8509320956895,16.9756878066042,7899.11734520902,0.0,1.0
2024-04-25,18.96,19.14,18.86,18.86,3188,16.8954877067305,17.0558879064779,16.8063764846485,16.8063764846485,3577.55165457114,0.0,1.0
2024-04-26,18.8,19.08,18.7999,19.01,11262,16.7529097513994,17.0024211732288,16.7528206401773,16.9400433177714,12638.1388750879,0.0,1.0
2024-04-29,19.275,19.37,18.9,18.97,14820,17.1761880562885,17.2608437172663,16.8420209734813,16.9043988289386,16630.9019826676,0.0,1.0
2024-04-30,19.1,19.6399,19.1,19.34,12690,17.0202434176451,17.5013549056654,17.0202434176451,17.2341103506417,14240.6306450778,0.0,1.0
2024-05-01,19.11,19.49,19.0,19.04,24193,17.0291545398533,17.3677771837646,16.9311321955632,16.966776684396,27149.2180611794,0.0,1.0
2024-05-02,19.33,19.3899,19.11,19.21,22716,17.2251992284335,17.2785768504606,17.0291545398533,17.1182657619352,25491.7388284938,0.0,1.0
2024-05-03,19.23,19.39,19.22,19.36,9395,17.1360880063516,17.2786659616827,17.1271768841434,17.2519325950581,10543.004327069,0.0,1.0
2024-05-06,19.49,19.56,19.3,19.3,4829,17.3677771837646,17.4301550392219,17.198465861809,17.198465861809,5419.07055831997,0.0,1.0
2024-05-07,19.64,19.75,19.525,19.6192,8043,17.5014440168875,17.5994663611776,17.3989661114933,17.4829088826944,9025.79923391332,0.0,1.0
2024-05-08,19.79,19.8201,19.6,19.7,4140,17.6351108500103,17.661933327857,17.4657995280547,17.5549107501366,4645.87950123104,0.0,1.0
2024-05-09,19.95,20.04,19.785,19.8,8689,17.7776888053414,17.8578889052151,17.6306552889062,17.6440219722185,9750.73598700397,0.0,1.0
2024-05-10,19.96,20.0,19.8,19.85,3193,17.7865999275496,17.8222444163823,17.6440219722185,17.6885775832595,3583.16262015234,0.0,1.0
2024-05-13,20.1,20.1,19.99,19.99,16320,17.9113556384643,17.9113556384643,17.8133332941741,17.8133332941741,18314.1916570266,0.0,1.0
2024-05-14,20.07,20.12,20.06,20.1,28117,17.8846222718397,17.9291778828806,17.8757111496315,17.9113556384643,31552.7038493026,0.0,1.0
2024-05-15,20.03,20.1899,20.03,20.11,36255,17.8489777830069,17.9914666271159,17.8489777830069,17.9202667606724,40685.1114292588,0.0,1.0
2024-05-16,20.04,20.11,20.0,20.01,11090,17.9692779328175,18.0320448717046,17.9334111105963,17.9423778161516,12367.9760995913,0.125,1.0
2024-05-17,20.025,20.305,20.0,20.12,18002,17.9558278744845,18.2068956300329,17.9334111105963,18.0410115772599,20076.4928534574,0.0,1.0
2024-05-20,20.145,20.1899,20.07,20.1101,6306,18.0634283411481,18.1036888490914,17.9961780494834,18.0321345387601,7032.68325374417,0.0,1.0
2024-05-21,20.1,20.19,20.1,20.19,14872,18.0230781661493,18.103778516147,18.0230781661493,18.103778516147,16585.8016729596,0.0,1.0
2024-05-22,20.1001,20.18,20.1,20.18,8963,18.0231678332048,18.0948118105917,18.0230781661493,18.0948118105917,9995.86742837123,0.0,1.0
2024-05-23,20.02,20.1101,19.88,20.1,22356,17.9513445217069,18.0321345387601,17.8258106439327,18.0230781661493,24932.2338757857,0.0,1.0
2024-05-24,20.19,20.19,20.07,20.16,17580,18.103778516147,18.103778516147,17.9961780494834,18.0768783994811,19605.8629243295,0.0,1.0
2024-05-28,20.29,20.29,20.1725,20.22,15333,18.1934455716999,18.1934455716999,18.0880867814252,18.1306786328129,17099.9258372438,0.0,1.0
2024-05-29,20.23,20.3,20.08,20.3,4896,18.1396453383682,18.2024122772552,18.0051447550387,18.2024122772552,5460.19936732181,0.0,1.0
2024-05-30,20.38,20.38,20.23,20.27,2060,18.2741459216976,18.2741459216976,18.1396453383682,18.1755121605893,2297.38780569505,0.0,1.0
2024-05-31,20.21,20.33,20.13,20.33,3028,18.1217119272576,18.2293123939211,18.0499782828152,18.2293123939211,3376.93702701194,0.0,1.0
2024-06-03,20.26,20.38,20.2,20.23,7637,18.1665454550341,18.2741459216976,18.1127452217023,18.1396453383682,8517.06343305487,0.0,1.0
2024-06-04,20.27,20.38,20.2198,20.34,4635,18.1755121605893,18.2741459216976,18.1304992987018,18.2382790994764,5169.12256281387,0.0,1.0
2024-06-05,20.31,20.3101,20.17,20.23,5650,18.2113789828105,18.2114686498661,18.0858451050364,18.1396453383682,6301.08791367818,0.0,1.0
2024-06-06,20.3599,20.3829,20.3301,20.3301,1268,18.2561228435315,18.2767462663087,18.2294020609767,18.2294020609767,1414.12026098122,0.0,1.0
2024-06-07,20.32,20.35,20.15,20.35,4027,18.2203456883658,18.2472458050317,18.0679116939258,18.2472458050317,4491.05858909416,0.0,1.0
2024-06-10,20.3101,20.3601,20.225,20.3601,3677,18.2114686498661,18.2563021776426,18.1351619855905,18.2563021776426,4100.72570948577,0.0,1.0
2024-06-11,20.3001,20.38,20.2201,20.34,1561,18.2025019443108,18.2741459216976,18.1307682998684,18.2382790994764,1740.88464305338,0.0,1.0
2024-06-12,20.41,20.5433,20.3501,20.3501,6546,18.3010460383635,18.4205722234156,18.2473354720873,18.2473354720873,7300.34008547563,0.0,1.0
2024-06-13,20.41,20.41,20.41,20.41,190,18.3010460383635,18.3010460383635,18.3010460383635,18.3010460383635,211.894991787407,0.0,1.0
2024-06-14,20.56,20.5899,20.25,20.25,4588,18.435546621693,18.4623570713033,18.1575787494788,18.1575787494788,5116.70643326644,0.0,1.0
2024-06-17,20.25,20.3858,20.21,20.2101,6127,18.1575787494788,18.2793466109197,18.1217119272576,18.1218015943131,6833.05586674442,0.0,1.0
2024-06-18,20.14,20.4754,20.07,20.22,5781,18.1710288078117,18.4736386917313,18.1078723025214,18.2432076710006,6407.41596039665,0.125,1.0
2024-06-20,20.29,20.29,20.12,20.22,3818,18.3063641762909,18.3063641762909,18.1529840920145,18.2432076710006,4231.70976246228,0.0,1.0
2024-06-21,20.12,20.25,20.12,20.25,4686,18.1529840920145,18.2702747446965,18.1529840920145,18.2702747446965,5193.76426058098,0.0,1.0
2024-06-24,20.09,20.28,20.0,20.15,4260,18.1259170183186,18.2973418183923,18.0447157972311,18.1800511657103,4721.60387325545,0.0,1.0
2024-06-25,19.905,20.1197,19.865,20.1001,7575,17.9590033971942,18.1527134212775,17.9229139655998,18.1350295997962,8395.80970420424,0.0,1.0
2024-06-26,19.68,19.9495,19.68,19.9,9006,17.7560003444754,17.9991528898431,17.7560003444754,17.9544922182449,9981.86959684002,0.0,1.0
2024-06-27,19.64,19.76,19.64,19.7592,2124,17.7199109128809,17.8281792076643,17.7199109128809,17.8274574190324,2354.15179032737,0.0,1.0
2024-06-28,19.29,20.19,19.26,20.19,10366,17.4041283864294,18.2161405973048,17.3770613127335,18.2161405973048,11489.2360915882,0.0,1.0
2024-07-01,19.3,19.74,19.2101,19.26,13461,17.413150744328,17.8101344918671,17.3320397468194,17.3770613127335,14919.6032248572,0.0,1.0
2024-07-02,19.2522,19.5,19.1999,19.44,8779,17.3700238735726,17.5935979023003,17.3228369417629,17.5394637549086,9730.27239514309,0.0,1.0
2024-07-03,19.37,19.48,19.37,19.48,1743,17.4763072496183,17.5755531865031,17.4763072496183,17.5755531865031,1931.86750025452,0.0,1.0
2024-07-05,19.42,19.48,19.2201,19.2201,1572,17.5214190391114,17.5755531865031,17.3410621047181,17.3410621047181,1742.33833069426,0.0,1.0
