date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-06-11,2.08,2.08,2.08,2.08,181,11.6013857258911,11.6013857258911,11.6013857258911,11.6013857258911,32.4512958102755,0.0,1.0
2019-06-12,2.94,3.16,2.94,3.16,517,16.3981125164037,17.6251821604884,16.3981125164037,17.6251821604884,92.6923753254835,0.0,1.0
2019-06-13,2.744,2.909,2.342,2.897,11222,15.3049050153101,16.2252072483736,13.06271412021,16.1582761768781,2011.98034023709,0.0,1.0
2019-06-14,2.38,2.39,2.36,2.37,2970,13.2746625132792,13.3304384061921,13.1631107274533,13.2188866203663,532.488113571926,0.0,1.0
2019-06-17,2.69,2.69,2.45,2.46,1115,15.0037151935803,15.0037151935803,13.6650937636698,13.7208696565827,199.907153748383,0.0,1.0
2019-06-18,2.343,2.677,2.333,2.677,52825,13.0682917095013,14.9312065327935,13.0125158165884,14.9312065327935,9470.93757556803,0.0,1.0
2019-06-19,2.42,2.45,2.3504,2.3504,26242,13.497766084931,13.6650937636698,13.1095658702569,13.1095658702569,4704.90002570856,0.0,1.0
2019-06-20,2.41,2.5,2.36,2.36,746,13.441990192018,13.9439732282345,13.1631107274533,13.1631107274533,133.749539637932,0.0,1.0
2019-06-21,2.395,2.4,2.35,2.393,10550,13.3583263526486,13.3862142991051,13.1073348345404,13.347171174066,1891.49818120667,0.0,1.0
2019-06-24,2.45,2.483,2.39,2.4,33507,13.6650937636698,13.8491542102825,13.3304384061921,13.3862142991051,6007.4340812978,0.0,1.0
2019-06-25,2.39,2.43,2.38,2.41,74885,13.3304384061921,13.5535419778439,13.2746625132792,13.441990192018,13426.0513080248,0.0,1.0
2019-06-26,2.45,2.45,2.37,2.37,471,13.6650937636698,13.6650937636698,13.2188866203663,13.2188866203663,84.4450846775678,0.0,1.0
2019-06-27,2.39,2.5,2.38,2.49,12577,13.3304384061921,13.9439732282345,13.2746625132792,13.8881973353215,2254.91683649634,0.0,1.0
2019-06-28,2.39,2.49,2.39,2.49,7136,13.3304384061921,13.8881973353215,13.3304384061921,13.8881973353215,1279.40578398965,0.0,1.0
2019-07-01,2.445,2.454,2.39,2.454,650,13.6372058172133,13.6874041208349,13.3304384061921,13.6874041208349,116.537802633586,0.0,1.0
2019-07-02,2.4,2.42,2.4,2.4,426,13.3862142991051,13.497766084931,13.3862142991051,13.3862142991051,76.3770829567811,0.0,1.0
2019-07-03,2.43,2.482,2.42,2.482,400,13.5535419778439,13.8435766209912,13.497766084931,13.8435766209912,71.7155708514378,0.0,1.0
2019-07-05,2.475,2.65,2.39,2.5,29095,13.8045334959521,14.7806116219285,13.3304384061921,13.9439732282345,5216.41133480646,0.0,1.0
2019-07-08,2.42,2.46,2.42,2.46,55265,13.497766084931,13.7208696565827,13.497766084931,13.7208696565827,9908.40255776174,0.0,1.0
2019-07-09,2.44,2.477,2.43,2.464,29256,13.6093178707568,13.8156886745347,13.5535419778439,13.7431800137479,5245.27685207417,0.0,1.0
2019-07-10,2.44,2.44,2.44,2.44,0,13.6093178707568,13.6093178707568,13.6093178707568,13.6093178707568,0,0.0,1.0
2019-07-11,2.41,2.45,2.41,2.45,3500,13.441990192018,13.6650937636698,13.441990192018,13.6650937636698,627.511244950082,0.0,1.0
2019-07-12,2.41,2.41,2.41,2.41,0,13.441990192018,13.441990192018,13.441990192018,13.441990192018,0,0.0,1.0
2019-07-15,2.42,2.55,2.41,2.55,27699,13.497766084931,14.2228526927991,13.441990192018,14.2228526927991,4966.12399253492,0.0,1.0
2019-07-16,2.42,2.45,2.4,2.45,20571,13.497766084931,13.6650937636698,13.3862142991051,13.6650937636698,3688.1525199623,0.0,1.0
2019-07-17,2.4,2.45,2.4,2.42,59046,13.3862142991051,13.6650937636698,13.3862142991051,13.497766084931,10586.293991235,0.0,1.0
2019-07-18,2.4,2.435,2.385,2.432,47749,13.3862142991051,13.5814299243004,13.3025504597357,13.5646971564265,8560.86698146324,0.0,1.0
2019-07-19,2.4,2.41,2.37,2.37,83203,13.3862142991051,13.441990192018,13.2188866203663,13.2188866203663,14917.3766038804,0.0,1.0
2019-07-22,2.33,2.425,2.31,2.384,26710,12.9957830487145,13.5256540313874,12.8842312628886,13.2969728704444,4788.80724360476,0.0,1.0
2019-07-23,2.4,2.45,2.35,2.445,11235,13.3862142991051,13.6650937636698,13.1073348345404,13.6372058172133,2014.31109628976,0.0,1.0
2019-07-24,2.4,2.45,2.38,2.45,15700,13.3862142991051,13.6650937636698,13.2746625132792,13.6650937636698,2814.83615591893,0.0,1.0
2019-07-25,2.4,2.4,2.4,2.4,0,13.3862142991051,13.3862142991051,13.3862142991051,13.3862142991051,0,0.0,1.0
2019-07-26,2.4,2.45,2.37,2.45,7000,13.3862142991051,13.6650937636698,13.2188866203663,13.6650937636698,1255.02248990016,0.0,1.0
2019-07-29,2.43,2.45,2.4,2.45,25131,13.5535419778439,13.6650937636698,13.3862142991051,13.6650937636698,4505.71002766871,0.0,1.0
2019-07-30,2.39,2.44,2.39,2.44,66564,13.3304384061921,13.6093178707568,13.3304384061921,13.6093178707568,11934.1881453878,0.0,1.0
2019-07-31,2.39,2.4,2.39,2.395,1980,13.3304384061921,13.3862142991051,13.3304384061921,13.3583263526486,354.992075714618,0.0,1.0
2019-08-01,2.38,2.447,2.38,2.417,11950,13.2746625132792,13.6483609957959,13.2746625132792,13.4810333170571,2142.5026791867,0.0,1.0
2019-08-02,2.41,2.41,2.37,2.4,2015,13.441990192018,13.441990192018,13.2188866203663,13.3862142991051,361.267188164118,0.0,1.0
2019-08-05,2.39,2.54,2.37,2.37,23772,13.3304384061921,14.1670767998862,13.2188866203663,13.2188866203663,4262.05637570096,0.0,1.0
2019-08-06,2.39,2.39,2.39,2.39,636,13.3304384061921,13.3304384061921,13.3304384061921,13.3304384061921,114.027757653786,0.0,1.0
2019-08-07,2.39,2.465,2.38,2.45,7740,13.3304384061921,13.7487576030392,13.2746625132792,13.6650937636698,1387.69629597533,0.0,1.0
2019-08-08,2.4,2.4,2.4,2.4,3600,13.3862142991051,13.3862142991051,13.3862142991051,13.3862142991051,645.440137662939,0.0,1.0
2019-08-09,2.4,2.4,2.4,2.4,3600,13.3862142991051,13.3862142991051,13.3862142991051,13.3862142991051,645.440137662939,0.0,1.0
2019-08-12,2.397,2.4,2.39,2.4,3000,13.3694815312312,13.3862142991051,13.3304384061921,13.3862142991051,537.866781385783,0.0,1.0
2019-08-13,2.39,2.4,2.39,2.4,3900,13.3304384061921,13.3862142991051,13.3304384061921,13.3862142991051,699.226815801521,0.0,1.0
2019-08-14,2.38,2.38,2.38,2.38,3080,13.2746625132792,13.2746625132792,13.2746625132792,13.2746625132792,552.209895556071,0.0,1.0
2019-08-15,2.38,2.39,2.38,2.39,3100,13.2746625132792,13.3304384061921,13.2746625132792,13.3304384061921,555.795674098643,0.0,1.0
2019-08-16,2.38,2.38,2.38,2.38,1,13.2746625132792,13.2746625132792,13.2746625132792,13.2746625132792,0.179288927128595,0.0,1.0
2019-08-19,2.4,2.4,2.39,2.4,4516,13.3862142991051,13.3862142991051,13.3304384061921,13.3862142991051,809.668794912731,0.0,1.0
2019-08-20,2.4,2.42,2.385,2.42,20233,13.3862142991051,13.497766084931,13.3025504597357,13.497766084931,3627.55286259285,0.0,1.0
2019-08-21,2.411,2.42,2.4,2.42,18997,13.4475677813093,13.497766084931,13.3862142991051,13.497766084931,3405.95174866191,0.0,1.0
2019-08-22,2.42,2.42,2.41,2.42,31224,13.497766084931,13.497766084931,13.441990192018,13.497766084931,5598.11746066321,0.0,1.0
2019-08-23,2.39,2.42,2.39,2.4,20219,13.5719480225052,13.742307202704,13.5719480225052,13.6287344159048,3560.53603505329,0.0433,1.0
2019-08-26,2.39,2.4,2.39,2.4,2810,13.5719480225052,13.6287344159048,13.5719480225052,13.6287344159048,494.836849423797,0.0,1.0
2019-08-27,2.39,2.39,2.39,2.39,0,13.5719480225052,13.5719480225052,13.5719480225052,13.5719480225052,0,0.0,1.0
2019-08-28,2.39,2.4,2.37,2.4,681,13.5719480225052,13.6287344159048,13.458375235706,13.6287344159048,119.923094113027,0.0,1.0
2019-08-29,2.39,2.4,2.39,2.39,3177,13.5719480225052,13.6287344159048,13.5719480225052,13.5719480225052,559.465007337865,0.0,1.0
2019-08-30,2.38,2.4,2.37,2.4,6290,13.5151616291056,13.6287344159048,13.458375235706,13.6287344159048,1107.65970920843,0.0,1.0
2019-09-03,2.39,2.412,2.39,2.391,2488,13.5719480225052,13.6968780879843,13.5719480225052,13.5776266618451,438.133125041426,0.0,1.0
2019-09-04,2.43,2.455,2.39,2.39,1879,13.7990935961036,13.9410595796026,13.5719480225052,13.5719480225052,330.889124579116,0.0,1.0
2019-09-05,2.4,2.43,2.4,2.43,668,13.6287344159048,13.7990935961036,13.6287344159048,13.7990935961036,117.633813314981,0.0,1.0
2019-09-06,2.41,2.41,2.407,2.407,1601,13.6855208093044,13.6855208093044,13.6684848912845,13.6684848912845,281.933735205516,0.0,1.0
2019-09-09,2.41,2.41,2.41,2.41,0,13.6855208093044,13.6855208093044,13.6855208093044,13.6855208093044,0,0.0,1.0
2019-09-10,2.425,2.426,2.425,2.426,705,13.7707003994038,13.7763790387437,13.7707003994038,13.7763790387437,124.149458663266,0.0,1.0
2019-09-11,2.444,2.45,2.42,2.42,10785,13.878594546863,13.9126663829028,13.742307202704,13.742307202704,1899.22256976358,0.0,1.0
2019-09-12,2.43,2.45,2.43,2.45,1316,13.7990935961036,13.9126663829028,13.7990935961036,13.9126663829028,231.74565617143,0.0,1.0
2019-09-13,2.41,2.45,2.39,2.45,1056,13.6855208093044,13.9126663829028,13.5719480225052,13.9126663829028,185.960040210509,0.0,1.0
2019-09-16,2.39,2.417,2.39,2.417,7419,13.5719480225052,13.7252712846841,13.5719480225052,13.7252712846841,1306.47494159258,0.0,1.0
2019-09-17,2.39,2.41,2.39,2.391,6526,13.5719480225052,13.6855208093044,13.5719480225052,13.5776266618451,1149.21896061911,0.0,1.0
2019-09-18,2.4,2.4,2.39,2.39,403,13.6287344159048,13.6287344159048,13.5719480225052,13.5719480225052,70.9677047394271,0.0,1.0
2019-09-19,2.4,2.404,2.4,2.404,900,13.6287344159048,13.6514489732646,13.6287344159048,13.6514489732646,158.488670633956,0.0,1.0
2019-09-20,2.39,2.397,2.39,2.397,558,13.5719480225052,13.6116984978849,13.5719480225052,13.6116984978849,98.2629757930528,0.0,1.0
2019-09-23,2.4,2.404,2.4,2.4,1600,13.6287344159048,13.6514489732646,13.6287344159048,13.6287344159048,281.757636682589,0.0,1.0
2019-09-24,2.41,2.42,2.406,2.406,13807,13.6855208093044,13.742307202704,13.6628062519445,13.6628062519445,2431.39230604782,0.0,1.0
2019-09-25,2.42,2.42,2.41,2.42,4188,13.742307202704,13.742307202704,13.6855208093044,13.742307202704,737.500614016677,0.0,1.0
2019-09-26,2.453,2.453,2.41,2.425,19699,13.9297023009227,13.9297023009227,13.6855208093044,13.7707003994038,3468.96480313145,0.0,1.0