2024-07-08,19.38,19.6101,19.3401,19.42,23596,17.4853296075169,17.6929340627641,17.4493303995014,17.5214190391114,26152.8086838816,0.0,1.0
2024-07-09,19.405,19.56,19.2,19.485,14989,17.5078855022635,17.647732049692,17.3229271653418,17.5800643654524,16613.1738160154,0.0,1.0
2024-07-10,19.2,19.6232,19.2,19.4401,40397,17.3229271653418,17.7047533516112,17.3229271653418,17.5395539784876,44774.3266826058,0.0,1.0
2024-07-11,19.6,19.655,19.43,19.5,10939,17.6838214812865,17.7334444497288,17.53044139701,17.5935979023003,12124.3250632726,0.0,1.0
2024-07-12,19.7322,19.7322,19.6,19.62,4224,17.8030970527062,17.8030970527062,17.6838214812865,17.7018661970837,4681.70299545328,0.0,1.0
2024-07-15,19.95,20.0,19.79,19.79,6825,17.999604007738,18.0447157972311,17.8552462813602,17.8552462813602,7564.54141665925,0.0,1.0
2024-07-16,20.0,20.0,19.8729,19.95,6945,18.0447157972311,18.0447157972311,17.9300416283397,17.999604007738,7697.54434266644,0.0,1.0
2024-07-17,19.93,20.0,19.8,19.85,3914,17.9815592919408,18.0447157972311,17.8642686392588,17.9093804287519,4338.11210326802,0.0,1.0
2024-07-18,19.9,20.09,19.82,20.0,2854,17.9544922182449,18.1259170183186,17.882313355056,18.0447157972311,3163.25292353781,0.0,1.0
2024-07-19,19.9,19.948,19.81,19.84,2235,17.9544922182449,17.9977995361583,17.8732909971574,17.9003580708532,2477.17949688402,0.0,1.0
2024-07-22,20.0601,20.2999,19.86,19.86,13959,18.2117196419345,18.4294239589686,18.0300572823076,18.0300572823076,15375.7548109419,0.125,1.0
2024-07-23,20.26,20.295,20.14,20.2,7157,18.3932004299875,18.4249754554095,18.2842574856835,18.3387289578355,7883.39259129677,0.0,1.0
2024-07-24,20.1,20.25,19.92,20.25,4490,18.2479431709155,18.3841218512955,18.0845287544596,18.3841218512955,4945.708080889,0.0,1.0
2024-07-25,20.1,20.1,20.0862,20.0862,429,18.2479431709155,18.2479431709155,18.2354147323206,18.2354147323206,472.540927995853,0.0,1.0
2024-07-26,20.1,20.19,20.05,20.1,3848,18.2479431709155,18.3296503791435,18.2025502774555,18.2479431709155,4238.5489299022,0.0,1.0
2024-07-29,20.119,20.17,20.0101,20.11,1867,18.2651924704303,18.3114932217595,18.1663267484745,18.2570217496075,2056.48930668591,0.0,1.0
2024-07-30,20.15,20.1705,20.1,20.1,2660,18.2933360643755,18.3119471506941,18.2479431709155,18.2479431709155,2929.97405237522,0.0,1.0
2024-07-31,20.19,20.19,20.1,20.1,2961,18.3296503791435,18.3296503791435,18.2479431709155,18.2479431709155,3261.52374777557,0.0,1.0
2024-08-01,20.24,20.2405,20.0101,20.2201,4032,18.3750432726035,18.3754972015381,18.1663267484745,18.3569769010064,4441.22382675822,0.0,1.0
2024-08-02,20.13,20.135,20.02,20.135,2624,18.2751789069915,18.2797181963375,18.1753145413795,18.2797181963375,2890.32026820773,0.0,1.0
2024-08-05,20.0334,20.29,20.0334,20.0501,3730,18.1874798368268,18.4204361660635,18.1874798368268,18.2026410632425,4108.57263735322,0.0,1.0
2024-08-06,20.0914,20.16,20.0914,20.12,2438,18.2401355932404,18.3024146430675,18.2401355932404,18.2661003282995,2685.4423833424,0.0,1.0
2024-08-07,20.01,20.21,20.01,20.181,3438,18.1662359626875,18.3478075365275,18.1662359626875,18.3214796583207,3786.93638799474,0.0,1.0
2024-08-08,20.11,20.15,19.9275,19.9699,2724,18.2570217496075,18.2933360643755,18.0913376884786,18.1298308621326,3000.46966867297,0.0,1.0
2024-08-09,19.9701,20.11,19.91,20.105,5601,18.1300124337065,18.2570217496075,18.0754501757676,18.2524824602615,6169.46792005773,0.0,1.0
2024-08-12,20.0898,20.1,20.0,20.0301,2991,18.2386830206497,18.2479431709155,18.1571573839955,18.1844839058585,3294.56856791514,0.0,1.0
2024-08-13,20.14,20.17,19.99,20.071,7505,18.2842574856835,18.3114932217595,18.1480788053036,18.2216152927087,8266.71250491579,0.0,1.0
2024-08-14,20.25,20.4299,20.15,20.17,17953,18.3841218512955,18.5474454819645,18.2933360643755,18.3114932217595,19775.1218655234,0.0,1.0
2024-08-15,20.41,20.41,20.25,20.25,7404,18.5293791103675,18.5293791103675,18.3841218512955,18.3841218512955,8155.46161044588,0.0,1.0
2024-08-16,20.73,20.7507,20.34,20.39,15339,18.8198936285114,18.8386862864038,18.4658290595235,18.5112219529835,16895.8165373622,0.0,1.0
2024-08-19,20.72,20.79,20.62,20.73,7999,18.8108150498194,18.8743651006634,18.7200292628994,18.8198936285114,8810.85054321403,0.0,1.0
2024-08-20,20.9501,21.14,20.78,20.78,15003,19.0197131455223,19.1921153548833,18.8652865219714,18.8652865219714,16525.714551799,0.0,1.0
2024-08-21,20.96,20.97,20.88,20.88,2051,19.1421831720773,19.1513158930564,19.069121404245,19.069121404245,2245.77100812137,0.125,1.0
2024-08-22,21.02,21.0558,20.9,20.9,9430,19.1969794979516,19.2296746390566,19.087386846203,19.087386846203,10325.5098033079,0.0,1.0
2024-08-23,21.05,21.122,21.025,21.025,16121,19.2243776608887,19.2901332519378,19.2015458584411,19.2015458584411,17651.9134187833,0.0,1.0
2024-08-26,21.07,21.0999,21.05,21.08,10431,19.2426431028468,19.2699499385741,19.2243776608887,19.2517758238258,11421.5686912306,0.0,1.0
2024-08-27,21.06,21.1499,21.01,21.01,17219,19.2335103818678,19.3156135434694,19.1878467769725,19.1878467769725,18854.1838073339,0.0,1.0
2024-08-28,21.02,21.05,20.9001,21.0,11688,19.1969794979516,19.2243776608887,19.0874781734128,19.1787140559935,12797.938343697,0.0,1.0
2024-08-29,20.93,21.08,20.91,20.995,4127,19.1147850091402,19.2517758238258,19.0965195671821,19.174147695504,4518.9161143427,0.0,1.0
2024-08-30,20.99,21.07,20.99,21.0115,3091,19.1695813350144,19.2426431028468,19.1695813350144,19.1892166851194,3384.53348908005,0.0,1.0
2024-09-03,20.95,21.0257,20.95,21.01,3391,19.1330504510983,19.2021851489096,19.1330504510983,19.1878467769725,3713.02266627965,0.0,1.0
2024-09-04,20.96,21.03,20.96,21.0,5096,19.1421831720773,19.2061122189306,19.1421831720773,19.1787140559935,5579.93615669747,0.0,1.0
2024-09-05,20.91,21.05,20.91,20.91,5893,19.0965195671821,19.2243776608887,19.0965195671821,19.0965195671821,6452.62240412444,0.0,1.0
2024-09-06,20.88,20.9092,20.88,20.9092,2827,19.069121404245,19.0957889495038,19.069121404245,19.0957889495038,3095.46301314437,0.0,1.0
2024-09-09,20.845,20.88,20.82,20.82,2452,19.0371568808183,19.069121404245,19.0143250783707,19.0143250783707,2684.85154164486,0.0,1.0
2024-09-10,20.92,20.97,20.75,20.86,10007,19.1056522881611,19.1513158930564,18.9503960315174,19.0508559622869,10957.3039874552,0.0,1.0
2024-09-11,20.93,21.0314,20.93,21.0084,3191,19.1147850091402,19.2073907998677,19.1147850091402,19.1863855416159,3494.02988147991,0.0,1.0
2024-09-12,20.85,20.95,20.85,20.93,5535,19.0417232413078,19.1330504510983,19.0417232413078,19.1147850091402,6060.62531933291,0.0,1.0
2024-09-13,20.88,21.0,20.87,20.9,5019,19.069121404245,19.1787140559935,19.0599886832659,19.087386846203,5495.62393454955,0.0,1.0
2024-09-16,20.92,21.13,20.92,21.0562,12007,19.1056522881611,19.2974394287211,19.1056522881611,19.2300399478957,13147.2318354526,0.0,1.0