2019-09-27,2.41,2.45,2.41,2.45,3479,13.6855208093044,13.9126663829028,13.6855208093044,13.9126663829028,612.646761261704,0.0,1.0
2019-09-30,2.515,2.515,2.45,2.478,12551,14.2817779400002,14.2817779400002,13.9126663829028,14.0716682844217,2210.21256125199,0.0,1.0
2019-10-01,2.44,2.5,2.44,2.5,11492,13.8558799895032,14.1965983499008,13.8558799895032,14.1965983499008,2023.7242254727,0.0,1.0
2019-10-02,2.46,2.488,2.46,2.48,27100,13.9694527763024,14.1284546778213,13.9694527763024,14.0830255631016,4772.26997131136,0.0,1.0
2019-10-03,2.486,2.512,2.47,2.48,22900,14.1170973991414,14.2647420219803,14.026239169702,14.0830255631016,4032.65617501955,0.0,1.0
2019-10-04,2.45,2.485,2.41,2.485,600,13.9126663829028,14.1114187598014,13.6855208093044,14.1114187598014,105.659113755971,0.0,1.0
2019-10-07,2.45,2.45,2.45,2.45,0,13.9126663829028,13.9126663829028,13.9126663829028,13.9126663829028,0,0.0,1.0
2019-10-08,2.42,2.471,2.42,2.471,1400,13.742307202704,14.0319178090419,13.742307202704,14.0319178090419,246.537932097265,0.0,1.0
2019-10-09,2.42,2.42,2.42,2.42,0,13.742307202704,13.742307202704,13.742307202704,13.742307202704,0,0.0,1.0
2019-10-10,2.45,2.45,2.43,2.44,7137,13.9126663829028,13.9126663829028,13.7990935961036,13.8558799895032,1256.81515812727,0.0,1.0
2019-10-11,2.445,2.48,2.43,2.48,7200,13.884273186203,14.0830255631016,13.7990935961036,14.0830255631016,1267.90936507165,0.0,1.0
2019-10-14,2.48,2.55,2.46,2.471,36330,14.0830255631016,14.4805303168988,13.9694527763024,14.0319178090419,6397.65933792405,0.0,1.0
2019-10-15,2.45,2.46,2.44,2.45,1030,13.9126663829028,13.9694527763024,13.8558799895032,13.9126663829028,181.381478614417,0.0,1.0
2019-10-16,2.46,2.505,2.46,2.505,8563,13.9694527763024,14.2249915466006,13.9694527763024,14.2249915466006,1507.93165182063,0.0,1.0
2019-10-17,2.45,2.46,2.45,2.45,439,13.9126663829028,13.9694527763024,13.9126663829028,13.9126663829028,77.3072515647854,0.0,1.0
2019-10-18,2.46,2.492,2.44,2.484,5718,13.9694527763024,14.1511692351811,13.8558799895032,14.1057401204614,1006.9313540944,0.0,1.0
2019-10-21,2.48,2.485,2.46,2.483,3468,14.0830255631016,14.1114187598014,13.9694527763024,14.1000614811215,610.709677509513,0.0,1.0
2019-10-22,2.48,2.48,2.48,2.48,600,14.0830255631016,14.0830255631016,14.0830255631016,14.0830255631016,105.659113755971,0.0,1.0
2019-10-23,2.48,2.54,2.48,2.51,15746,14.0830255631016,14.4237439234992,14.0830255631016,14.2533847433004,2772.84734200253,0.0,1.0
2019-10-24,2.45,2.489,2.45,2.489,11724,13.9126663829028,14.1341333171612,13.9126663829028,14.1341333171612,2064.57908279167,0.0,1.0
2019-10-25,2.45,2.45,2.45,2.45,456,13.9126663829028,13.9126663829028,13.9126663829028,13.9126663829028,80.3009264545379,0.0,1.0
2019-10-28,2.45,2.45,2.45,2.45,0,13.9126663829028,13.9126663829028,13.9126663829028,13.9126663829028,0,0.0,1.0
2019-10-29,2.46,2.46,2.45,2.45,872,13.9694527763024,13.9694527763024,13.9126663829028,13.9126663829028,153.557911992011,0.0,1.0
2019-10-30,2.46,2.48,2.45,2.46,6300,13.9694527763024,14.0830255631016,13.9126663829028,13.9694527763024,1109.4206944377,0.0,1.0
2019-10-31,2.465,2.48,2.46,2.48,3856,13.9978459730022,14.0830255631016,13.9694527763024,14.0830255631016,679.03590440504,0.0,1.0
2019-11-01,2.468,2.473,2.46,2.473,1925,14.0148818910221,14.0432750877219,13.9694527763024,14.0432750877219,338.98965663374,0.0,1.0
2019-11-04,2.47,2.47,2.47,2.47,520,14.026239169702,14.026239169702,14.026239169702,14.026239169702,91.5712319218416,0.0,1.0
2019-11-05,2.47,2.48,2.47,2.48,5787,14.026239169702,14.0830255631016,14.026239169702,14.0830255631016,1019.08215217634,0.0,1.0
2019-11-06,2.48,2.5,2.48,2.48,34159,14.0830255631016,14.1965983499008,14.0830255631016,14.0830255631016,6015.34944465036,0.0,1.0
2019-11-07,2.495,2.495,2.495,2.495,100,14.168205153201,14.168205153201,14.168205153201,14.168205153201,17.6098522926618,0.0,1.0
2019-11-08,2.49,2.495,2.48,2.48,1640,14.1398119565012,14.168205153201,14.0830255631016,14.0830255631016,288.801577599654,0.0,1.0
2019-11-11,2.51,2.54,2.5,2.5,2010,14.2533847433004,14.4237439234992,14.1965983499008,14.1965983499008,353.958031082503,0.0,1.0
2019-11-12,2.51,2.51,2.49,2.5,19346,14.2533847433004,14.2533847433004,14.1398119565012,14.1965983499008,3406.80202453836,0.0,1.0
2019-11-13,2.54,2.55,2.48,2.52,19420,14.6696290069195,14.7273834518286,14.3231023374647,14.5541201171012,3362.51175655043,0.0433,1.0
2019-11-14,2.5,2.55,2.47,2.55,7191,14.438611227283,14.7273834518286,14.2653478925556,14.7273834518286,1245.09897226334,0.0,1.0
2019-11-15,2.49,2.52,2.49,2.51,3596,14.3808567823738,14.5541201171012,14.3808567823738,14.4963656721921,622.63605955486,0.0,1.0
2019-11-18,2.483,2.52,2.47,2.52,11962,14.3404286709374,14.5541201171012,14.2653478925556,14.5541201171012,2071.18257630568,0.0,1.0
2019-11-19,2.47,2.51,2.47,2.475,11799,14.2653478925556,14.4963656721921,14.2653478925556,14.2942251150101,2042.95964034698,0.0,1.0
2019-11-20,2.48,2.496,2.47,2.496,2717,14.3231023374647,14.4155094493193,14.2653478925556,14.4155094493193,470.43998159359,0.0,1.0
2019-11-21,2.48,2.48,2.48,2.48,0,14.3231023374647,14.3231023374647,14.3231023374647,14.3231023374647,0,0.0,1.0
2019-11-22,2.48,2.48,2.48,2.48,0,14.3231023374647,14.3231023374647,14.3231023374647,14.3231023374647,0,0.0,1.0
2019-11-25,2.48,2.498,2.48,2.498,524,14.3231023374647,14.4270603383011,14.3231023374647,14.4270603383011,90.728947499095,0.0,1.0
2019-11-26,2.47,2.47,2.47,2.47,10507,14.2653478925556,14.2653478925556,14.2653478925556,14.2653478925556,1819.25391483395,0.0,1.0
2019-11-27,2.47,2.48,2.47,2.473,4696,14.2653478925556,14.3231023374647,14.2653478925556,14.2826742260283,813.097590564407,0.0,1.0
2019-11-29,2.49,2.49,2.49,2.49,201,14.3808567823738,14.3808567823738,14.3808567823738,14.3808567823738,34.8025161208362,0.0,1.0
2019-12-02,2.48,2.516,2.48,2.5,25605,14.3231023374647,14.5310183391376,14.3231023374647,14.438611227283,4433.42500136322,0.0,1.0
2019-12-03,2.47,2.47,2.47,2.47,1003,14.2653478925556,14.2653478925556,14.2653478925556,14.2653478925556,173.666286911435,0.0,1.0
2019-12-04,2.475,2.507,2.47,2.507,6737,14.2942251150101,14.4790393387194,14.2653478925556,14.4790393387194,1166.49030401031,0.0,1.0
2019-12-05,2.48,2.488,2.47,2.488,7400,14.3231023374647,14.369305893392,14.2653478925556,14.369305893392,1281.28666315516,0.0,1.0
2019-12-06,2.47,2.48,2.47,2.472,4300,14.2653478925556,14.3231023374647,14.2653478925556,14.2768987815374,744.531439400969,0.0,1.0
2019-12-09,2.43,2.47,2.43,2.47,24877,14.034330112919,14.2653478925556,14.034330112919,14.2653478925556,4307.37409720419,0.0,1.0
2019-12-10,2.4,2.44,2.4,2.44,37798,13.8610667781916,14.0920845578282,13.8610667781916,14.0920845578282,6544.60449918092,0.0,1.0
2019-12-11,2.46,2.47,2.45,2.45,2700,14.2075934476464,14.2653478925556,14.1498390027373,14.1498390027373,467.496485205262,0.0,1.0
2019-12-12,2.46,2.47,2.46,2.469,3079,14.2075934476464,14.2653478925556,14.2075934476464,14.2595724480647,533.119139980371,0.0,1.0
2019-12-13,2.46,2.465,2.46,2.46,301,14.2075934476464,14.236470670101,14.2075934476464,14.2075934476464,52.1172007580681,0.0,1.0
2019-12-16,2.46,2.47,2.46,2.46,5838,14.2075934476464,14.2653478925556,14.2075934476464,14.2075934476464,1010.8312891216,0.0,1.0
2019-12-17,2.48,2.48,2.463,2.463,10703,14.3231023374647,14.3231023374647,14.2249197811192,14.2249197811192,1853.19069672293,0.0,1.0
2019-12-18,2.475,2.475,2.46,2.471,6613,14.2942251150101,14.2942251150101,14.2075934476464,14.2711233370465,1145.02009506015,0.0,1.0
2019-12-19,2.475,2.48,2.46,2.48,3985,14.2942251150101,14.3231023374647,14.2075934476464,14.3231023374647,689.990182793692,0.0,1.0
2019-12-20,2.46,2.48,2.46,2.48,30295,14.2075934476464,14.3231023374647,14.2075934476464,14.3231023374647,5245.48371084941,0.0,1.0
2019-12-23,2.47,2.473,2.46,2.473,2336,14.2653478925556,14.2826742260283,14.2075934476464,14.2826742260283,404.471033125736,0.0,1.0
2019-12-24,2.445,2.456,2.445,2.456,5601,14.1209617802827,14.1844916696828,14.1209617802827,14.1844916696828,969.79548653136,0.0,1.0
2019-12-26,2.51,2.51,2.44,2.44,5918,14.4963656721921,14.4963656721921,14.0920845578282,14.0920845578282,1024.68303683138,0.0,1.0
2019-12-27,2.46,2.46,2.45,2.45,305,14.2075934476464,14.2075934476464,14.1498390027373,14.1498390027373,52.8097881435574,0.0,1.0
2019-12-30,2.46,2.48,2.46,2.472,17091,14.2075934476464,14.3231023374647,14.2075934476464,14.2768987815374,2959.25275134931,0.0,1.0
2019-12-31,2.52,2.52,2.47,2.47,498,14.5541201171012,14.5541201171012,14.2653478925556,14.2653478925556,86.2271294934149,0.0,1.0
2020-01-02,2.495,2.495,2.46,2.48,5535,14.4097340048284,14.4097340048284,14.2075934476464,14.3231023374647,958.367794670784,0.0,1.0
2020-01-03,2.5,2.51,2.487,2.5,15321,14.438611227283,14.4963656721921,14.3635304489011,14.438611227283,2652.78283327029,0.0,1.0
2020-01-06,2.49,2.499,2.47,2.499,7300,14.3808567823738,14.432835782792,14.2653478925556,14.432835782792,1263.97197851793,0.0,1.0
2020-01-07,2.5,2.51,2.48,2.48,15422,14.438611227283,14.4963656721921,14.3231023374647,14.3231023374647,2670.27066475389,0.0,1.0
2020-01-08,2.519,2.53,2.5,2.52,15265,14.5483446726103,14.6118745620104,14.438611227283,14.5541201171012,2643.08660987345,0.0,1.0
2020-01-09,2.5,2.514,2.487,2.487,14378,14.438611227283,14.5194674501557,14.3635304489011,14.3635304489011,2489.50535714119,0.0,1.0
2020-01-10,2.5,2.52,2.5,2.52,8853,14.438611227283,14.5541201171012,14.438611227283,14.5541201171012,1532.86903093413,0.0,1.0
2020-01-13,2.5,2.55,2.5,2.5,19924,14.438611227283,14.7273834518286,14.438611227283,14.438611227283,3449.77776712207,0.0,1.0
2020-01-14,27.4,27.4,23.6,23.6,9437,15.8247179051021,15.8247179051021,13.6300489985551,13.6300489985551,16339.8678921557,0.0,0.1
2020-01-15,24.77,25.15,24.71,25.15,5346,14.305776003992,14.5252428946467,14.2711233370465,14.5252428946467,9256.43040706414,0.0,1.0