2024-09-17,21.42,21.605,20.99,20.99,10113,19.5622883371134,19.7312436752257,19.1695813350144,19.1695813350144,11073.370163399,0.0,1.0
2024-09-18,21.185,21.37,21.185,21.36,10376,19.3476693941058,19.5166247322181,19.3476693941058,19.5074920112391,11361.3456754107,0.0,1.0
2024-09-19,21.22,21.3775,21.2,21.356,6549,19.3796339175325,19.5234742729524,19.3613684755744,19.5038389228475,7170.91873826759,0.0,1.0
2024-09-20,21.0393,21.1701,20.84,21.1701,8507,19.3287646616792,19.4489303714579,19.1456681329414,19.4489303714579,9259.84294562004,0.125,1.0
2024-09-23,21.1,21.25,21.05,21.05,10389,19.3845296355597,19.5223343486087,19.33859473121,19.33859473121,11308.3940710058,0.0,1.0
2024-09-24,21.0,21.14,21.0,21.14,2746,19.2926598268604,19.4212775590394,19.2926598268604,19.4212775590394,2989.01242843218,0.0,1.0
2024-09-25,21.0999,21.0999,21.0,21.03,4888,19.384437765751,19.384437765751,19.2926598268604,19.3202207694702,5320.57274223472,0.0,1.0
2024-09-26,21.0699,21.0885,21.0272,21.0885,4631,19.3568768231412,19.3739646075593,19.3176484148266,19.3739646075593,5040.82904445356,0.0,1.0
2024-09-27,21.06,21.0899,21.043,21.043,3387,19.34778171208,19.3752507848811,19.3321638446011,19.3321638446011,3686.7389275673,0.0,1.0
2024-09-30,21.19,21.2,21.05,21.0701,5028,19.4672124633891,19.476399444259,19.33859473121,19.3570605627586,5472.96230522835,0.0,1.0
2024-10-01,21.12,21.18,21.0541,21.11,13148,19.4029035972996,19.4580254825192,19.3423613933667,19.3937166164296,14311.5569588588,0.0,1.0
2024-10-02,21.27,21.27,21.13,21.13,1856,19.5407083103486,19.5407083103486,19.4120905781695,19.4120905781695,2020.25020654411,0.0,1.0
2024-10-03,21.265,21.3,21.04,21.28,7137,19.5361148199136,19.5682692529584,19.3294077503401,19.5498952912185,7768.60222203952,0.0,1.0
2024-10-04,21.37,21.3901,21.27,21.28,5698,19.6325781190479,19.6510439505965,19.5407083103486,19.5498952912185,6202.25521384072,0.0,1.0
2024-10-07,21.32,21.48,21.25,21.39,12370,19.5866432146982,19.7336349086172,19.5223343486087,19.6509520807878,13464.7063873657,0.0,1.0
2024-10-08,21.33,21.37,21.27,21.33,6420,19.5958301955682,19.6325781190479,19.5407083103486,19.5958301955682,6988.14996013642,0.0,1.0
2024-10-09,21.37,21.37,21.2501,21.325,3436,19.6325781190479,19.6325781190479,19.5224262184174,19.5912367051332,3740.07527461508,0.0,1.0
2024-10-10,21.3325,21.4,21.2693,21.3325,1958,19.5981269407856,19.6601390616577,19.5400652216877,19.5981269407856,2131.27688815376,0.0,1.0
2024-10-11,21.35,21.39,21.29,21.33,2585,19.614204157308,19.6509520807878,19.5590822720884,19.5958301955682,2813.76443098952,0.0,1.0
2024-10-14,21.45,21.59,21.4201,21.4201,8587,19.7060739660074,19.8346916981864,19.6786048932063,19.6786048932063,9346.9226959021,0.0,1.0
2024-10-15,21.7792,21.8251,21.45,21.48,18500,20.0085093762456,20.0506776184386,19.7060739660074,19.7336349086172,20137.1922527296,0.0,1.0
2024-10-16,22.14,22.19,21.8501,21.8501,7814,20.3399756460328,20.3859105503824,20.0736450706134,20.0736450706134,8505.51460880156,0.0,1.0
2024-10-17,22.2999,22.38,22.19,22.19,10919,20.486875470143,20.5604631869112,20.3859105503824,20.3859105503824,11885.2974166246,0.0,1.0
2024-10-18,22.4,22.405,22.25,22.3,15070,20.578837148651,20.583430639086,20.441032435602,20.4869673399517,16403.6479593857,0.0,1.0
2024-10-21,22.3,22.4185,22.2,22.41,26088,20.4869673399517,20.5958330632604,20.3950975312524,20.588024129521,28396.7065669843,0.0,1.0
2024-10-22,22.14,22.2,22.1,22.1,27932,20.4548129069069,20.5102460042156,20.4178575087011,20.4178575087011,30233.2014873224,0.125,1.0
2024-10-23,22.025,22.163,21.97,22.1,18401,20.3485661370653,20.4760622608753,20.2977524645323,20.4178575087011,19916.9819765222,0.0,1.0
2024-10-24,21.95,22.03,21.83,21.84,2851,20.2792747654294,20.353185561841,20.168408570812,20.1776474203635,3085.8820507073,0.0,1.0
2024-10-25,21.9201,22.0,21.5764,21.5764,2198,20.2516506052706,20.3254690131867,19.9341113461873,19.9341113461873,2379.0840924078,0.0,1.0
2024-10-28,22.08,22.16,22.0,22.155,2201,20.3993798095982,20.4732906060098,20.3254690131867,20.4686711812341,2382.33124994976,0.0,1.0
2024-10-29,22.16,22.24,22.11,22.14,12837,20.4732906060098,20.5472014024214,20.4270963582526,20.4548129069069,13894.5871220377,0.0,1.0
2024-10-30,22.1999,22.2001,22.12,22.2,4707,20.5101536157201,20.5103383927111,20.436335207804,20.5102460042156,5094.7901833319,0.0,1.0
2024-10-31,22.11,22.27,21.91,22.2699,7330,20.4270963582526,20.5749179510758,20.2423193672236,20.5748255625803,7933.88826085039,0.0,1.0
2024-11-01,22.0127,22.2,21.9,22.1341,3156,20.337202352117,20.5102460042156,20.2330805176722,20.4493619856716,3416.00973413968,0.0,1.0
2024-11-04,21.96,22.15,21.94,21.95,4340,20.2885136149809,20.4640517564584,20.270035915878,20.2792747654294,4697.55457736571,0.0,1.0
2024-11-05,22.08,22.1,22.0286,22.0652,2284,20.3993798095982,20.4178575087011,20.3518921229038,20.3857063122621,2472.16927527726,0.0,1.0
2024-11-06,21.9,22.1399,21.9,22.1399,3794,20.2330805176722,20.4547205184114,20.2330805176722,20.4547205184114,4106.57190472938,0.0,1.0
2024-11-07,22.04,22.05,21.81,21.87,5477,20.3624244113925,20.3716632609439,20.1499308717091,20.2053639690178,5928.22728576773,0.0,1.0
2024-11-08,22.19,22.4132,22.1,22.1,13056,20.5010071546642,20.7072182766525,20.4178575087011,20.4178575087011,14131.6296226006,0.0,1.0
2024-11-11,22.22,22.36,22.0,22.03,6183,20.5287237033185,20.6580675970388,20.3254690131867,20.353185561841,6692.39169397517,0.0,1.0
2024-11-12,22.0046,22.07,21.8401,22.07,4296,20.3297188839803,20.3901409600468,20.177739808859,20.3901409600468,4649.92960008367,0.0,1.0
2024-11-13,21.94,22.1,21.82,22.1,1773,20.270035915878,20.4178575087011,20.1591697212606,20.4178575087011,1919.0701072971,0.0,1.0
2024-11-14,22.0642,22.0642,21.94,22.0,1779,20.384782427307,20.384782427307,20.270035915878,20.3254690131867,1925.56442238101,0.0,1.0
2024-11-15,22.03,22.2,21.8425,21.8425,6198,20.353185561841,20.5102460042156,20.1799571327513,20.1799571327513,6708.62748168496,0.0,1.0
2024-11-18,22.155,22.2,22.06,22.14,13042,20.4686711812341,20.5102460042156,20.3809021104954,20.4548129069069,14116.4762207382,0.0,1.0
2024-11-19,22.08,22.1,21.98,21.98,3891,20.3993798095982,20.4178575087011,20.3069913140838,20.3069913140838,4211.56333191936,0.0,1.0
2024-11-20,21.9293,22.09,21.86,22.08,2728,20.375635966251,20.5249505681661,20.3112457863337,20.5156590559125,2936.01291753973,0.125,1.0
2024-11-21,21.7628,22.1702,21.7628,22.02,5896,20.2209322872289,20.5994684964399,20.2209322872289,20.459909982391,6345.57630565036,0.0,1.0
2024-11-22,21.905,21.983,21.71,21.812,2939,20.3530575914748,20.4255313870528,20.1718731025299,20.2666465275165,3163.10189319987,0.0,1.0
2024-11-25,21.74,22.12,21.74,22.12,4721,20.1997476392907,20.5528251049269,20.1997476392907,20.5528251049269,5080.98129901211,0.0,1.0