2020-01-16,24.87,25.0,24.86,24.92,1790,14.3635304489011,14.438611227283,14.3577550044102,14.3924076713557,3099.3285500645,0.0,1.0
2020-01-17,24.87,25.31,24.87,25.31,312,14.3635304489011,14.6176500065013,14.3635304489011,14.6176500065013,540.218160681634,0.0,1.0
2020-01-21,24.9,25.06,24.89,24.89,1914,14.3808567823738,14.4732638942284,14.3750813378829,14.3750813378829,3314.03063956619,0.0,1.0
2020-01-22,24.87,24.99,24.87,24.99,2407,14.3635304489011,14.432835782792,14.3635304489011,14.432835782792,4167.64459218171,0.0,1.0
2020-01-23,24.95,24.991,24.87,24.955,4109,14.4097340048284,14.4334133272411,14.3635304489011,14.4126217270739,7114.60391743858,0.0,1.0
2020-01-24,24.95,24.95,24.89,24.91,826,14.4097340048284,14.4097340048284,14.3750813378829,14.3866322268647,1430.19295103535,0.0,1.0
2020-01-27,24.922,24.96,24.89,24.95,4149,14.3935627602538,14.4155094493193,14.3750813378829,14.4097340048284,7183.86265598752,0.0,1.0
2020-01-28,24.89,24.95,24.867,24.9,5493,14.3750813378829,14.4097340048284,14.3617978155538,14.3808567823738,9510.95627123148,0.0,1.0
2020-01-29,24.77,24.919,24.77,24.9,3085,14.305776003992,14.3918301269066,14.305776003992,14.3808567823738,5341.58021058602,0.0,1.0
2020-01-30,24.9,24.9,24.78,24.85,1233,14.3808567823738,14.3808567823738,14.3115514484829,14.3519795599193,2134.90061577069,0.0,1.0
2020-01-31,24.95,25.04,24.9,25.04,440,14.4097340048284,14.4617130052466,14.3808567823738,14.4617130052466,761.846124038202,0.0,1.0
2020-02-03,24.97,24.97,24.9,24.9,730,14.4212848938102,14.4212848938102,14.3808567823738,14.3808567823738,1263.97197851793,0.0,1.0
2020-02-04,25.05,25.05,25.04,25.04,437,14.4674884497375,14.4674884497375,14.4617130052466,14.4617130052466,756.651718647034,0.0,1.0
2020-02-05,24.85,24.9,24.85,24.9,2008,14.3519795599193,14.3808567823738,14.3519795599193,14.3808567823738,3476.78867515615,0.0,1.0
2020-02-06,25.1,25.11,24.96,25.07,1005,14.4963656721921,14.502141116683,14.4155094493193,14.4790393387194,1740.1258060418,0.0,1.0
2020-02-07,25.08,25.21,25.05,25.05,2143,14.4848147832103,14.5598955615921,14.4674884497375,14.4674884497375,3710.53691775878,0.0,1.0
2020-02-10,25.12,25.188,25.096,25.096,4013,14.5079165611739,14.5471895837121,14.4940554943957,14.4940554943957,6948.38294492116,0.0,1.0
2020-02-11,25.25,25.25,25.25,25.25,1084,14.5829973395558,14.5829973395558,14.5829973395558,14.5829973395558,1876.91181467593,0.0,1.0
2020-02-12,25.3,25.3,25.3,25.3,366,14.6118745620104,14.6118745620104,14.6118745620104,14.6118745620104,633.717457722685,0.0,1.0
2020-02-13,24.8,25.05,24.75,25.05,5758,14.3519795599193,14.4966567732249,14.3230441172581,14.4966567732249,9949.73546358666,0.05,1.0
2020-02-14,24.86,24.91,24.815,24.815,1560,14.3867020911126,14.4156375337737,14.3606601927176,14.3606601927176,2695.65601305927,0.0,1.0
2020-02-18,24.91,24.91,24.907,24.907,2439,14.4156375337737,14.4156375337737,14.4139014072141,14.4139014072141,4214.55449734075,0.0,1.0
2020-02-19,24.94,24.94,24.94,24.94,564,14.4329987993704,14.4329987993704,14.4329987993704,14.4329987993704,974.58332779835,0.0,1.0
2020-02-20,24.95,24.959,24.938,24.958,2153,14.4387858879026,14.4439942675817,14.431841381664,14.4434155587284,3720.35089494655,0.0,1.0
2020-02-21,24.97,24.97,24.92,24.94,2753,14.4503600649671,14.4503600649671,14.421424622306,14.4329987993704,4757.1416692001,0.0,1.0
2020-02-24,24.94,24.97,24.935,24.97,630,14.4329987993704,14.4503600649671,14.4301052551043,14.4503600649671,1088.63031296624,0.0,1.0
2020-02-25,24.94,24.94,24.92,24.92,1666,14.4329987993704,14.4329987993704,14.421424622306,14.421424622306,2878.8223831774,0.0,1.0
2020-02-26,24.99,24.99,24.99,24.99,478,14.4619342420315,14.4619342420315,14.4619342420315,14.4619342420315,825.976650155341,0.0,1.0
2020-02-27,24.921,24.979,24.92,24.962,1021,14.4220033311592,14.4555684446461,14.421424622306,14.4457303941413,1764.27230085481,0.0,1.0
2020-02-28,24.21,24.95,24.04,24.94,2638,14.010541336518,14.4387858879026,13.9121608314701,14.4329987993704,4558.42343746815,0.0,1.0
2020-03-02,24.85,24.9,24.744,24.9,1456,14.3809150025804,14.4098504452415,14.3195718641388,14.4098504452415,2515.94561218864,0.0,1.0
2020-03-03,24.7,24.8,24.4,24.8,521,14.294108674597,14.3519795599193,14.1204960186302,14.3519795599193,900.279988976844,0.0,1.0
2020-03-04,24.68,24.906,24.68,24.68,1895,14.2825344975326,14.4133226983609,14.2825344975326,14.2825344975326,3274.53086201749,0.0,1.0
2020-03-05,24.45,24.5,24.37,24.5,1440,14.1494314612914,14.1783669039525,14.1031347530336,14.1783669039525,2488.29785820855,0.0,1.0
2020-03-06,24.55,24.6,24.5,24.5,1025,14.2073023466136,14.2362377892748,14.1783669039525,14.1783669039525,1771.18423934984,0.0,1.0
2020-03-09,24.25,24.6,23.91,24.6,2549,14.0336896906469,14.2362377892748,13.8369286805512,14.2362377892748,4404.63280595387,0.0,1.0
2020-03-10,24.191,24.463,23.91,24.45,1988,13.9995458683067,14.1569546763833,13.8369286805512,14.1494314612914,3435.23343202681,0.0,1.0
2020-03-11,24.15,24.15,24.15,24.15,352,13.9758188053246,13.9758188053246,13.9758188053246,13.9758188053246,608.25058756209,0.0,1.0
2020-03-12,22.25,23.91,22.25,23.91,3595,12.8762719842018,13.8369286805512,12.8762719842018,13.8369286805512,6212.10472240258,0.0,1.0
2020-03-13,23.0,23.386,23.0,23.0,1352,13.3103036241187,13.5336852414626,13.3103036241187,13.3103036241187,2336.23521131802,0.0,1.0
2020-03-16,21.88,21.989,21.85,21.85,2793,12.6621497085094,12.7252289735107,12.6447884429127,12.6447884429127,4826.26105415034,0.0,1.0
2020-03-17,21.75,22.75,21.75,22.75,1400,12.5869175575905,13.165626410813,12.5869175575905,13.165626410813,2419.17847325831,0.0,1.0
2020-03-18,20.0,20.35,20.0,20.35,2854,11.574177064451,11.7767251630789,11.574177064451,11.7767251630789,4931.66811619946,0.0,1.0
2020-03-19,19.5,19.5,19.5,19.5,1044,11.2848226378397,11.2848226378397,11.2848226378397,11.2848226378397,1804.01594720121,0.0,1.0
2020-03-20,19.0,20.0,18.2,20.0,1000,10.9954682112285,11.574177064451,10.5325011286504,11.574177064451,1727.98462375593,0.0,1.0
2020-03-23,19.5,19.5,19.0,19.0,2916,11.2848226378397,11.2848226378397,10.9954682112285,10.9954682112285,5038.80316287233,0.0,1.0
2020-03-24,19.1,19.1,19.1,19.1,100,11.0533390965507,11.0533390965507,11.0533390965507,11.0533390965507,172.798462375594,0.0,1.0
2020-03-25,19.0,19.0,19.0,19.0,100,10.9954682112285,10.9954682112285,10.9954682112285,10.9954682112285,172.798462375593,0.0,1.0
2020-03-26,19.26,19.5,19.26,19.5,443,11.1459325130663,11.2848226378397,11.1459325130663,11.2848226378397,765.497188323883,0.0,1.0
2020-03-27,19.22,19.97,19.22,19.97,784,11.1227841589374,11.5568157988543,11.1227841589374,11.5568157988543,1354.73994502466,0.0,1.0
2020-03-30,18.6,19.13,18.01,19.13,860,10.7639846699395,11.0707003621474,10.4225464465381,11.0707003621474,1486.0667764301,0.0,1.0
2020-03-31,18.6,18.6,18.6,18.6,0,10.7639846699395,10.7639846699395,10.7639846699395,10.7639846699395,0,0.0,1.0
2020-04-01,18.6,18.6,18.6,18.6,29,10.7639846699395,10.7639846699395,10.7639846699395,10.7639846699395,50.111554088922,0.0,1.0
2020-04-02,18.6,18.6,18.6,18.6,1,10.7639846699395,10.7639846699395,10.7639846699395,10.7639846699395,1.72798462375593,0.0,1.0
2020-04-03,18.65,18.65,18.65,18.65,510,10.7929201126006,10.7929201126006,10.7929201126006,10.7929201126006,881.272158115526,0.0,1.0
2020-04-06,18.65,18.65,18.65,18.65,0,10.7929201126006,10.7929201126006,10.7929201126006,10.7929201126006,0,0.0,1.0
2020-04-07,18.65,18.65,18.65,18.65,3,10.7929201126006,10.7929201126006,10.7929201126006,10.7929201126006,5.1839538712678,0.0,1.0
2020-04-08,18.65,18.65,18.65,18.65,0,10.7929201126006,10.7929201126006,10.7929201126006,10.7929201126006,0,0.0,1.0
2020-04-09,19.0,19.0,19.0,19.0,160,10.9954682112285,10.9954682112285,10.9954682112285,10.9954682112285,276.477539800949,0.0,1.0
2020-04-13,19.14,19.14,19.14,19.14,293,11.0764874506796,11.0764874506796,11.0764874506796,11.0764874506796,506.299494760491,0.0,1.0
2020-04-14,19.5,19.55,19.5,19.55,351,11.2848226378397,11.3137580805009,11.2848226378397,11.3137580805009,606.522602938337,0.0,1.0
2020-04-15,20.55,21.05,20.55,21.05,494,11.8924669337234,12.1818213603347,11.8924669337234,12.1818213603347,853.624404135435,0.0,1.0
2020-04-16,20.56,20.56,20.56,20.56,227,11.8982540222556,11.8982540222556,11.8982540222556,11.8982540222556,392.252509592599,0.0,1.0
2020-04-17,20.56,20.56,20.56,20.56,1,11.8982540222556,11.8982540222556,11.8982540222556,11.8982540222556,1.72798462375594,0.0,1.0
2020-04-20,20.56,20.56,20.56,20.56,3,11.8982540222556,11.8982540222556,11.8982540222556,11.8982540222556,5.18395387126783,0.0,1.0
2020-04-21,20.56,20.56,20.56,20.56,0,11.8982540222556,11.8982540222556,11.8982540222556,11.8982540222556,0,0.0,1.0
2020-04-22,21.9999,21.9999,21.9999,21.9999,116,12.7315369000108,12.7315369000108,12.7315369000108,12.7315369000108,200.446216355689,0.0,1.0
2020-04-23,22.0,22.0,22.0,22.0,0,12.7315947708961,12.7315947708961,12.7315947708961,12.7315947708961,0,0.0,1.0
2020-04-24,22.0,22.0,22.0,22.0,400,12.7315947708961,12.7315947708961,12.7315947708961,12.7315947708961,691.193849502376,0.0,1.0
2020-04-27,23.0,23.9999,23.0,23.9999,569,13.3103036241187,13.8889546064559,13.3103036241187,13.8889546064559,983.223250917127,0.0,1.0
2020-04-28,22.73,22.73,20.66,21.1,631,13.1540522337486,13.1540522337486,11.9561249075779,12.2107568029958,1090.35829759,0.0,1.0
2020-04-29,22.73,22.73,22.73,22.73,0,13.1540522337486,13.1540522337486,13.1540522337486,13.1540522337486,0,0.0,1.0
2020-04-30,23.29,23.29,23.29,23.29,289,13.4781291915532,13.4781291915532,13.4781291915532,13.4781291915532,499.387556265466,0.0,1.0
2020-05-01,23.192,23.192,23.17,23.19,310,13.4214157239374,13.4214157239374,13.4086841291665,13.420258306231,535.675233364341,0.0,1.0
2020-05-04,23.192,23.192,23.192,23.192,0,13.4214157239374,13.4214157239374,13.4214157239374,13.4214157239374,0,0.0,1.0