2024-11-26,21.5,21.9601,21.28,21.94,17139,19.9767513452047,20.4042538239921,19.7723380756258,20.3855778843624,18445.8670798069,0.0,1.0
2024-11-27,21.49,21.89,21.46,21.7001,78835,19.9674598329511,20.3391203230944,19.9395852961904,20.1626745053989,84846.2530624062,0.0,1.0
2024-11-29,21.57,21.7,21.55,21.7,2011,20.0417919309798,20.1625815902764,20.0232089064726,20.1625815902764,2164.34090072301,0.0,1.0
2024-12-02,21.56,22.25,21.53,21.69,11845,20.0325004187262,20.6736147642235,20.0046258819654,20.1532900780228,12748.1939179831,0.0,1.0
2024-12-03,21.715,21.8,21.58,21.6887,5115,20.1765188586567,20.2554967128122,20.0510834432334,20.1520821814298,5505.02422038699,0.0,1.0
2024-12-04,21.66,21.66,21.66,21.66,362,20.125415541262,20.125415541262,20.125415541262,20.125415541262,389.602887151533,0.0,1.0
2024-12-05,21.66,21.66,21.66,21.66,121,20.125415541262,20.125415541262,20.125415541262,20.125415541262,130.226379407004,0.0,1.0
2024-12-06,21.4,21.6338,21.06,21.6338,2711,19.8838362226688,20.1010717791576,19.567924806047,20.1010717791576,2917.71664935858,0.0,1.0
2024-12-09,21.46,21.56,21.45,21.46,2977,19.9395852961904,20.0325004187262,19.9302937839368,19.9395852961904,3203.99943384008,0.0,1.0
2024-12-10,21.49,21.54,21.49,21.54,1440,19.9674598329511,20.013917394219,19.9674598329511,20.013917394219,1549.80154005029,0.0,1.0
2024-12-11,21.58,21.66,21.5,21.5,4659,20.0510834432334,20.125415541262,19.9767513452047,19.9767513452047,5014.25373270438,0.0,1.0
2024-12-12,21.4194,21.58,21.4194,21.505,3205,19.9018617564408,20.0510834432334,19.9018617564408,19.9813971013315,3449.38467768138,0.0,1.0
2024-12-13,21.37,21.37,21.28,21.28,1146,19.8559616859081,19.8559616859081,19.7723380756258,19.7723380756258,1233.38372562336,0.0,1.0
2024-12-16,21.1107,21.37,21.01,21.37,16018,19.6150327731727,19.8559616859081,19.5214672447791,19.8559616859081,17239.3896309205,0.0,1.0
2024-12-17,21.0737,21.25,21.0,21.25,7857,19.5806541778344,19.7444635388651,19.5121757325255,19.7444635388651,8456.10465289942,0.0,1.0
2024-12-18,20.8,21.2946,20.7999,21.21,16571,19.3263454874538,19.7859036835161,19.3262525723313,19.7072974898508,17834.5564723427,0.0,1.0
2024-12-19,20.72,21.02,20.552,21.0,7488,19.2520133894252,19.5307587570327,19.095915983565,19.5121757325255,8058.96800826151,0.0,1.0
2024-12-20,20.72,20.97,20.72,20.8316,4145,19.368157292595,19.6018464491176,19.368157292595,19.4724761320667,4434.30929966869,0.125,1.0
2024-12-23,20.76,20.78,20.4464,20.78,7035,19.4055475576386,19.4242426901604,19.1124078796966,19.4242426901604,7526.0231418985,0.0,1.0
2024-12-24,20.79,20.79,20.68,20.76,8050,19.4335902564213,19.4335902564213,19.3307670275513,19.4055475576386,8611.86727679928,0.0,1.0
2024-12-26,20.838,20.9,20.59,20.59,3283,19.4784585744736,19.5364134852912,19.2466389312032,19.2466389312032,3512.14413288598,0.0,1.0
2024-12-27,20.858,20.9,20.6379,20.8624,3273,19.4971537069954,19.5364134852912,19.2914137735929,19.5012666361502,3501.44616111356,0.0,1.0
2024-12-30,20.51,20.7,20.51,20.52,4004,19.171858401116,19.3494621600731,19.171858401116,19.1812059673769,4283.46789767755,0.0,1.0
2024-12-31,20.5,20.62,20.33,20.455,23946,19.162510834855,19.2746816299859,19.0036022084197,19.120446786681,25617.3632062405,0.0,1.0
2025-01-02,20.59,20.674,20.45,20.55,6447,19.2466389312032,19.3251584877948,19.1157730035505,19.2092486661596,6896.98240168012,0.0,1.0
2025-01-03,20.65,20.79,20.59,20.59,4526,19.3027243287686,19.4335902564213,19.2466389312032,19.2466389312032,4841.90202419796,0.0,1.0
2025-01-06,21.01,21.19,20.71,20.71,12852,19.6392367141612,19.8074929068575,19.3588097263341,19.3588097263341,13749.0333219161,0.0,1.0
2025-01-07,20.95,21.0568,20.8001,21.0,2559,19.5831513165958,19.6829833242622,19.4430312983448,19.6298891479003,2737.61097656265,0.0,1.0
2025-01-08,20.84,20.9225,20.8,20.85,7920,19.4803280877258,19.5574455093783,19.4429378226822,19.4896756539867,8472.79364375782,0.0,1.0
2025-01-10,20.49,20.7,20.2301,20.7,42013,19.1531632685941,19.3494621600731,18.9102200214732,19.3494621600731,44945.3888074744,0.0,1.0
2025-01-13,20.4916,20.6168,20.4,20.49,7162,19.1546588791959,19.2716904087824,19.069035172246,19.1531632685941,7661.88738340826,0.0,1.0
2025-01-14,20.53,20.53,20.4,20.46,3687,19.1905535336378,19.1905535336378,19.069035172246,19.1251205698114,3944.34219249179,0.0,1.0
2025-01-15,20.77,20.9,20.5,20.58,10100,19.4148951238995,19.5364134852912,19.162510834855,19.2372913649423,10804.9514901457,0.0,1.0
2025-01-16,20.65,20.76,20.6101,20.76,2182,19.3027243287686,19.4055475576386,19.2654275393876,19.4055475576386,2334.29744074237,0.0,1.0
2025-01-17,20.8354,20.89,20.644,20.74,13609,19.4760282072458,19.5270659190303,19.2971157890121,19.3868524251168,14558.8697850884,0.0,1.0
2025-01-21,21.1612,21.19,20.8,20.88,9040,19.7805719160261,19.8074929068575,19.4429378226822,19.5177183527694,9670.966482269,0.0,1.0
2025-01-22,20.96,21.1273,20.95,21.1273,1369,19.5924988828567,19.7488836664016,19.5831513165958,19.7488836664016,1464.5523356445,0.0,1.0
2025-01-23,21.17,21.37,20.94,20.94,3128,19.7887977743357,19.9757490995538,19.5738037503349,19.5738037503349,3346.32557041343,0.0,1.0
2025-01-24,21.023,21.0901,21.01,21.09,3038,19.7682331285617,19.8313282359644,19.756009039199,19.8312342045077,3230.83371106758,0.125,1.0
2025-01-27,21.0354,21.0354,20.68,21.01,2053,19.7798930291845,19.7798930291845,19.4457052323006,19.756009039199,2183.31191863784,0.0,1.0
2025-01-28,20.91,20.99,20.7921,20.98,1992,19.6619775825631,19.7372027478718,19.5511144951894,19.7277996022083,2118.44001068026,0.0,1.0
2025-01-29,20.7575,20.9763,20.75,20.77,5390,19.5185796111934,19.7243204383127,19.5115272519457,19.5303335432729,5732.12432608765,0.0,1.0
2025-01-30,20.75,20.9,20.7,20.7,3089,19.5115272519457,19.6525744368996,19.4645115236278,19.4645115236278,3285.07088001572,0.0,1.0
2025-01-31,20.7399,20.8723,20.5335,20.71,8718,19.5020300748255,19.6265277234114,19.307949148329,19.4739146692914,9271.36546842895,0.0,1.0
2025-02-03,20.65,20.65,20.56,20.56,1007,19.4174957953098,19.4174957953098,19.3328674843376,19.3328674843376,1070.91821825051,0.0,1.0
2025-02-04,20.704,20.9213,20.65,20.75,2572,19.4682727818932,19.672603137163,19.4174957953098,19.5115272519457,2735.25487322772,0.0,1.0
2025-02-05,20.77,20.7971,20.56,20.7971,5640,19.5303335432729,19.5558160680212,19.3328674843376,19.5558160680212,5997.99280132362,0.0,1.0
2025-02-06,20.7,20.78,20.64,20.7,6825,19.4645115236278,19.5397366889365,19.4080926496463,19.4645115236278,7258.20937394213,0.0,1.0
2025-02-07,20.7,20.7,20.69,20.7,1399,19.4645115236278,19.4645115236278,19.4551083779642,19.4645115236278,1487.79998742052,0.0,1.0
2025-02-10,20.675,20.86,20.675,20.76,3868,19.4410036594688,19.6149618542452,19.4410036594688,19.5209303976093,4113.51704885102,0.0,1.0
2025-02-11,20.67,20.6999,20.5326,20.698,6958,19.436302086637,19.4644174921712,19.3071028652193,19.4626308944951,7399.65140276769,0.0,1.0
2025-02-12,20.75,20.75,20.7056,20.7299,1884,19.5115272519457,19.5115272519457,19.4697772851994,19.4926269291619,2003.58482937832,0.0,1.0
2025-02-13,20.89,20.9,20.7499,20.7499,4203,19.643171291236,19.6525744368996,19.5114332204891,19.5114332204891,4469.78080566722,0.0,1.0
2025-02-14,20.79,20.836,20.54,20.73,8782,19.5491398346001,19.5923943046526,19.3140611930104,19.4927209606186,9339.42779808935,0.0,1.0
2025-02-18,20.75,20.84,20.75,20.77,2726,19.5115272519457,19.596155562918,19.5115272519457,19.5303335432729,2899.02985397308,0.0,1.0
2025-02-19,20.27,20.72,20.25,20.72,5714,19.1777155808883,19.6034665434636,19.158793315885,19.6034665434636,6039.44612232252,0.125,1.0
2025-02-20,20.377,20.68,20.27,20.27,4108,19.2789496986562,19.5656220134569,19.1777155808883,19.1777155808883,4341.97491608346,0.0,1.0
2025-02-21,20.3799,20.51,20.3145,20.5,2733,19.2816934270817,19.4047827609285,19.2198176205208,19.3953216284268,2888.66052718016,0.0,1.0
2025-02-24,20.5135,20.56,20.4,20.4,5925,19.408094157304,19.4520884234368,19.3007103034101,19.3007103034101,6262.46382127423,0.0,1.0
2025-02-25,20.5,20.7,20.5,20.65,7379,19.3953216284268,19.5845442784602,19.3953216284268,19.5372386159519,7799.2777277945,0.0,1.0
2025-02-26,20.4999,20.5487,20.46,20.54,10267,19.3952270171018,19.4413973437099,19.3574770984201,19.4331661584335,10851.766422451,0.0,1.0
2025-02-27,20.74,20.74,20.44,20.59,9662,19.6223888084669,19.6223888084669,19.3385548334168,19.4804718209418,10212.3080913336,0.0,1.0
2025-02-28,20.665,20.76,20.55,20.74,5276,19.5514303147044,19.6413110734703,19.4426272909351,19.6223888084669,5576.49942971185,0.0,1.0
2025-03-03,20.924,21.05,20.7,20.78,7731,19.7964736464977,19.9156839160187,19.5845442784602,19.6602333384736,8171.32621135373,0.0,1.0
2025-03-04,20.97,20.97,20.8,20.8,2493,19.8399948560054,19.8399948560054,19.6791556034769,19.6791556034769,2634.99110657157,0.0,1.0
2025-03-05,20.88,20.95,20.83,20.83,7834,19.7548446634903,19.821072591002,19.707539000982,19.707539000982,8280.19267103159,0.0,1.0
2025-03-06,20.87,20.9,20.6208,20.9,15421,19.7453835309886,19.7737669284937,19.509612109047,19.7737669284937,16299.3172300202,0.0,1.0
2025-03-07,21.0054,21.03,20.53,20.5467,1913,19.8734872650613,19.8967616510154,19.4237050259318,19.4395051172096,2021.95667343419,0.0,1.0
2025-03-10,20.961,21.03,20.77,21.03,7617,19.8314798367539,19.8967616510154,19.6507722059719,19.8967616510154,8050.83323656465,0.0,1.0
2025-03-11,20.8301,20.95,20.74,20.7501,5869,19.707633612307,19.821072591002,19.6223888084669,19.6319445522936,6203.27428979887,0.0,1.0
2025-03-12,20.88,20.88,20.829,20.829,976,19.7548446634903,19.7548446634903,19.7065928877318,19.7065928877318,1031.58897714154,0.0,1.0
2025-03-13,20.73,20.9099,20.55,20.55,8839,19.6129276759652,19.7831334496703,19.4426272909351,19.4426272909351,9342.43336983002,0.0,1.0
2025-03-14,20.67,20.93,20.57,20.67,5816,19.5561608809552,19.8021503259987,19.4615495559385,19.5561608809552,6147.25562608115,0.0,1.0
2025-03-17,20.91,20.91,20.71,20.79,1559,19.7832280609953,19.7832280609953,19.5940054109619,19.6696944709753,1647.79427803654,0.0,1.0
2025-03-18,20.84,20.9099,20.74,20.8819,2475,19.7170001334836,19.7831334496703,19.6223888084669,19.7566422786656,2615.96590002594,0.0,1.0
2025-03-19,20.73,20.74,20.71,20.71,1321,19.7311918322361,19.7407100144996,19.7121554677091,19.7121554677091,1387.87004012908,0.125,1.0
2025-03-20,20.77,20.83,20.52,20.83,4325,19.7692645612901,19.8263736548711,19.5313100047026,19.8263736548711,4543.93483993812,0.0,1.0
2025-03-21,20.7444,20.8,20.6801,20.7,1924,19.7448980146956,19.7978191080806,19.6836961027413,19.7026372854456,2021.39436578981,0.0,1.0
2025-03-24,20.72,20.7499,20.7,20.72,1069,19.7216736499726,19.7501330149405,19.7026372854456,19.7216736499726,1123.11360552459,0.0,1.0
2025-03-25,20.7035,20.7035,20.4401,20.4729,2295,19.7059686492379,19.7059686492379,19.4552597284173,19.4864793662415,2411.17467229085,0.0,1.0
2025-03-26,20.65,20.65,20.65,20.65,636,19.6550463741281,19.6550463741281,19.6550463741281,19.6550463741281,668.194811144657,0.0,1.0
2025-03-27,20.6381,20.65,20.52,20.65,1959,19.6437197372346,19.6550463741281,19.5313100047026,19.6550463741281,2058.16609281821,0.0,1.0
2025-03-28,20.6501,20.6501,20.51,20.5352,3489,19.6551415559508,19.6551415559508,19.5217918224391,19.5457776417431,3665.61587434544,0.0,1.0
2025-03-31,20.5865,20.6899,20.45,20.52,2042,19.5946059167549,19.6930239213595,19.4646827288581,19.5313100047026,2145.36761691413,0.0,1.0
2025-04-01,20.6405,20.6405,20.45,20.45,368,19.6460041009778,19.6460041009778,19.4646827288581,19.4646827288581,386.628444184329,0.0,1.0
2025-04-02,20.61,20.6874,20.52,20.52,1295,19.6169736450741,19.6906443757936,19.5313100047026,19.5313100047026,1360.55390005083,0.0,1.0
2025-04-03,20.64,20.6681,20.64,20.6681,712,19.6455281918646,19.6722742840251,19.6455281918646,19.6722742840251,748.041989834899,0.0,1.0
2025-04-04,19.95,20.44,19.71,20.44,16154,18.9887736156831,19.4551645465946,18.7603372413591,19.4551645465946,16971.7279547654,0.0,1.0
2025-04-07,19.2807,19.95,19.11,19.95,10218,18.351721676787,18.9887736156831,18.1892463055491,18.9887736156831,10735.2430507486,0.0,1.0
2025-04-08,19.545,19.92,19.4,19.45,6266,18.6032872340114,18.9602190688926,18.4652735911906,18.5128645025081,6583.18975885598,0.0,1.0
2025-04-09,19.27,19.6,18.3,19.5312,20977,18.3415372217651,18.6556372364606,17.4182735422056,18.5901521424877,22038.871939279,0.0,1.0
2025-04-10,18.73,19.1,18.49,19.1,6855,17.8275553795361,18.1797281232856,17.5991190052121,18.1797281232856,7202.00539370536,0.0,1.0
2025-04-11,18.74,18.7871,18.36,18.54,3586,17.8370735617996,17.8819042002607,17.4753826357866,17.6467099165296,3767.52608925272,0.0,1.0
2025-04-14,19.2,19.35,18.77,18.77,5881,18.2749099459206,18.4176826798731,17.8656281085901,17.8656281085901,6178.70076154358,0.0,1.0
2025-04-15,19.1,19.9854,19.1,19.395,9528,18.1797281232856,19.0224679808959,18.1797281232856,18.4605145000588,10010.314717903,0.0,1.0
2025-04-16,19.61,19.63,19.5437,19.56,4928,18.6651554187241,18.6841917832511,18.6020498703171,18.6175645074066,5177.45916559884,0.0,1.0
2025-04-17,20.21,20.27,19.6845,19.72,10823,19.2362463545341,19.2933554481151,18.7360658765872,18.7698554236226,11370.8686179538,0.0,1.0
2025-04-21,19.825,20.13,19.61,19.66,12877,18.9887736156831,19.2809085943859,18.7828424011877,18.8307333813029,13444.0764931315,0.125,1.0
2025-04-22,19.9,20.0287,19.65,19.6501,5288,19.0606100858559,19.1838814686725,18.8211551852799,18.8212509672401,5520.87260197866,0.0,1.0