2020-05-05,22.105,22.8,22.105,22.8,525,12.7923592004845,13.1945618534742,12.7923592004845,13.1945618534742,907.191927471867,0.0,1.0
2020-05-06,22.105,22.105,22.105,22.105,40,12.7923592004845,12.7923592004845,12.7923592004845,12.7923592004845,69.1193849502375,0.0,1.0
2020-05-07,21.35,22.301,21.35,22.01,508,12.3554340163015,12.9057861357161,12.3554340163015,12.7373818594283,877.816188868014,0.0,1.0
2020-05-08,21.35,21.35,21.35,21.35,40,12.3554340163015,12.3554340163015,12.3554340163015,12.3554340163015,69.1193849502373,0.0,1.0
2020-05-11,21.72,22.056,21.72,22.056,824,12.5695562919938,12.7640024666766,12.5695562919938,12.7640024666766,1423.85932997489,0.0,1.0
2020-05-12,21.72,21.72,21.72,21.72,10,12.5695562919938,12.5695562919938,12.5695562919938,12.5695562919938,17.2798462375594,0.0,1.0
2020-05-13,21.0,21.0,21.0,21.0,174,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,293.677014660661,0.5,1.0
2020-05-14,21.0,21.0,21.0,21.0,10,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,16.8779893483139,0.0,1.0
2020-05-15,21.0,21.0,21.0,21.0,24,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,40.5071744359533,0.0,1.0
2020-05-18,21.0,21.0,21.0,21.0,195,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,329.120792292121,0.0,1.0
2020-05-19,21.0,21.0,21.0,21.0,0,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,0,0.0,1.0
2020-05-20,21.0,21.0,21.0,21.0,55,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,92.8289414157263,0.0,1.0
2020-05-21,21.0,21.0,21.0,21.0,0,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,0,0.0,1.0
2020-05-22,21.0,21.0,21.0,21.0,115,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,194.09687750561,0.0,1.0
2020-05-26,21.0,21.5,19.5,20.5,1679,12.4422403442848,12.7384841620059,11.5535088911216,12.1459965265638,2833.8144115819,0.0,1.0
2020-05-27,19.693,20.58,19.65,20.55,1413,11.667859004762,12.1933955373991,11.642382036438,12.1756209083359,2384.85989491674,0.0,1.0
2020-05-28,19.693,19.693,19.693,19.693,12,11.667859004762,11.667859004762,11.667859004762,11.667859004762,20.2535872179765,0.0,1.0
2020-05-29,19.693,19.693,19.693,19.693,0,11.667859004762,11.667859004762,11.667859004762,11.667859004762,0,0.0,1.0
2020-06-01,19.693,19.693,19.693,19.693,57,11.667859004762,11.667859004762,11.667859004762,11.667859004762,96.2045392853885,0.0,1.0
2020-06-02,19.693,19.693,19.693,19.693,40,11.667859004762,11.667859004762,11.667859004762,11.667859004762,67.5119573932551,0.0,1.0
2020-06-03,22.2,22.9,21.5,22.9,672,13.1532255068154,13.5679668516249,12.7384841620059,13.5679668516249,1134.20088420669,0.0,1.0
2020-06-04,22.2,22.2,22.2,22.2,1,13.1532255068154,13.1532255068154,13.1532255068154,13.1532255068154,1.68779893483138,0.0,1.0
2020-06-05,22.2,22.2,22.2,22.2,11,13.1532255068154,13.1532255068154,13.1532255068154,13.1532255068154,18.5657882831452,0.0,1.0
2020-06-08,22.2,22.2,22.2,22.2,1,13.1532255068154,13.1532255068154,13.1532255068154,13.1532255068154,1.68779893483138,0.0,1.0
2020-06-09,22.25,22.25,22.25,22.25,164,13.1828498885875,13.1828498885875,13.1828498885875,13.1828498885875,276.799025312347,0.0,1.0
2020-06-10,22.3,22.31,22.15,22.16,2040,13.2124742703596,13.218399146714,13.1236011250433,13.1295260013977,3443.10982705602,0.0,1.0
2020-06-11,22.3,22.3,22.3,22.3,26,13.2124742703596,13.2124742703596,13.2124742703596,13.2124742703596,43.882772305616,0.0,1.0
2020-06-12,22.3,22.3,22.3,22.3,5,13.2124742703596,13.2124742703596,13.2124742703596,13.2124742703596,8.43899467415692,0.0,1.0
2020-06-15,22.3,22.3,22.3,22.3,207,13.2124742703596,13.2124742703596,13.2124742703596,13.2124742703596,349.374379510097,0.0,1.0
2020-06-16,22.3,22.3,22.3,22.3,0,13.2124742703596,13.2124742703596,13.2124742703596,13.2124742703596,0,0.0,1.0
2020-06-17,20.05,20.73,20.05,20.73,842,11.8793770906148,12.2822686827155,11.8793770906148,12.2822686827155,1421.12670312802,0.0,1.0
2020-06-18,20.0,20.0,19.8,19.8,502,11.8497527088427,11.8497527088427,11.7312551817543,11.7312551817543,847.275065285354,0.0,1.0
2020-06-19,20.95,20.95,20.95,20.95,2364,12.4126159625127,12.4126159625127,12.4126159625127,12.4126159625127,3989.9566819414,0.0,1.0
2020-06-22,21.312,21.312,21.312,21.312,1500,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,2531.69840224707,0.0,1.0
2020-06-23,21.312,21.312,21.312,21.312,11,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,18.5657882831452,0.0,1.0
2020-06-24,21.312,21.312,21.312,21.312,0,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,0,0.0,1.0
2020-06-25,21.312,21.312,21.312,21.312,98,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,165.404295613475,0.0,1.0
2020-06-26,21.312,21.312,21.312,21.312,0,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,0,0.0,1.0
2020-06-29,21.3122,21.3122,21.3122,21.3122,99,12.6272149840699,12.6272149840699,12.6272149840699,12.6272149840699,167.092094548306,0.0,1.0
2020-06-30,21.312,21.312,21.312,21.312,106,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,178.906687092126,0.0,1.0
2020-07-01,21.312,21.312,21.312,21.312,44,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,74.2631531325807,0.0,1.0
2020-07-02,21.312,21.312,21.312,21.312,0,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,0,0.0,1.0
2020-07-06,21.312,21.312,21.312,21.312,10,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,16.8779893483138,0.0,1.0
2020-07-07,21.312,21.312,21.312,21.312,6,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,10.1267936089883,0.0,1.0
2020-07-08,21.312,21.312,21.312,21.312,0,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,0,0.0,1.0
2020-07-09,21.312,21.312,21.312,21.312,1,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,1.68779893483138,0.0,1.0
2020-07-10,21.312,21.312,21.312,21.312,0,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,0,0.0,1.0
2020-07-13,21.312,21.312,21.312,21.312,115,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,194.096877505609,0.0,1.0
2020-07-14,21.312,21.312,21.312,21.312,0,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,0,0.0,1.0
2020-07-15,21.312,21.312,21.312,21.312,135,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,227.852856202236,0.0,1.0
2020-07-16,21.312,21.312,21.312,21.312,1,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,1.68779893483138,0.0,1.0
2020-07-17,21.312,21.312,21.312,21.312,9,12.6270964865428,12.6270964865428,12.6270964865428,12.6270964865428,15.1901904134824,0.0,1.0
2020-07-20,21.99,21.99,20.51,20.51,623,13.0288031033726,13.0288031033726,12.1519214029182,12.1519214029182,1051.49873639995,0.0,1.0
2020-07-21,21.99,21.99,21.99,21.99,1,13.0288031033726,13.0288031033726,13.0288031033726,13.0288031033726,1.68779893483138,0.0,1.0
2020-07-22,21.6075,22.9998,21.5,22.9998,1100,12.8021765828159,13.627097117642,12.7384841620059,13.627097117642,1856.57882831453,0.0,1.0
2020-07-23,21.45,21.5001,21.45,21.5,449,12.7088597802338,12.7385434107695,12.7088597802338,12.7384841620059,757.821721739291,0.0,1.0
2020-07-24,21.45,21.45,21.45,21.45,0,12.7088597802338,12.7088597802338,12.7088597802338,12.7088597802338,0,0.0,1.0
2020-07-27,21.45,21.45,21.45,21.45,104,12.7088597802338,12.7088597802338,12.7088597802338,12.7088597802338,175.531089222464,0.0,1.0
2020-07-28,21.45,21.45,21.45,21.45,6,12.7088597802338,12.7088597802338,12.7088597802338,12.7088597802338,10.1267936089883,0.0,1.0
2020-07-29,21.45,21.45,21.45,21.45,30,12.7088597802338,12.7088597802338,12.7088597802338,12.7088597802338,50.6339680449415,0.0,1.0
2020-07-30,21.0,21.25,20.9998,21.25,937,12.4422403442848,12.5903622531454,12.4421218467578,12.5903622531454,1581.46760193701,0.0,1.0
2020-07-31,21.0,21.0,21.0,21.0,3,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,5.06339680449416,0.0,1.0
2020-08-03,21.0,21.0,21.0,21.0,44,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,74.263153132581,0.0,1.0
2020-08-04,20.0,20.25,20.0,20.0,1400,11.8497527088427,11.9978746177032,11.8497527088427,11.8497527088427,2362.91850876394,0.0,1.0
2020-08-05,21.0,21.0,21.0,21.0,220,12.4422403442848,12.4422403442848,12.4422403442848,12.4422403442848,371.315765662905,0.0,1.0
2020-08-06,20.75,20.75,20.4998,20.5,3320,12.2941184354243,12.2941184354243,12.1458780290367,12.1459965265638,5603.49246364019,0.0,1.0
2020-08-07,20.75,20.75,20.75,20.75,10,12.2941184354243,12.2941184354243,12.2941184354243,12.2941184354243,16.8779893483138,0.0,1.0
2020-08-10,21.9998,23.0,21.01,23.0,1375,13.0346094821999,13.6272156151691,12.4481652206393,13.6272156151691,2320.72353539315,0.0,1.0
2020-08-11,22.5,22.5,21.625,22.5,1960,13.330971797448,13.330971797448,12.8125451164362,13.330971797448,3308.08591226952,0.0,1.0
2020-08-12,22.8,22.8,22.8,22.8,953,13.5087180880807,13.5087180880807,13.5087180880807,13.5087180880807,1608.47238489431,0.0,1.0
2020-08-13,22.28,22.28,22.28,22.28,187,13.4968683353718,13.4968683353718,13.4968683353718,13.4968683353718,308.690867871997,0.5,1.0
2020-08-14,22.28,22.28,22.28,22.28,184,13.4968683353718,13.4968683353718,13.4968683353718,13.4968683353718,303.738607959612,0.0,1.0
2020-08-17,22.25,22.514,22.25,22.514,2015,13.4786948142739,13.6386217999354,13.4786948142739,13.6386217999354,3326.26790781858,0.0,1.0
2020-08-18,21.97,22.17,21.95,22.17,552,13.3090752840269,13.4302320913462,13.296959603295,13.4302320913462,911.215823878834,0.0,1.0
2020-08-19,21.97,21.97,20.54,20.54,374,13.3090752840269,13.3090752840269,12.4428041116938,12.4428041116938,617.381735743993,0.0,1.0
2020-08-20,21.97,21.97,21.97,21.97,74,13.3090752840269,13.3090752840269,13.3090752840269,13.3090752840269,122.155744505496,0.0,1.0
2020-08-21,21.97,21.97,21.97,21.97,82,13.3090752840269,13.3090752840269,13.3090752840269,13.3090752840269,135.361770938522,0.0,1.0
2020-08-24,21.3975,21.5,21.3975,21.5,469,12.9622639230754,13.0243567868265,12.9622639230754,13.0243567868265,774.203299636181,0.0,1.0
2020-08-25,21.3975,21.3975,21.3975,21.3975,53,12.9622639230754,12.9622639230754,12.9622639230754,12.9622639230754,87.4899251188008,0.0,1.0
2020-08-26,21.3975,21.3975,21.3975,21.3975,50,12.9622639230754,12.9622639230754,12.9622639230754,12.9622639230754,82.5376652064159,0.0,1.0
2020-08-27,21.3975,21.3975,21.3975,21.3975,3,12.9622639230754,12.9622639230754,12.9622639230754,12.9622639230754,4.95225991238495,0.0,1.0
2020-08-28,21.3975,21.3975,21.3975,21.3975,7,12.9622639230754,12.9622639230754,12.9622639230754,12.9622639230754,11.5552731288982,0.0,1.0
2020-08-31,21.3975,21.3975,21.3975,21.3975,5,12.9622639230754,12.9622639230754,12.9622639230754,12.9622639230754,8.25376652064159,0.0,1.0
2020-09-01,21.3975,21.3975,21.3975,21.3975,5,12.9622639230754,12.9622639230754,12.9622639230754,12.9622639230754,8.25376652064159,0.0,1.0
2020-09-02,21.16,21.16,21.16,21.16,147,12.8183902143837,12.8183902143837,12.8183902143837,12.8183902143837,242.660735706863,0.0,1.0
2020-09-03,21.16,21.16,21.16,21.16,0,12.8183902143837,12.8183902143837,12.8183902143837,12.8183902143837,0,0.0,1.0
2020-09-04,21.16,21.16,21.16,21.16,71,12.8183902143837,12.8183902143837,12.8183902143837,12.8183902143837,117.203484593111,0.0,1.0
2020-09-08,20.54,20.54,20.54,20.54,151,12.4428041116938,12.4428041116938,12.4428041116938,12.4428041116938,249.263748923376,0.0,1.0
2020-09-09,21.04,21.04,21.0,21.0,380,12.7456961299921,12.7456961299921,12.7214647685282,12.7214647685282,627.286255568762,0.0,1.0
2020-09-10,21.04,21.04,21.04,21.04,90,12.7456961299921,12.7456961299921,12.7456961299921,12.7456961299921,148.567797371549,0.0,1.0
2020-09-11,21.04,21.04,21.04,21.04,3,12.7456961299921,12.7456961299921,12.7456961299921,12.7456961299921,4.95225991238496,0.0,1.0
2020-09-14,21.04,21.04,21.04,21.04,43,12.7456961299921,12.7456961299921,12.7456961299921,12.7456961299921,70.9823920775178,0.0,1.0
2020-09-15,21.04,21.04,21.04,21.04,1,12.7456961299921,12.7456961299921,12.7456961299921,12.7456961299921,1.65075330412832,0.0,1.0
2020-09-16,21.04,21.04,21.04,21.04,150,12.7456961299921,12.7456961299921,12.7456961299921,12.7456961299921,247.612995619248,0.0,1.0
2020-09-17,22.0,22.0,22.0,22.0,102,13.3272488051248,13.3272488051248,13.3272488051248,13.3272488051248,168.376837021089,0.0,1.0
2020-09-18,22.0,22.0,22.0,22.0,2,13.3272488051248,13.3272488051248,13.3272488051248,13.3272488051248,3.30150660825664,0.0,1.0
2020-09-21,22.0,22.0,22.0,22.0,0,13.3272488051248,13.3272488051248,13.3272488051248,13.3272488051248,0,0.0,1.0
2020-09-22,22.0,22.0,22.0,22.0,0,13.3272488051248,13.3272488051248,13.3272488051248,13.3272488051248,0,0.0,1.0
2020-09-23,22.0,22.0,22.0,22.0,0,13.3272488051248,13.3272488051248,13.3272488051248,13.3272488051248,0,0.0,1.0
2020-09-24,22.02,22.725,21.9999,22.0,961,13.3393644858567,13.7664422316573,13.3271882267211,13.3272488051248,1586.37392526732,0.0,1.0
2020-09-25,21.0,22.36,21.0,22.36,360,12.7214647685282,13.5453310582996,12.7214647685282,13.5453310582996,594.271189486197,0.0,1.0
2020-09-28,21.0,21.0,21.0,21.0,0,12.7214647685282,12.7214647685282,12.7214647685282,12.7214647685282,0,0.0,1.0
2020-09-29,21.0,21.0,21.0,21.0,1,12.7214647685282,12.7214647685282,12.7214647685282,12.7214647685282,1.65075330412832,0.0,1.0
2020-09-30,21.0,21.0,21.0,21.0,5,12.7214647685282,12.7214647685282,12.7214647685282,12.7214647685282,8.25376652064162,0.0,1.0
2020-10-01,21.0,21.0,21.0,21.0,0,12.7214647685282,12.7214647685282,12.7214647685282,12.7214647685282,0,0.0,1.0
2020-10-02,21.0,21.0,21.0,21.0,1,12.7214647685282,12.7214647685282,12.7214647685282,12.7214647685282,1.65075330412832,0.0,1.0
2020-10-05,23.0,23.0,22.195,22.195,423,13.9330328417214,13.9330328417214,13.4453766922611,13.4453766922611,698.268647646279,0.0,1.0
2020-10-06,22.5908,23.384,22.5908,23.384,642,13.6851460139461,14.1656539117745,13.6851460139461,14.1656539117745,1059.78362125038,0.0,1.0
2020-10-07,22.5908,22.5908,22.5908,22.5908,0,13.6851460139461,13.6851460139461,13.6851460139461,13.6851460139461,0,0.0,1.0
2020-10-08,22.5908,22.5908,22.5908,22.5908,40,13.6851460139461,13.6851460139461,13.6851460139461,13.6851460139461,66.0301321651327,0.0,1.0
2020-10-09,22.5908,22.5908,22.5908,22.5908,223,13.6851460139461,13.6851460139461,13.6851460139461,13.6851460139461,368.117986820615,0.0,1.0
2020-10-12,23.75,23.75,23.5,23.5,974,14.3873708691688,14.3873708691688,14.2359248600197,14.2359248600197,1607.83371822099,0.0,1.0
2020-10-13,21.75,23.12,21.52,23.12,2088,13.1758027959757,14.005726926113,13.0364724675584,14.005726926113,3446.77289901993,0.0,1.0
2020-10-14,22.23,22.23,22.23,22.23,182,13.466579133542,13.466579133542,13.466579133542,13.466579133542,300.437101351355,0.0,1.0
2020-10-15,22.23,22.23,22.23,22.23,6,13.466579133542,13.466579133542,13.466579133542,13.466579133542,9.90451982476995,0.0,1.0
2020-10-16,21.83,22.63,21.83,22.63,339,13.2242655189034,13.7088927481806,13.2242655189034,13.7088927481806,559.605370099501,0.0,1.0
2020-10-19,21.83,21.83,21.83,21.83,25,13.2242655189034,13.2242655189034,13.2242655189034,13.2242655189034,41.268832603208,0.0,1.0
2020-10-20,22.6201,22.6201,22.62,22.62,2403,13.7028954862183,13.7028954862183,13.7028349078147,13.7028349078147,3966.76018982037,0.0,1.0
2020-10-21,22.2388,22.2388,22.2388,22.2388,101,13.4719100330641,13.4719100330641,13.4719100330641,13.4719100330641,166.72608371696,0.0,1.0
2020-10-22,22.5,22.5,22.5,22.5,100,13.6301408234231,13.6301408234231,13.6301408234231,13.6301408234231,165.075330412832,0.0,1.0
2020-10-23,22.5,22.5,22.5,22.5,0,13.6301408234231,13.6301408234231,13.6301408234231,13.6301408234231,0,0.0,1.0
2020-10-26,22.5,22.5,22.5,22.5,1,13.6301408234231,13.6301408234231,13.6301408234231,13.6301408234231,1.65075330412832,0.0,1.0
2020-10-27,21.79,21.79,21.79,21.79,324,13.2000341574395,13.2000341574395,13.2000341574395,13.2000341574395,534.844070537577,0.0,1.0
2020-10-28,22.85,22.85,21.75,21.75,1410,13.8421652362319,13.8421652362319,13.1758027959757,13.1758027959757,2327.56215882093,0.0,1.0
2020-10-29,22.85,22.85,22.85,22.85,0,13.8421652362319,13.8421652362319,13.8421652362319,13.8421652362319,0,0.0,1.0
2020-10-30,22.85,22.85,22.85,22.85,92,13.8421652362319,13.8421652362319,13.8421652362319,13.8421652362319,151.869303979806,0.0,1.0
2020-11-02,22.85,22.85,22.85,22.85,52,13.8421652362319,13.8421652362319,13.8421652362319,13.8421652362319,85.8391718146727,0.0,1.0
2020-11-03,22.8,22.8,22.8,22.8,214,13.8118760344021,13.8118760344021,13.8118760344021,13.8118760344021,353.26120708346,0.0,1.0
2020-11-04,22.36,22.36,22.36,22.36,342,13.5453310582996,13.5453310582996,13.5453310582996,13.5453310582996,564.557630011885,0.0,1.0
2020-11-05,22.36,22.36,22.36,22.36,15,13.5453310582996,13.5453310582996,13.5453310582996,13.5453310582996,24.7612995619248,0.0,1.0
2020-11-06,23.5,23.5,22.925,23.14,1239,14.2359248600197,14.2359248600197,13.8875990389766,14.0178426068449,2045.28334381499,0.0,1.0
2020-11-09,23.95,24.04,23.8713,24.04,538,14.5085276764881,14.5630482397818,14.460852472808,14.5630482397818,888.105277621039,0.0,1.0
2020-11-10,23.99,23.99,23.9502,23.9502,401,14.532759037952,14.532759037952,14.5086488332955,14.5086488332955,661.952074955457,0.0,1.0
2020-11-11,24.36,24.55,24.0,24.0002,926,14.7568991314927,14.8719980984461,14.538816878318,14.5389380351253,1528.59755962283,0.0,1.0
2020-11-12,24.36,24.36,24.36,24.36,27,15.059791149791,15.059791149791,15.059791149791,15.059791149791,43.6739124373002,0.5,1.0
2020-11-13,23.4859,23.4859,23.4859,23.4859,340,14.5194067719572,14.5194067719572,14.5194067719572,14.5194067719572,549.967786247482,0.0,1.0
2020-11-16,23.4859,23.4859,23.4859,23.4859,22,14.5194067719572,14.5194067719572,14.5194067719572,14.5194067719572,35.5861508748371,0.0,1.0
2020-11-17,22.88,22.88,21.8601,22.88,937,14.1448284690976,14.1448284690976,13.514307902855,14.1448284690976,1515.64651680557,0.0,1.0
2020-11-18,22.5,23.9,22.5,23.9,1068,13.9099056186493,14.7754108571431,13.9099056186493,14.7754108571431,1727.5458697421,0.0,1.0
2020-11-19,22.775,23.0,22.5,22.5,653,14.0799155762106,14.2190146323971,13.9099056186493,13.9099056186493,1056.26166005767,0.0,1.0
2020-11-20,22.9,22.9,22.9,22.9,335,14.1571928296476,14.1571928296476,14.1571928296476,14.1571928296476,541.880024685018,0.0,1.0
2020-11-23,22.45,22.45,22.45,22.45,100,13.8789947172746,13.8789947172746,13.8789947172746,13.8789947172746,161.755231249259,0.0,1.0
2020-11-24,22.42,22.43,22.41,22.43,385,13.8604481764497,13.8666303567247,13.8542659961747,13.8666303567247,622.75764030965,0.0,1.0
2020-11-25,22.42,22.42,22.42,22.42,0,13.8604481764497,13.8604481764497,13.8604481764497,13.8604481764497,0,0.0,1.0
2020-11-27,22.42,22.42,22.42,22.42,3,13.8604481764497,13.8604481764497,13.8604481764497,13.8604481764497,4.85265693747779,0.0,1.0
2020-11-30,23.15,23.15,23.15,23.15,113,14.3117473365214,14.3117473365214,14.3117473365214,14.3117473365214,182.783411311664,0.0,1.0
2020-12-01,23.105,23.105,23.105,23.105,166,14.2839275252841,14.2839275252841,14.2839275252841,14.2839275252841,268.513683873772,0.0,1.0
2020-12-02,23.0,23.165,23.0,23.165,602,14.2190146323971,14.3210206069339,14.2190146323971,14.3210206069339,973.766492120543,0.0,1.0
2020-12-03,23.0,23.0,23.0,23.0,1,14.2190146323971,14.2190146323971,14.2190146323971,14.2190146323971,1.6175523124926,0.0,1.0
2020-12-04,23.3,23.3,23.3,23.3,410,14.4044800406458,14.4044800406458,14.4044800406458,14.4044800406458,663.196448121963,0.0,1.0
2020-12-07,23.5,24.0724,23.5,24.0724,1338,14.5281236461449,14.8819916450833,14.5281236461449,14.8819916450833,2164.28499411509,0.0,1.0
2020-12-08,23.5,23.5,23.5,23.5,18,14.5281236461449,14.5281236461449,14.5281236461449,14.5281236461449,29.1159416248667,0.0,1.0
2020-12-09,23.5,23.5,23.5,23.5,10,14.5281236461449,14.5281236461449,14.5281236461449,14.5281236461449,16.1755231249259,0.0,1.0
2020-12-10,23.25,23.25,23.25,23.25,201,14.373569139271,14.373569139271,14.373569139271,14.373569139271,325.128014811012,0.0,1.0