2025-04-23,20.04,20.11,19.8008,20.05,7879,19.1947048301785,19.2617522023398,18.9655943813073,19.2042830262016,8225.97489239597,0.0,1.0
2025-04-24,20.0,20.0,19.82,19.9,1413,19.1563920460864,19.1563920460864,18.9839845176716,19.0606100858559,1475.22560260889,0.0,1.0
2025-04-25,19.99,20.05,19.9076,19.99,4740,19.1468138500633,19.2042830262016,19.0678895148334,19.1468138500633,4948.73981342263,0.0,1.0
2025-04-28,20.0801,20.3413,19.93,20.12,4099,19.2331133962309,19.4832958763528,19.0893446739251,19.2713303983629,4279.51149688172,0.0,1.0
2025-04-29,20.0401,20.28,19.95,19.99,6216,19.1948006121388,19.4245815347316,19.1085010659711,19.1468138500633,6489.73980595674,0.0,1.0
2025-04-30,20.2901,20.47,20.0,20.01,3793,19.4342555127148,19.6065672591694,19.1563920460864,19.1659702421094,3960.03588867343,0.0,1.0
2025-05-01,20.3,20.3,20.265,20.265,754,19.4437379267777,19.4437379267777,19.410214240697,19.410214240697,787.204603232204,0.0,1.0
2025-05-02,20.2269,20.38,20.0301,20.0301,9277,19.3737213138492,19.520363494962,19.1852224161157,19.1852224161157,9685.53992597504,0.0,1.0
2025-05-05,20.26,20.47,20.17,20.191,4168,19.4054251426855,19.6065672591694,19.3192213784781,19.3393355901265,4351.55011441888,0.0,1.0
2025-05-06,20.2791,20.35,20.0043,20.35,3805,19.4237194970895,19.4916289068929,19.1605106703763,19.4916289068929,3972.56434389727,0.0,1.0
2025-05-07,20.1601,20.1601,20.0801,20.0801,694,19.3097389644153,19.3097389644153,19.2331133962309,19.2331133962309,724.562327112932,0.0,1.0
2025-05-08,20.2891,20.38,20.22,20.27,4540,19.4332976931125,19.520363494962,19.3671123585933,19.4150033387085,4739.93222635838,0.0,1.0
2025-05-09,20.3709,20.44,20.2112,20.36,8338,19.511647336581,19.5778326711003,19.358683546093,19.5012071029159,8705.18830470841,0.0,1.0
2025-05-12,20.3301,20.6102,20.2701,20.6,10887,19.472568296807,19.7408535674125,19.4150991206688,19.731083807469,11366.4410018422,0.0,1.0
2025-05-13,20.47,20.53,20.25,20.33,6604,19.6065672591694,19.6640364353077,19.3958469466624,19.4724725148468,6894.82652486139,0.0,1.0
2025-05-14,20.4964,20.53,20.425,20.5,3919,19.6318536966702,19.6640364353077,19.5634653770657,19.6353018472385,4091.5846685239,0.0,1.0
2025-05-15,20.63,20.645,20.32,20.32,2953,19.7598183955381,19.7741856895726,19.4628943188237,19.4628943188237,3083.04402300358,0.0,1.0
2025-05-16,20.79,20.91,20.75,20.89,5276,19.9130695319068,20.0280078841833,19.8747567478146,20.0088514921372,5508.34414675479,0.0,1.0
2025-05-19,20.4701,20.83,20.37,20.83,6310,19.6066630411296,19.9513823159989,19.510785298939,19.9513823159989,6587.87937187695,0.0,1.0
2025-05-20,20.54,20.6626,20.5,20.63,3655,19.6736146313307,19.7910433145732,19.6353018472385,19.7598183955381,3815.95865359909,0.0,1.0
2025-05-21,20.27,20.41,20.26,20.35,1647,19.5347307889966,19.6696524619349,19.5250935266438,19.6118288878185,1708.99155768273,0.125,1.0
2025-05-22,20.07,20.25,20.07,20.25,4388,19.3419855419418,19.5154562642911,19.3419855419418,19.5154562642911,4553.16026418447,0.0,1.0
2025-05-23,20.11,20.12,20.0,20.04,2380,19.3805345913528,19.3901718537055,19.2745247054727,19.3130737548836,2469.58100017298,0.0,1.0
2025-05-27,20.11,20.11,20.11,20.11,591,19.3805345913528,19.3805345913528,19.3805345913528,19.3805345913528,613.244693740432,0.0,1.0
2025-05-28,20.06,20.1127,20.06,20.1127,766,19.3323482795891,19.383136652188,19.3323482795891,19.383136652188,794.831531988446,0.0,1.0
2025-05-29,20.34,20.35,20.03,20.095,6642,19.6021916254657,19.6118288878185,19.3034364925309,19.3660786978237,6891.99874081888,0.0,1.0
2025-05-30,20.425,20.4763,20.325,20.44,4804,19.684108355464,19.7335475113335,19.5877357319366,19.6985642489931,4984.81811967688,0.0,1.0
2025-06-02,20.35,20.4848,20.35,20.44,9756,19.6118288878185,19.7417391843333,19.6118288878185,19.6985642489931,10123.2068225578,0.0,1.0
2025-06-03,20.4,20.49,20.35,20.49,2132,19.6600151995821,19.7467505607568,19.6118288878185,19.7467505607568,2212.24650939865,0.0,1.0
2025-06-04,20.4,20.4,20.375,20.3934,7300,19.6600151995821,19.6600151995821,19.6359220437003,19.6536546064293,7574.76525263142,0.0,1.0
2025-06-05,20.39,20.4,20.3085,20.3819,3418,19.6503779372294,19.6600151995821,19.5718342490546,19.6425717547237,3546.65036075262,0.0,1.0
2025-06-06,20.4,20.4,20.37,20.39,2237,19.6600151995821,19.6600151995821,19.6311034125239,19.6503779372294,2321.19861234746,0.0,1.0
2025-06-09,20.8065,20.98,20.44,20.44,6144,20.0517699142209,20.2189764160409,19.6985642489931,19.6985642489931,6375.2544811188,0.0,1.0
2025-06-10,20.6999,20.7,20.5722,20.68,3855,19.9490366975407,19.9491330701642,19.8259688572963,19.9298585454588,4000.0986368348,0.0,1.0
2025-06-11,20.6781,20.7,20.6,20.65,1638,19.9280274656117,19.9491330701642,19.8527604466369,19.9009467584006,1699.65280600141,0.0,1.0
2025-06-12,20.66,20.785,20.62,20.785,1200,19.9105840207533,20.0310498001625,19.8720349713423,20.0310498001625,1245.16689084352,0.0,1.0
2025-06-13,20.67,20.83,20.6028,20.83,2386,19.920221283106,20.0744174807498,19.8554588800956,20.0744174807498,2475.8068346272,0.0,1.0
2025-06-16,20.7799,20.7799,20.63,20.63,1340,20.0261347963626,20.0261347963626,19.8816722336951,19.8816722336951,1390.43636144193,0.0,1.0
2025-06-17,20.6601,20.74,20.6601,20.725,1287,19.9106803933768,19.9876821195752,19.9106803933768,19.9732262260461,1335.44149042967,0.0,1.0
2025-06-18,20.7399,20.7399,20.6096,20.7251,2367,19.9875857469517,19.9875857469517,19.8620122184955,19.9733225986696,2456.09169218883,0.0,1.0
2025-06-20,20.62,20.6301,20.62,20.6301,1847,19.9925007507515,20.0022933917594,19.9925007507515,20.0022933917594,1904.97129272677,0.125,1.0
2025-06-23,20.64,20.64,20.4447,20.4447,3951,20.011892119084,20.011892119084,19.8225354073177,19.8225354073177,4075.00897539981,0.0,1.0
2025-06-24,20.5001,20.66,20.4826,20.66,1216,19.8762494975985,20.0312834874164,19.8592820503076,20.0312834874164,1254.16626527112,0.0,1.0
2025-06-25,20.4259,20.5,20.4259,20.5,3239,19.8043075210852,19.8761525407569,19.8043075210852,19.8761525407569,3340.66162270816,0.0,1.0
2025-06-26,20.425,20.5,20.425,20.5,743,19.8034349095102,19.8761525407569,19.8034349095102,19.8761525407569,766.320341362202,0.0,1.0
2025-06-27,20.61,20.61,20.34,20.4,2282,19.9828050665853,19.9828050665853,19.7210215940973,19.7791956990946,2353.62452084596,0.0,1.0
2025-06-30,20.4,20.6442,20.2101,20.64,9102,19.7791956990946,20.0159643064338,19.5950746567781,20.011892119084,9387.68202836982,0.0,1.0
2025-07-01,20.4301,20.59,20.42,20.59,2341,19.808379708435,19.9634136982529,19.7985870674271,19.9634136982529,2414.47633799315,0.0,1.0
2025-07-02,20.566,20.59,20.45,20.47,1984,19.9401440562539,19.9634136982529,19.8276741199258,19.8470654882582,2046.27127491603,0.0,1.0
2025-07-03,20.62,20.6227,20.62,20.6227,313,19.9925007507515,19.9951185854764,19.9925007507515,19.9951185854764,322.824046899555,0.0,1.0
2025-07-07,20.616,20.616,20.52,20.52,894,19.9886224770851,19.9886224770851,19.8955439090893,19.8955439090893,922.05973778978,0.0,1.0
2025-07-08,20.5785,20.646,20.5212,20.5212,1049,19.9522636614617,20.0177095295837,19.8967073911893,19.8967073911893,1081.9246811426,0.0,1.0
2025-07-09,20.42,20.5897,20.42,20.56,3509,19.7985870674271,19.9631228277279,19.7985870674271,19.9343266457542,3619.13604016146,0.0,1.0
2025-07-10,20.2831,20.415,20.07,20.415,7640,19.6658531511915,19.793739225344,19.4592381216093,19.793739225344,7879.7946271968,0.0,1.0
2025-07-11,20.25,20.29,20.245,20.245,5854,19.6337604366013,19.6725431732662,19.6289125945182,19.6289125945182,6037.73792507985,0.0,1.0
2025-07-14,20.25,20.29,20.13,20.25,3359,19.6337604366013,19.6725431732662,19.5174122266066,19.6337604366013,3464.42803046519,0.0,1.0
2025-07-15,20.23,20.28,20.15,20.15,2278,19.6143690682689,19.6628474891,19.5368035949391,19.5368035949391,2349.49897392072,0.0,1.0
2025-07-16,20.2499,20.27,20.21,20.25,2553,19.6336634797596,19.6531518049337,19.5949776999364,19.6337604366013,2633.13032503056,0.0,1.0
2025-07-17,20.315,20.39,20.2201,20.2899,3374,19.6967823836818,19.7695000149284,19.6047703409443,19.6724462164245,3479.89883143481,0.0,1.0
2025-07-18,20.3884,20.3884,20.2626,20.3,2135,19.7679487054618,19.7679487054618,19.6459769986507,19.6822388574324,2202.01067134361,0.0,1.0
2025-07-21,20.275,20.34,20.27,20.34,3346,19.7791956990946,19.842606190855,19.7743179689592,19.842606190855,3429.87404705771,0.125,1.0
2025-07-22,20.31,20.37,20.29,20.29,2592,19.8133398100425,19.8718725716675,19.7938288895009,19.7938288895009,2656.9735594661,0.0,1.0
2025-07-23,20.3,20.3098,20.29,20.3006,1964,19.8035843497717,19.8131447008371,19.7938288895009,19.804169677388,2013.23150879298,0.0,1.0
2025-07-24,20.2991,20.3,20.29,20.3,1944,19.8027063583473,19.8035843497717,19.7938288895009,19.8035843497717,1992.73016959957,0.0,1.0
2025-07-25,20.2912,20.303,20.29,20.303,2454,19.7949995447334,19.8065109878529,19.7938288895009,19.8065109878529,2515.51431903156,0.0,1.0
2025-07-28,20.3099,20.3099,20.1885,20.26,3154,19.8132422554398,19.8132422554398,19.694810967752,19.7645625086884,3233.06119080096,0.0,1.0
2025-07-29,20.29,20.31,20.2,20.2011,1297,19.7938288895009,19.8133398100425,19.7060297470635,19.7071028476933,1329.51184669272,0.0,1.0
2025-07-30,20.2586,20.2913,20.2101,20.2101,778,19.7631967442505,19.7950970993361,19.715882761937,19.715882761937,797.502094623697,0.0,1.0
2025-07-31,20.13,20.3,20.13,20.2762,5550,19.6377415251677,19.8035843497717,19.6377415251677,19.7803663543271,5689.12162617162,0.0,1.0
2025-08-01,20.31,20.31,20.245,20.245,2298,19.8133398100425,19.8133398100425,19.7499293182822,19.7499293182822,2355.60387332295,0.0,1.0
2025-08-04,20.2119,20.38,20.2,20.38,6239,19.7176387447857,19.8816280319383,19.7060297470635,19.8816280319383,6395.39276138465,0.0,1.0
2025-08-05,20.57,20.7699,20.4,20.46,12793,20.0669817770839,20.2619934278977,19.9011389524799,19.9596717141049,13113.6816150655,0.0,1.0
2025-08-06,20.5,20.6,20.42,20.6,4414,19.9986935551882,20.0962481578964,19.9206498730216,20.0962481578964,4524.64555998585,0.0,1.0
2025-08-07,20.46,20.49,20.32,20.32,1167,19.9596717141049,19.9889380949173,19.8230952703133,19.8230952703133,1196.25314193554,0.0,1.0
2025-08-08,20.2782,20.42,20.1665,20.41,7212,19.7823174463813,19.9206498730216,19.6733489551562,19.9108944127508,7392.78291314409,0.0,1.0
2025-08-11,20.2778,20.3,20.1,20.3,6420,19.7819272279705,19.8035843497717,19.6084751443552,19.8035843497717,6580.929881085,0.0,1.0
2025-08-12,20.3,20.35,20.3,20.35,1024,19.8035843497717,19.8523616511258,19.8035843497717,19.8523616511258,1049.66856670266,0.0,1.0
2025-08-13,20.3799,20.4314,20.27,20.3392,3649,19.8815304773356,19.9317710977303,19.7743179689592,19.8418257540333,3740.46933583788,0.0,1.0
2025-08-14,20.4001,20.6599,20.33,20.33,2597,19.9012365070826,20.1546833649186,19.8328507305842,19.8328507305842,2662.09889426446,0.0,1.0
2025-08-15,20.35,20.59,20.3237,20.3237,1834,19.8523616511258,20.0864926976256,19.8267047906136,19.8267047906136,1879.97280403581,0.0,1.0
2025-08-18,20.35,20.3705,20.35,20.3501,2502,19.8523616511258,19.872360344681,19.8523616511258,19.8524592057285,2564.71753309575,0.0,1.0
2025-08-19,20.47,20.5994,20.26,20.5,2086,19.9694271743757,20.0956628302802,19.7645625086884,19.9986935551882,2138.28967787279,0.0,1.0
2025-08-20,20.38,20.38,20.3,20.34,684,20.0035712853236,20.0035712853236,19.9250489250279,19.9643101051757,696.871563640617,0.125,1.0
2025-08-21,20.5001,20.71,20.38,20.38,8028,20.1214529787175,20.3274760215433,20.0035712853236,20.0035712853236,8179.07151009776,0.0,1.0
2025-08-22,20.58,20.58,20.415,20.415,876,20.1998771860628,20.1998771860628,20.0379248179529,20.0379248179529,892.484634136228,0.0,1.0
2025-08-25,20.58,20.5801,20.43,20.43,4013,20.1998771860628,20.1999753390131,20.0526477605084,20.0526477605084,4088.51693697338,0.0,1.0
2025-08-26,20.46,20.46,20.46,20.46,515,20.0820936456193,20.0820936456193,20.0820936456193,20.0820936456193,524.691308881458,0.0,1.0
2025-08-27,20.4241,20.5499,20.3701,20.3701,1674,20.0468567364366,20.1703331480015,19.993854143237,19.993854143237,1705.50145838361,0.0,1.0
2025-08-28,20.6,20.6,20.54,20.5499,2507,20.2195077761367,20.2195077761367,20.1606160059149,20.1703331480015,2554.17691527343,0.0,1.0
2025-08-29,20.63,20.68,20.44,20.68,1763,20.2489536612476,20.2980301364324,20.0624630555453,20.2980301364324,1796.17626710293,0.0,1.0
2025-09-02,20.54,20.54,20.3011,20.44,1388,20.1606160059149,20.1606160059149,19.926128607482,20.0624630555453,1414.1194887912,0.0,1.0
2025-09-03,20.4,20.57,20.2,20.57,2840,20.0232018753975,20.1900618910258,19.8268959746583,20.1900618910258,2893.44333441426,0.0,1.0
2025-09-04,20.45,20.5881,20.43,20.43,1802,20.0722783505823,20.2078275750427,20.0526477605084,20.0526477605084,1835.91017204736,0.0,1.0
2025-09-05,20.48,20.6274,20.365,20.4,3278,20.1017242356932,20.246401684538,19.9888483427681,20.0232018753975,3339.68565148237,0.0,1.0
2025-09-08,20.53,20.72,20.3025,20.3025,4448,20.150800710878,20.3372913165802,19.9275027487871,19.9275027487871,4531.702799815,0.0,1.0
2025-09-09,20.73,20.92,20.61,20.61,14164,20.3471066116172,20.5335972173194,20.2293230711737,20.2293230711737,14430.5392213533,0.0,1.0
2025-09-10,20.63,20.79,20.6001,20.7658,1585,20.2489536612476,20.4059983818389,20.2196059290871,20.3822453678495,1614.82664966429,0.0,1.0
2025-09-11,20.62,20.62,20.6,20.62,1885,20.2391383662106,20.2391383662106,20.2195077761367,20.2391383662106,1920.47207231369,0.0,1.0
2025-09-12,20.6,20.7247,20.6,20.6,890,20.2195077761367,20.3419045052476,20.2195077761367,20.2195077761367,906.748087193201,0.0,1.0