2020-12-11,23.25,23.25,23.25,23.25,0,14.373569139271,14.373569139271,14.373569139271,14.373569139271,0,0.0,1.0
2020-12-14,23.25,23.25,23.25,23.25,191,14.373569139271,14.373569139271,14.373569139271,14.373569139271,308.952491686086,0.0,1.0
2020-12-15,23.35,23.35,23.0001,23.0001,370,14.4353909420205,14.4353909420205,14.2190764541999,14.2190764541999,598.494355622262,0.0,1.0
2020-12-16,23.6622,23.6622,23.4,23.4,992,14.6283986102046,14.6283986102046,14.4663018433953,14.4663018433953,1604.61189399266,0.0,1.0
2020-12-17,23.01,23.01,23.01,23.01,439,14.2251968126721,14.2251968126721,14.2251968126721,14.2251968126721,710.105465184248,0.0,1.0
2020-12-18,24.02,24.02,24.02,24.02,146,14.8495970204425,14.8495970204425,14.8495970204425,14.8495970204425,236.16263762392,0.0,1.0
2020-12-21,23.5,23.5,23.5,23.5,130,14.5281236461449,14.5281236461449,14.5281236461449,14.5281236461449,210.281800624037,0.0,1.0
2020-12-22,23.5,23.5,23.4998,23.4998,454,14.5281236461449,14.5281236461449,14.5280000025394,14.5280000025394,734.368749871637,0.0,1.0
2020-12-23,22.33,23.48,22.11,23.0,3803,13.8048085539751,14.515759285595,13.6688005879261,14.2190146323971,6151.55144440934,0.0,1.0
2020-12-24,22.88,25.02,22.61,23.9999,20246,14.1448284690976,15.4678150479381,13.9779096016739,14.8371708380899,32748.9641187252,0.0,1.0
2020-12-28,24.0,24.5,23.62,23.62,3467,14.8372326598926,15.1463416736404,14.6023098094443,14.6023098094443,5608.05386741184,0.0,1.0
2020-12-29,24.5,24.65,23.95,23.97,6655,15.1463416736404,15.2390743777647,14.8063217585179,14.8186861190678,10764.8106396382,0.0,1.0
2020-12-30,25.08,25.08,24.0,24.64,4181,15.5049081295878,15.5049081295878,14.8372326598926,15.2328921974898,6762.98621853154,0.0,1.0
2020-12-31,25.5139,25.5139,25.05,25.08,883,15.7731529317181,15.7731529317181,15.4863615887629,15.5049081295878,1428.29869193096,0.0,1.0
2021-01-04,25.126,25.126,25.126,25.126,547,15.5333461588526,15.5333461588526,15.5333461588526,15.5333461588526,884.80111493345,0.0,1.0
2021-01-05,26.33,26.33,25.1404,25.28,2536,16.2776806639572,16.2776806639572,15.5422484984485,15.6285517350869,4102.11266448123,0.0,1.0
2021-01-06,25.9092,26.33,25.0,25.88,4290,16.0175345179871,16.2776806639572,15.4554506873882,15.9994825515842,6939.29942059323,0.0,1.0
2021-01-07,25.5,25.5,25.21,25.21,635,15.7645597011359,15.7645597011359,15.5852764731622,15.5852764731622,1027.1457184328,0.0,1.0
2021-01-08,25.0,25.99,25.0,25.04,2816,15.4554506873882,16.0674865346087,15.4554506873882,15.480179408488,4555.02731197914,0.0,1.0
2021-01-11,25.25,25.25,25.0,25.25,570,15.610005194262,15.610005194262,15.4554506873882,15.610005194262,922.004818120782,0.0,1.0
2021-01-12,25.25,25.25,25.25,25.25,1,15.610005194262,15.610005194262,15.610005194262,15.610005194262,1.6175523124926,0.0,1.0
2021-01-13,25.25,25.25,25.25,25.25,0,15.610005194262,15.610005194262,15.610005194262,15.610005194262,0,0.0,1.0
2021-01-14,25.25,25.25,25.25,25.25,0,15.610005194262,15.610005194262,15.610005194262,15.610005194262,0,0.0,1.0
2021-01-15,25.25,25.25,25.25,25.25,3,15.610005194262,15.610005194262,15.610005194262,15.610005194262,4.8526569374778,0.0,1.0
2021-01-19,26.11,26.11,25.35,25.35,1304,16.1416726979082,16.1416726979082,15.6718269970116,15.6718269970116,2109.28821549034,0.0,1.0
2021-01-20,26.75,27.69,26.75,26.79,4682,16.5373322355053,17.1184571813511,16.5373322355053,16.5620609566052,7573.37992709035,0.0,1.0
2021-01-21,26.75,26.75,26.75,26.75,69,16.5373322355053,16.5373322355053,16.5373322355053,16.5373322355053,111.611109561989,0.0,1.0
2021-01-22,25.2,25.27,25.2,25.27,1497,15.5790942928873,15.622369554812,15.5790942928873,15.622369554812,2421.47581180141,0.0,1.0
2021-01-25,25.5,25.5,25.28,25.28,1172,15.7645597011359,15.7645597011359,15.6285517350869,15.6285517350869,1895.77131024133,0.0,1.0
2021-01-26,25.46,25.5,25.46,25.46,482,15.7398309800361,15.7645597011359,15.7398309800361,15.7398309800361,779.660214621431,0.0,1.0
2021-01-27,24.31,24.36,23.77,24.01,5625,15.0288802484162,15.059791149791,14.6950425135687,14.8434148401676,9098.73175777088,0.0,1.0
2021-01-28,24.865,24.865,24.36,24.7,3523,15.3719912536763,15.3719912536763,15.059791149791,15.2699852791395,5698.6367969114,0.0,1.0
2021-01-29,25.3605,25.3605,25.3605,25.3605,246,15.6783182863003,15.6783182863003,15.6783182863003,15.6783182863003,397.917868873179,0.0,1.0
2021-02-01,25.4538,25.5,25.4,25.4,2829,15.7359980282656,15.7645597011359,15.7027378983864,15.7027378983864,4576.05549204156,0.0,1.0
2021-02-02,25.5,25.55,25.4775,25.5,5500,15.7645597011359,15.7954706025107,15.7506497955173,15.7645597011359,8896.53771870929,0.0,1.0
2021-02-03,25.065,25.065,25.065,25.065,155,15.4956348591754,15.4956348591754,15.4956348591754,15.4956348591754,250.720608436352,0.0,1.0
2021-02-04,25.5,25.5,25.47,25.47,436,15.7645597011359,15.7645597011359,15.7460131603111,15.7460131603111,705.252808246773,0.0,1.0
2021-02-05,25.5,25.5,25.5,25.5,0,15.7645597011359,15.7645597011359,15.7645597011359,15.7645597011359,0,0.0,1.0
2021-02-08,25.2962,25.5,25.2962,25.5,916,15.6385668671323,15.7645597011359,15.6385668671323,15.7645597011359,1481.67791824322,0.0,1.0
2021-02-09,25.4975,25.5,25.4,25.4,4052,15.7630141560672,15.7645597011359,15.7027378983864,15.7027378983864,6554.32197021999,0.0,1.0
2021-02-10,25.3437,25.3437,25.31,25.31,645,15.6679322234384,15.6679322234384,15.6470982759118,15.6470982759118,1043.32124155772,0.0,1.0
2021-02-11,25.15,25.15,25.05,25.05,679,15.8572924052603,15.8572924052603,15.7942415408258,15.7942415408258,1076.90831218671,0.5,1.0
2021-02-12,25.0,25.0,25.0,25.0,869,15.7627161086086,15.7627161086086,15.7627161086086,15.7627161086086,1378.25231706959,0.0,1.0
2021-02-16,25.1,25.1,25.0,25.1,1560,15.825766973043,15.825766973043,15.7627161086086,15.825766973043,2474.19288219628,0.0,1.0
2021-02-17,25.05,25.05,25.05,25.05,132,15.7942415408258,15.7942415408258,15.7942415408258,15.7942415408258,209.354782339685,0.0,1.0
2021-02-18,25.1,25.1,25.0575,25.0629,312,15.825766973043,15.825766973043,15.7989703556584,15.8023751023379,494.838576439257,0.0,1.0
2021-02-19,25.1,25.1,25.1,25.1,722,15.825766973043,15.825766973043,15.825766973043,15.825766973043,1145.10721855495,0.0,1.0
2021-02-22,25.1,25.1,25.1,25.1,0,15.825766973043,15.825766973043,15.825766973043,15.825766973043,0,0.0,1.0
2021-02-23,25.1,25.1,25.1,25.1,102,15.825766973043,15.825766973043,15.825766973043,15.825766973043,161.774149989757,0.0,1.0
2021-02-24,25.055,25.055,25.055,25.055,221,15.7973940840475,15.7973940840475,15.7973940840475,15.7973940840475,350.51065831114,0.0,1.0
2021-02-25,25.07,25.07,25.01,25.01,331,15.8068517137127,15.8068517137127,15.769021195052,15.769021195052,524.972976927544,0.0,1.0
2021-02-26,25.09,25.09,25.0,25.0,200,15.8194618865996,15.8194618865996,15.7627161086086,15.7627161086086,317.204215666189,0.0,1.0
2021-03-01,24.75,25.0,24.75,25.0,947,15.6050889475225,15.7627161086086,15.6050889475225,15.7627161086086,1501.96196117941,0.0,1.0
2021-03-02,25.06,25.06,25.06,25.06,206,15.8005466272693,15.8005466272693,15.8005466272693,15.8005466272693,326.720342136174,0.0,1.0
2021-03-03,25.0,25.07,25.0,25.06,628,15.7627161086086,15.8068517137127,15.7627161086086,15.8005466272693,996.021237191835,0.0,1.0
2021-03-04,25.1,25.1,25.1,25.1,151,15.825766973043,15.825766973043,15.825766973043,15.825766973043,239.489182827974,0.0,1.0
2021-03-05,25.0,25.0001,25.0,25.0,2617,15.7627161086086,15.762779159473,15.7627161086086,15.7627161086086,4150.61716199209,0.0,1.0
2021-03-08,25.09,25.1,25.07,25.07,1519,15.8194618865996,15.825766973043,15.8068517137127,15.8068517137127,2409.16601798471,0.0,1.0
2021-03-09,25.08,25.09,25.08,25.09,800,15.8131568001562,15.8194618865996,15.8131568001562,15.8194618865996,1268.81686266475,0.0,1.0
2021-03-10,25.0,25.0,24.98,25.0,1121,15.7627161086086,15.7627161086086,15.7501059357217,15.7627161086086,1777.92962880899,0.0,1.0
2021-03-11,24.9999,25.0,24.9999,25.0,719,15.7626530577442,15.7627161086086,15.7626530577442,15.7627161086086,1140.34915531995,0.0,1.0
2021-03-12,24.99,24.9901,24.9,24.99,1881,15.7564110221652,15.7564740730296,15.6996652441742,15.7564110221652,2983.3056483405,0.0,1.0
2021-03-15,25.0,25.0,24.95,24.95,2122,15.7627161086086,15.7627161086086,15.7311906763914,15.7311906763914,3365.53672821827,0.0,1.0
2021-03-16,24.9499,25.0,24.9499,25.0,2090,15.731127625527,15.7627161086086,15.731127625527,15.7627161086086,3314.78405371167,0.0,1.0
2021-03-17,24.95,24.9533,24.95,24.9533,592,15.7311906763914,15.7332713549177,15.7311906763914,15.7332713549177,938.92447837192,0.0,1.0
2021-03-18,24.9,24.95,24.9,24.95,968,15.6996652441742,15.7311906763914,15.6996652441742,15.7311906763914,1535.26840382435,0.0,1.0
2021-03-19,24.9,24.9,24.75,24.9,1554,15.6996652441742,15.6996652441742,15.6050889475225,15.6996652441742,2464.67675572629,0.0,1.0
2021-03-22,24.75,24.83,24.75,24.83,238,15.6050889475225,15.6555296390701,15.6050889475225,15.6555296390701,377.473016642766,0.0,1.0
2021-03-23,24.9,24.9,24.8999,24.9,1500,15.6996652441742,15.6996652441742,15.6996021933097,15.6996652441742,2379.03161749642,0.0,1.0
2021-03-24,24.9,24.9,24.89,24.89,1500,15.6996652441742,15.6996652441742,15.6933601577307,15.6933601577307,2379.03161749642,0.0,1.0
2021-03-25,24.9,24.9,24.9,24.9,371,15.6996652441742,15.6996652441742,15.6996652441742,15.6996652441742,588.41382006078,0.0,1.0
2021-03-26,25.0,25.0,24.7817,24.8,2140,15.7627161086086,15.7627161086086,15.6250760715482,15.6366143797397,3394.08510762823,0.0,1.0
2021-03-29,24.8737,24.9,24.8671,24.9,1183,15.6830828668279,15.6996652441742,15.6789215097752,15.6996652441742,1876.26293566551,0.0,1.0
2021-03-30,24.93,25.0,24.902,25.0,3549,15.7185805035045,15.7627161086086,15.7009262614629,15.7627161086086,5628.78880699653,0.0,1.0
2021-03-31,25.0999,25.1,24.9,24.9,7417,15.8257039221786,15.825766973043,15.6996652441742,15.6996652441742,11763.5183379806,0.0,1.0
2021-04-01,25.0999,25.1,25.0999,25.1,1003,15.8257039221786,15.825766973043,15.8257039221786,15.825766973043,1590.77914156594,0.0,1.0
2021-04-05,25.05,25.1,25.05,25.09,1751,15.7942415408258,15.825766973043,15.7942415408258,15.8194618865996,2777.12290815749,0.0,1.0
2021-04-06,25.0842,25.1,25.05,25.07,3410,15.8158049364624,15.825766973043,15.7942415408258,15.8068517137127,5408.33187710853,0.0,1.0
2021-04-07,25.1,25.1,25.1,25.1,332,15.825766973043,15.825766973043,15.825766973043,15.825766973043,526.558998005876,0.0,1.0
2021-04-08,25.515,26.0,25.156,25.3,7295,16.0874280604459,16.3932247529529,15.8610754571263,15.9518687019119,11570.0237664243,0.0,1.0
2021-04-09,25.5,25.5,25.3,25.3,1900,16.0779704307808,16.0779704307808,15.9518687019119,15.9518687019119,3013.44004882879,0.0,1.0
2021-04-12,25.5,25.5,25.5,25.5,5,16.0779704307808,16.0779704307808,16.0779704307808,16.0779704307808,7.93010539165472,0.0,1.0
2021-04-13,25.5,25.5,25.5,25.5,3,16.0779704307808,16.0779704307808,16.0779704307808,16.0779704307808,4.75806323499283,0.0,1.0
2021-04-14,25.35,25.45,25.35,25.45,686,15.9833941341291,16.0464449985636,15.9833941341291,16.0464449985636,1088.01045973503,0.0,1.0
2021-04-15,25.35,25.49,25.3499,25.49,1205,15.9833941341291,16.0716653443373,15.9833310832647,16.0716653443373,1911.15539938879,0.0,1.0
2021-04-16,25.4,25.49,25.39,25.4,992,16.0149195663463,16.0716653443373,16.0086144799029,16.0149195663463,1573.3329097043,0.0,1.0
2021-04-19,25.4,25.4,25.4,25.4,137,16.0149195663463,16.0149195663463,16.0149195663463,16.0149195663463,217.28488773134,0.0,1.0
2021-04-20,25.3599,25.3599,25.3015,25.3015,1081,15.9896361697081,15.9896361697081,15.9528144648784,15.9528144648784,1714.48878567576,0.0,1.0
2021-04-21,25.32,25.37,25.29,25.37,1693,15.9644788747988,15.996004307016,15.9455636154685,15.996004307016,2685.13368561429,0.0,1.0
2021-04-22,25.29,25.29,25.29,25.29,101,15.9455636154685,15.9455636154685,15.9455636154685,15.9455636154685,160.188128911425,0.0,1.0
2021-04-23,25.3161,25.3161,25.285,25.285,350,15.9620198910859,15.9620198910859,15.9424110722467,15.9424110722467,555.10737741583,0.0,1.0
2021-04-26,25.4,25.4,25.29,25.29,984,16.0149195663463,16.0149195663463,15.9455636154685,15.9455636154685,1560.64474107766,0.0,1.0
2021-04-27,25.39,25.39,25.39,25.39,1009,16.0086144799029,16.0086144799029,16.0086144799029,16.0086144799029,1600.29526803593,0.0,1.0
2021-04-28,25.5,25.5,25.35,25.35,4251,16.0779704307808,16.0779704307808,15.9833941341291,15.9833941341291,6742.17560398484,0.0,1.0
2021-04-29,25.45,25.5,25.45,25.5,912,16.0464449985636,16.0779704307808,16.0464449985636,16.0779704307808,1446.45122343782,0.0,1.0
2021-04-30,25.4301,25.44,25.4301,25.44,387,16.0338978765411,16.0401399121201,16.0338978765411,16.0401399121201,613.790157314077,0.0,1.0
2021-05-03,25.4301,25.4301,25.4301,25.4301,27,16.0338978765411,16.0338978765411,16.0338978765411,16.0338978765411,42.8225691149356,0.0,1.0
2021-05-04,25.62,25.62,25.6,25.6,1854,16.1536314681021,16.1536314681021,16.1410212952152,16.1410212952152,2940.48307922557,0.0,1.0
2021-05-05,25.49,26.5,25.49,26.29,1315,16.0716653443373,16.7084790751251,16.0716653443373,16.5760722598128,2085.6177180052,0.0,1.0
2021-05-06,25.55,25.55,25.53,25.53,200,16.109495862998,16.109495862998,16.0968856901111,16.0968856901111,317.204215666189,0.0,1.0
2021-05-07,25.79,25.79,25.79,25.79,134,16.2608179376406,16.2608179376406,16.2608179376406,16.2608179376406,212.526824496347,0.0,1.0
2021-05-10,25.8,25.8,25.8,25.8,370,16.2671230240841,16.2671230240841,16.2671230240841,16.2671230240841,586.82779898245,0.0,1.0
2021-05-11,25.9999,26.0,25.87,26.0,1389,16.3931617020885,16.3932247529529,16.3112586291882,16.3932247529529,2202.98327780169,0.0,1.0
2021-05-12,25.9899,25.9999,24.125,25.4543,43532,16.3868566156451,16.3931617020885,15.2110210448073,16.0491561857342,69042.6695819026,0.0,1.0
2021-05-13,25.235,25.48,24.8615,24.8615,1282,16.2261399622017,16.3836753016405,15.9859789447306,15.9859789447306,1993.77486422287,0.5,1.0
2021-05-14,25.3188,25.595,25.3188,25.595,402,16.2800234783036,16.457620460969,16.2800234783036,16.457620460969,625.193054147891,0.0,1.0
2021-05-17,25.54,25.54,25.54,25.54,288,16.4222553847684,16.4222553847684,16.4222553847684,16.4222553847684,447.899501479086,0.0,1.0
2021-05-18,25.45,25.45,25.45,25.45,220,16.3643852600766,16.3643852600766,16.3643852600766,16.3643852600766,342.145452518746,0.0,1.0
2021-05-19,24.9,24.9,24.9,24.9,183,16.010734498071,16.010734498071,16.010734498071,16.010734498071,284.602808231502,0.0,1.0
2021-05-20,25.4,25.4,25.3064,25.3064,511,16.3322351908034,16.3322351908034,16.2720502611239,16.2720502611239,794.710573804903,0.0,1.0
2021-05-21,25.5499,25.5499,25.5499,25.5499,780,16.4286210984845,16.4286210984845,16.4286210984845,16.4286210984845,1213.06114983919,0.0,1.0
2021-05-24,25.2125,25.5499,25.2125,25.5499,300,16.2116724310287,16.4286210984845,16.2116724310287,16.4286210984845,466.561980707381,0.0,1.0
2021-05-25,25.3,25.3,25.0,25.0,480,16.2679350522569,16.2679350522569,16.0750346366175,16.0750346366175,746.499169131809,0.0,1.0
2021-05-26,25.3,25.3,25.3,25.3,15,16.2679350522569,16.2679350522569,16.2679350522569,16.2679350522569,23.328099035369,0.0,1.0
2021-05-27,25.35,25.35,25.3,25.3,1646,16.3000851215301,16.3000851215301,16.2679350522569,16.2679350522569,2559.87006748117,0.0,1.0
2021-05-28,25.35,25.433,25.35,25.37,732,16.3000851215301,16.3534542365237,16.3000851215301,16.3129451492394,1138.41123292601,0.0,1.0
2021-06-01,25.15,25.385,25.02,25.02,1000,16.1714848444372,16.3225901700214,16.0878946643268,16.0878946643268,1555.20660235793,0.0,1.0
2021-06-02,25.25,25.285,25.16,25.16,1152,16.2357849829837,16.2582900314749,16.1779148582918,16.1779148582918,1791.59800591634,0.0,1.0
2021-06-03,25.5,25.55,25.2,25.2,1734,16.3965353293498,16.4286853986231,16.2036349137104,16.2036349137104,2696.72824848867,0.0,1.0
2021-06-04,25.275,25.55,25.275,25.51,1174,16.2518600176203,16.4286853986231,16.2518600176203,16.4029653432045,1825.81255116821,0.0,1.0
2021-06-07,25.3,25.32,25.3,25.32,1293,16.2679350522569,16.2807950799662,16.2679350522569,16.2807950799662,2010.88213684881,0.0,1.0
2021-06-08,25.315,25.315,25.315,25.315,207,16.2775800730389,16.2775800730389,16.2775800730389,16.2775800730389,321.927766688092,0.0,1.0
2021-06-09,25.5,25.5,25.5,25.5,378,16.3965353293498,16.3965353293498,16.3965353293498,16.3965353293498,587.868095691301,0.0,1.0
2021-06-10,25.55,25.55,25.5495,25.55,1424,16.4286853986231,16.4286853986231,16.4283638979303,16.4286853986231,2214.6142017577,0.0,1.0
2021-06-11,24.67,25.525,24.06,25.525,125120,15.8628441794141,16.4126103639865,15.4706133342807,16.4126103639865,194587.450087025,0.0,1.0
2021-06-14,24.85,24.94,24.8,24.8,9091,15.9785844287978,16.0364545534896,15.9464343595246,15.9464343595246,14138.383222036,0.0,1.0
2021-06-15,24.8,24.91,24.76,24.8,5336,15.9464343595246,16.0171645119257,15.920714304106,15.9464343595246,8298.58243018191,0.0,1.0
2021-06-16,24.85,24.9,24.85,24.8926,3425,15.9785844287978,16.010734498071,15.9785844287978,16.0059762878186,5326.58261307592,0.0,1.0
2021-06-17,25.05,25.06,24.9589,24.9589,1956,16.1071847058907,16.1136147197454,16.0486072796749,16.0486072796749,3041.98411421212,0.0,1.0
2021-06-18,25.0,25.32,25.0,25.0,3751,16.0750346366175,16.2807950799662,16.0750346366175,16.0750346366175,5833.57996544461,0.0,1.0
2021-06-21,25.0999,25.0999,25.0,25.0,1100,16.1392704750254,16.1392704750254,16.0750346366175,16.0750346366175,1710.72726259373,0.0,1.0
2021-06-22,25.2114,25.24,24.9,25.0,6163,16.2109651295047,16.229354969129,16.010734498071,16.0750346366175,9584.73829033197,0.0,1.0
2021-06-23,24.35,25.145,24.02,25.1,159480,15.6570837360654,16.1682698375099,15.4448932788621,16.139334775164,248024.348944044,0.0,1.0
2021-06-24,24.51,24.7168,24.28,24.28,9440,15.7599639577398,15.8929366442539,15.6120736390829,15.6120736390829,14681.1503262589,0.0,1.0
2021-06-25,24.48,24.688,24.48,24.51,9204,15.7406739161758,15.8744182043525,15.7406739161758,15.7599639577398,14314.1215681025,0.0,1.0
2021-06-28,24.5,24.62,24.45,24.62,6680,15.7535339438851,15.8306941101409,15.7213838746119,15.8306941101409,10388.780103751,0.0,1.0
2021-06-29,24.5,24.5699,24.5,24.5684,879,15.7535339438851,15.7984797407291,15.7535339438851,15.7975152386509,1367.02660347263,0.0,1.0
2021-06-30,24.42,24.5599,24.42,24.51,4024,15.702093833048,15.7920497268745,15.702093833048,15.7599639577398,6258.15136788831,0.0,1.0
2021-07-01,24.53,24.53,24.31,24.48,4737,15.7728239854491,15.7728239854491,15.6313636806468,15.7406739161758,7367.01367536953,0.0,1.0
2021-07-02,24.58,24.62,24.48,24.5,9610,15.8049740547223,15.8306941101409,15.7406739161758,15.7535339438851,14945.5354486598,0.0,1.0
2021-07-06,24.6,24.71,24.6,24.69,5757,15.8178340824316,15.8885642348327,15.8178340824316,15.8757042071234,8953.32440977463,0.0,1.0
2021-07-07,24.77,24.82,24.6,24.6,3573,15.9271443179606,15.9592943872338,15.8178340824316,15.8178340824316,5556.7531902249,0.0,1.0
2021-07-08,24.7499,24.79,24.6437,24.79,10416,15.9142199901128,15.9400043456699,15.8459332429764,15.9400043456699,16199.0319701602,0.0,1.0
2021-07-09,24.8194,24.8299,24.75,24.75,2780,15.9589085864026,15.9656601009499,15.9142842902513,15.9142842902513,4323.47435455505,0.0,1.0
2021-07-12,24.8898,24.9099,24.7583,24.85,3168,16.0041758839393,16.0171002117871,15.9196212017507,15.9785844287978,4926.89451626993,0.0,1.0
2021-07-13,24.89,24.97,24.89,24.89,5289,16.0043044842164,16.0557445950536,16.0043044842164,16.0043044842164,8225.4877198711,0.0,1.0
2021-07-14,25.0,25.08,24.985,25.08,5365,16.0750346366175,16.1264747474547,16.0653896158355,16.1264747474547,8343.68342165031,0.0,1.0
2021-07-15,25.05,25.05,24.9971,25.0,2570,16.1071847058907,16.1071847058907,16.0731699325996,16.0750346366175,3996.8809680599,0.0,1.0
2021-07-16,25.1001,25.32,25.0968,25.12,7634,16.1393990753025,16.2807950799662,16.1372771707305,16.1521948028733,11872.4472024005,0.0,1.0