2025-09-15,20.51,20.7,20.505,20.7,1767,20.1311701208041,20.3176607265063,20.1262624732856,20.3176607265063,1800.25153940492,0.0,1.0
2025-09-16,20.6,20.6,20.55,20.55,698,20.2195077761367,20.2195077761367,20.1704313009519,20.1704313009519,711.135016697589,0.0,1.0
2025-09-17,20.3828,20.45,20.3828,20.445,1383,20.0063195679339,20.0722783505823,20.0063195679339,20.0673707030638,1409.02539841371,0.0,1.0
2025-09-18,20.11,20.65,19.83,20.65,22152,19.7385583193257,20.2685842513215,19.4637300582908,20.2685842513215,22568.8580084312,0.0,1.0
2025-09-19,20.4,20.4,20.19,20.24,1116,20.0232018753975,20.0232018753975,19.8170806796214,19.8661571548061,1137.00097225574,0.0,1.0
2025-09-22,20.43,20.4399,20.265,20.32,6560,20.1753389484704,20.1851155444366,20.0123956823667,20.0667101044013,6642.80289626365,0.125,1.0
2025-09-23,20.33,20.3948,20.33,20.3558,3337,20.0765854538621,20.1405777183683,20.0765854538621,20.102063855471,3379.12092451705,0.0,1.0
2025-09-24,20.37,20.44,20.255,20.31,4908,20.1160868517054,20.1852142979312,20.0025203329059,20.0568347549404,4969.95070348507,0.0,1.0
2025-09-25,20.38,20.44,20.37,20.44,1514,20.1259622011662,20.1852142979312,20.1160868517054,20.1852142979312,1533.1103025828,0.0,1.0
2025-09-26,20.385,20.385,20.32,20.32,637,20.1308998758967,20.1308998758967,20.0667101044013,20.0667101044013,645.040464164625,0.0,1.0
2025-09-29,20.39,20.47,20.3609,20.47,1676,20.1358375506271,20.2148403463137,20.1071002836961,20.2148403463137,1697.15513020394,0.0,1.0
2025-09-30,20.1151,20.516,20.04,20.38,7004,19.8643641939489,20.2602669538335,19.7902003194981,20.1259622011662,7092.40723863273,0.0,1.0
2025-10-01,20.34,20.34,20.12,20.12,1500,20.0864608033229,20.0864608033229,19.8692031151847,19.8692031151847,1518.93358908468,0.0,1.0
2025-10-02,20.1712,20.265,20.1712,20.265,1492,19.9197649044242,20.0123956823667,19.9197649044242,20.0123956823667,1510.83260994289,0.0,1.0
2025-10-03,20.2,20.41,20.2,20.305,1526,19.9482059108713,20.1555882495487,19.9482059108713,20.05189708021,1545.26177129548,0.0,1.0
2025-10-06,20.3182,20.428,20.2,20.3886,7303,20.0649325414983,20.1733638785782,19.9482059108713,20.1344550017026,7395.18133405695,0.0,1.0
2025-10-07,20.2,20.4,20.2,20.2,61561,19.9482059108713,20.1457129000879,19.9482059108713,19.9482059108713,62338.047118428,0.0,1.0
2025-10-08,20.1299,20.25,20.01,20.21,3738,19.8789797111509,19.9975826581755,19.7605742711156,19.9580812603322,3785.18250399903,0.0,1.0
2025-10-09,20.03,20.24,20.01,20.01,4373,19.7803249700373,19.9877073087147,19.7605742711156,19.7605742711156,4428.19772337819,0.0,1.0
2025-10-10,20.0,20.1499,19.8096,20.07,8977,19.7506989216548,19.8987304100726,19.5626722679206,19.8198263678806,9090.31121947544,0.0,1.0
2025-10-13,19.91,19.95,19.8501,19.8501,7571,19.6618207765074,19.7013221743507,19.602667433237,19.602667433237,7666.56413530671,0.0,1.0
2025-10-14,20.22,20.25,20.195,20.23,36387,19.967956609793,19.9975826581755,19.9432682361409,19.9778319592538,36846.2910040161,0.0,1.0
2025-10-15,20.185,20.24,20.145,20.24,14729,19.9333928866801,19.9877073087147,19.8938914888368,19.9877073087147,14914.9152224188,0.0,1.0
2025-10-16,20.18,20.22,20.1601,20.21,3339,19.9284552119497,19.967956609793,19.9088032665226,19.9580812603322,3381.14616930249,0.0,1.0
2025-10-17,20.24,20.24,20.18,20.2096,6183,19.9877073087147,19.9877073087147,19.9284552119497,19.9576862463537,6261.04425420703,0.0,1.0
2025-10-20,20.16,20.34,20.16,20.34,7016,19.908704513028,20.0864608033229,19.908704513028,20.0864608033229,7104.55870734541,0.0,1.0
2025-10-21,20.1399,20.14,20.115,20.14,15883,19.8888550606118,19.8889538141064,19.8642654404543,19.8889538141064,16083.4814636213,0.0,1.0
2025-10-22,20.1004,20.14,20.1004,20.14,5818,19.8498474302415,19.8889538141064,19.8498474302415,19.8889538141064,5891.43708086311,0.0,1.0
2025-10-23,20.1397,20.14,20.11,20.14,2530,19.8886575536226,19.8889538141064,19.8593277657239,19.8889538141064,2561.93465358948,0.0,1.0
2025-10-24,20.05,20.12,20.0,20.0501,3368,19.9235175372193,19.9930759525612,19.8738329548322,19.9236169063841,3389.3814118842,0.125,1.0
2025-10-27,20.09,20.11,19.96,19.99,4389,19.9632652031289,19.9831390360838,19.8340852889225,19.8638960383548,4416.86312849163,0.0,1.0
2025-10-28,19.95,20.05,19.95,20.02,2054,19.8241483724451,19.9235175372193,19.8241483724451,19.893706787787,2067.03961401727,0.0,1.0
2025-10-29,20.02,20.12,19.92,19.95,4452,19.893706787787,19.9930759525612,19.7943376230129,19.8241483724451,4480.26307770443,0.0,1.0
2025-10-30,19.91,19.928,19.9,19.9,2007,19.7844007065355,19.8022871561948,19.774463790058,19.774463790058,2019.74123920771,0.0,1.0
2025-10-31,20.07,20.1,20.07,20.0975,3853,19.9433913701741,19.9732021196064,19.9433913701741,19.970717890487,3877.46038598273,0.0,1.0
2025-11-03,19.96,20.08,19.85,20.06,4431,19.8340852889225,19.9533282866515,19.724779207671,19.9334544536967,4459.12976130016,0.0,1.0
2025-11-04,19.99,20.0999,19.92,19.92,1327,19.8638960383548,19.9731027504416,19.7943376230129,19.7943376230129,1335.42432706958,0.0,1.0
2025-11-05,20.1375,20.198,20.01,20.01,2767,20.0104655563967,20.070583901085,19.8837698713096,19.8837698713096,2784.56602336211,0.0,1.0
2025-11-06,20.03,20.14,20.03,20.14,3266,19.9036437042644,20.012949785516,19.9036437042644,20.012949785516,3286.73387506349,0.0,1.0
2025-11-07,19.92,19.935,19.85,19.87,2356,19.7943376230129,19.809242997729,19.724779207671,19.7446530406258,2370.95683087862,0.0,1.0
2025-11-10,19.85,20.1,19.85,20.1,3195,19.724779207671,19.9732021196064,19.724779207671,19.9732021196064,3215.28313864905,0.0,1.0
2025-11-11,20.05,20.1506,19.98,19.98,1231,19.9235175372193,20.0234829169821,19.8539591218774,19.8539591218774,1238.81488065007,0.0,1.0
2025-11-12,19.79,20.05,19.78,20.05,4339,19.6651577088065,19.9235175372193,19.655220792329,19.9235175372193,4366.54570848145,0.0,1.0
2025-11-13,19.7,19.7899,19.7,19.75,6739,19.5757254605097,19.6650583396417,19.5757254605097,19.6254100428968,6781.78186896902,0.0,1.0
2025-11-14,19.705,19.8519,19.52,19.8368,7668,19.5806939187484,19.7266672218017,19.3968609639162,19.7116624779208,7716.67953275775,0.0,1.0
2025-11-17,19.69,19.85,19.6,19.6,5778,19.69,19.85,19.6,19.6,5778,0.125,1.0
2025-11-18,19.59,19.75,19.59,19.75,5422,19.59,19.75,19.59,19.75,5422,0.0,1.0
2025-11-19,19.47,19.735,19.47,19.615,7225,19.47,19.735,19.47,19.615,7225,0.0,1.0
2025-11-20,19.5,19.85,19.42,19.645,12194,19.5,19.85,19.42,19.645,12194,0.0,1.0
2025-11-21,19.514,19.5826,19.4726,19.55,3205,19.514,19.5826,19.4726,19.55,3205,0.0,1.0
2025-11-24,19.6315,19.6528,19.59,19.59,4511,19.6315,19.6528,19.59,19.59,4511,0.0,1.0
2025-11-25,19.7274,19.77,19.62,19.77,3440,19.7274,19.77,19.62,19.77,3440,0.0,1.0
2025-11-26,19.82,19.9,19.7,19.82,3141,19.82,19.9,19.7,19.82,3141,0.0,1.0