2021-07-19,25.0,25.125,24.9999,25.125,6597,16.0750346366175,16.1554098098006,16.0749703364789,16.1554098098006,10259.6979557553,0.0,1.0
2021-07-20,25.1499,25.15,25.0,25.0,408,16.1714205442986,16.1714848444372,16.0750346366175,16.0750346366175,634.524293762039,0.0,1.0
2021-07-21,25.2,25.55,25.2,25.55,1891,16.2036349137104,16.4286853986231,16.2036349137104,16.4286853986231,2940.89568505886,0.0,1.0
2021-07-22,25.2,25.2,25.2,25.2,1577,16.2036349137104,16.2036349137104,16.2036349137104,16.2036349137104,2452.56081191847,0.0,1.0
2021-07-23,25.2,25.2,25.2,25.2,56,16.2036349137104,16.2036349137104,16.2036349137104,16.2036349137104,87.0915697320445,0.0,1.0
2021-07-26,25.237,25.3499,25.09,25.3499,1127,16.2274259649726,16.3000208213916,16.1329047613093,16.3000208213916,1752.71784085739,0.0,1.0
2021-07-27,25.125,25.3599,25.125,25.3599,3055,16.1554098098006,16.3064508352462,16.1554098098006,16.3064508352462,4751.15617020348,0.0,1.0
2021-07-28,25.2999,25.3,25.2635,25.3,2542,16.2678707521184,16.2679350522569,16.2444655016874,16.2679350522569,3953.33518319386,0.0,1.0
2021-07-29,25.4599,25.4599,25.3179,25.3179,412,16.3707509737927,16.3707509737927,16.2794447770567,16.2794447770567,640.745120171469,0.0,1.0
2021-07-30,25.02,25.4,25.02,25.39,1197,16.0878946643268,16.3322351908034,16.0878946643268,16.3258051769487,1861.58230302245,0.0,1.0
2021-08-02,25.29,25.29,25.06,25.1291,1071,16.2615050384023,16.2615050384023,16.1136147197454,16.158046115481,1665.62627112534,0.0,1.0
2021-08-03,24.92,25.26,24.92,25.26,5533,16.0235945257803,16.2422149968383,16.0235945257803,16.2422149968383,8604.95813084646,0.0,1.0
2021-08-04,25.1001,25.14,25.1,25.14,1437,16.1393990753025,16.1650548305826,16.139334775164,16.1650548305826,2234.83188758835,0.0,1.0
2021-08-05,25.15,25.2417,25.14,25.14,953,16.1714848444372,16.2304480714843,16.1650548305826,16.1650548305826,1482.11189204711,0.0,1.0
2021-08-06,25.21,25.31,25.2,25.31,1553,16.2100649275651,16.2743650661115,16.2036349137104,16.2743650661115,2415.23585346187,0.0,1.0
2021-08-09,25.1443,25.31,25.05,25.305,3154,16.1678197365401,16.2743650661115,16.1071847058907,16.2711500591842,4905.12162383691,0.0,1.0
2021-08-10,25.13,25.34,25.1,25.34,5702,16.1586248167279,16.2936551076755,16.139334775164,16.2936551076755,8867.78804664494,0.0,1.0
2021-08-11,25.1395,25.15,25.0904,25.15,6192,16.1647333298898,16.1714848444372,16.1331619618635,16.1714848444372,9629.83928180034,0.0,1.0
2021-08-12,24.88,25.03,24.74,25.03,9318,16.3193751630941,16.4177636789487,16.2275458816297,16.4177636789487,14205.9262492036,0.5,1.0
2021-08-13,24.88,25.0,24.88,24.925,11384,16.3193751630941,16.3980859757778,16.3193751630941,16.3488917178505,17355.684097546,0.0,1.0
2021-08-16,24.6999,24.9,24.6999,24.7,7215,16.2012433517246,16.3324936318747,16.2012433517246,16.2013089440685,10999.7593784078,0.0,1.0
2021-08-17,24.8952,24.9,24.7,24.9,3885,16.3293451993673,16.3324936318747,16.2013089440685,16.3324936318747,5922.94735760424,0.0,1.0
2021-08-18,24.7,24.86,24.65,24.86,7608,16.2013089440685,16.3062566943135,16.1685127721169,16.3062566943135,11598.9146709531,0.0,1.0
2021-08-19,24.884,24.95,24.67,24.67,2804,16.3219988568502,16.3652898038263,16.1816312408975,16.1816312408975,4274.88916106106,0.0,1.0
2021-08-20,24.9,24.9,24.84,24.84,800,16.3324936318747,16.3324936318747,16.2931382255328,16.2931382255328,1219.6545395324,0.0,1.0
2021-08-23,25.0,25.0,24.7999,24.92,3014,16.3980859757778,16.3980859757778,16.2668356956277,16.3456121006553,4595.04847768832,0.0,1.0
2021-08-24,25.19,25.19,24.8911,25.0,8080,16.5227114291937,16.5227114291937,16.3266559132673,16.3980859757778,12318.5108492773,0.0,1.0
2021-08-25,24.97,25.0,24.9501,25.0,3930,16.3784082726069,16.3980859757778,16.3653553961702,16.3980859757778,5991.55292545291,0.0,1.0
2021-08-26,25.25,25.25,25.0,25.25,4872,16.5620668355356,16.5620668355356,16.3980859757778,16.5620668355356,7427.69614575231,0.0,1.0
2021-08-27,25.0,25.1398,24.83,24.89,7507,16.3980859757778,16.4897840725544,16.2865789911425,16.3259343974844,11444.9332853372,0.0,1.0
2021-08-30,24.89,25.0,24.8899,24.9199,4230,16.3259343974844,16.3980859757778,16.3258688051405,16.3455465083114,6448.92337777756,0.0,1.0
2021-08-31,24.91,25.13,24.91,25.1038,8391,16.339052866265,16.4833560228519,16.339052866265,16.4661708287492,12792.6515515205,0.0,1.0
2021-09-01,25.0,25.08,24.91,24.91,3529,16.3980859757778,16.4505598509003,16.339052866265,16.339052866265,5380.20108751231,0.0,1.0
2021-09-02,25.12,25.1322,25.09,25.1322,584,16.4767967884615,16.4847990544177,16.4571190852906,16.4847990544177,890.347813858655,0.0,1.0
2021-09-03,25.09,25.24,25.09,25.24,914,16.4571190852906,16.5555076011453,16.4571190852906,16.5555076011453,1393.45531141577,0.0,1.0
2021-09-07,25.09,25.125,25.0,25.0,1292,16.4571190852906,16.4800764056567,16.3980859757778,16.3980859757778,1969.74208134483,0.0,1.0
2021-09-08,25.15,25.15,24.95,25.0,18890,16.4964744916325,16.4964744916325,16.3652898038263,16.3980859757778,28799.0928147088,0.0,1.0
2021-09-09,25.12,25.15,24.95,25.15,10018,16.4767967884615,16.4964744916325,16.3652898038263,16.4964744916325,15273.1239712945,0.0,1.0
2021-09-10,25.12,25.15,24.9666,25.0703,5531,16.4767967884615,16.4964744916325,16.3761781329142,16.4441973935417,8432.38657269216,0.0,1.0
2021-09-13,25.09,25.12,25.06,25.12,2215,16.4571190852906,16.4767967884615,16.4374413821197,16.4767967884615,3376.91850633034,0.0,1.0
2021-09-14,25.1,25.15,25.05,25.15,2281,16.4636783196809,16.4964744916325,16.4308821477294,16.4964744916325,3477.54000584176,0.0,1.0
2021-09-15,25.09,25.15,25.0004,25.15,4340,16.4571190852906,16.4964744916325,16.3983483451534,16.4964744916325,6616.62587696328,0.0,1.0
2021-09-16,25.09,25.1106,25.09,25.1106,1302,16.4571190852906,16.4706311081347,16.4571190852906,16.4706311081347,1984.98776308898,0.0,1.0
2021-09-17,25.1484,25.18,25.0,25.15,12327,16.49542501413,16.5161521948034,16.3980859757778,16.4964744916325,18793.3518860199,0.0,1.0
2021-09-20,25.09,25.11,25.09,25.11,1316,16.4571190852906,16.4702375540712,16.4571190852906,16.4702375540712,2006.3317175308,0.0,1.0
2021-09-21,25.1,25.11,25.1,25.11,434,16.4636783196809,16.4702375540712,16.4636783196809,16.4702375540712,661.662587696328,0.0,1.0
2021-09-22,25.0981,25.0981,25.0981,25.0981,471,16.4624320651468,16.4624320651468,16.4624320651468,16.4624320651468,718.071610149699,0.0,1.0
2021-09-23,25.05,25.0928,25.05,25.0913,1301,16.4308821477294,16.4589556709199,16.4308821477294,16.4579717857614,1983.46319491456,0.0,1.0
2021-09-24,25.0422,25.0422,25.0243,25.0243,548,16.4257659449049,16.4257659449049,16.4140249153463,16.4140249153463,835.463359579696,0.0,1.0
2021-09-27,25.0,25.05,25.0,25.05,1976,16.3980859757778,16.4308821477294,16.3980859757778,16.4308821477294,3012.54671264503,0.0,1.0
2021-09-28,24.954,25.0,24.7,25.0,8715,16.3679134975824,16.3980859757778,16.2013089440685,16.3980859757778,13286.6116400311,0.0,1.0
2021-09-29,24.9992,25.0,24.9992,25.0,2669,16.3975612370266,16.3980859757778,16.3975612370266,16.3980859757778,4069.07245751497,0.0,1.0
2021-09-30,24.75,25.0,24.73,24.9382,6560,16.23410511602,16.3980859757778,16.2209866472394,16.3575499072457,10001.1672241657,0.0,1.0
2021-10-01,24.75,24.95,24.71,24.75,9753,16.23410511602,16.3652898038263,16.2078681784588,16.23410511602,14869.1134050744,0.0,1.0
2021-10-04,25.0,25.0,24.7,24.7,1175,16.3980859757778,16.3980859757778,16.2013089440685,16.2013089440685,1791.36760493821,0.0,1.0
2021-10-05,25.0,25.0,24.855,25.0,1929,16.3980859757778,16.3980859757778,16.3029770771183,16.3980859757778,2940.8920084475,0.0,1.0
2021-10-06,24.7169,24.975,24.7169,24.975,816,16.2123940501881,16.381687889802,16.2123940501881,16.381687889802,1244.04763032305,0.0,1.0
2021-10-07,24.66,24.9744,24.6,24.9744,10136,16.1750720065072,16.3812943357386,16.1357166001654,16.3812943357386,15453.0230158755,0.0,1.0
2021-10-08,24.61,24.7,24.53,24.6,9932,16.1422758345557,16.2013089440685,16.0898019594332,16.1357166001654,15142.0111082947,0.0,1.0
2021-10-11,24.69,24.69,24.4525,24.6625,12304,16.1947497096782,16.1947497096782,16.0389678929083,16.1767118151048,18758.2868180083,0.0,1.0
2021-10-12,24.5,24.56,24.45,24.53,4403,16.0701242562623,16.1094796626041,16.0373280843107,16.0898019594332,6712.67367195143,0.0,1.0
2021-10-13,24.4999,24.6675,24.46,24.4999,6782,16.0700586639184,16.1799914323,16.043887318701,16.0700586639184,10339.6213588859,0.0,1.0
2021-10-14,24.485,24.53,24.45,24.5,3261,16.0602854046768,16.0898019594332,16.0373280843107,16.0701242562623,4971.61681676894,0.0,1.0
2021-10-15,24.475,24.5,24.475,24.5,2393,16.0537261702865,16.0701242562623,16.0537261702865,16.0701242562623,3648.29164137629,0.0,1.0
2021-10-18,24.45,24.72,24.45,24.5,15316,16.0373280843107,16.2144274128491,16.0373280843107,16.0701242562623,23350.2861593478,0.0,1.0
2021-10-19,24.4,24.5,24.4,24.46,6412,16.0045319123591,16.0701242562623,16.0045319123591,16.043887318701,9775.53113435222,0.0,1.0
2021-10-20,24.4669,24.5,24.4662,24.5,2169,16.0484131904303,16.0701242562623,16.047954044023,16.0701242562623,3306.78837030723,0.0,1.0
2021-10-21,24.5,24.68,24.41,24.5,4350,16.0701242562623,16.1881904752879,16.0110911467495,16.0701242562623,6631.87155870741,0.0,1.0
2021-10-22,24.47,24.5,24.47,24.5,870,16.0504465530913,16.0701242562623,16.0504465530913,16.0701242562623,1326.37431174149,0.0,1.0
2021-10-25,24.5,24.5,24.5,24.5,430,16.0701242562623,16.0701242562623,16.0701242562623,16.0701242562623,655.564314998663,0.0,1.0
2021-10-26,24.58,24.6699,24.32,24.32,2915,16.1225981313847,16.1815656485536,15.9520580372367,15.9520580372367,4444.1162284212,0.0,1.0
2021-10-27,24.61,24.64,24.525,24.64,1615,16.1422758345557,16.1619535377266,16.086522342238,16.1619535377266,2462.17760168103,0.0,1.0
2021-10-28,24.7536,24.7536,24.55,24.61,1230,16.2364664404005,16.2364664404005,16.1029204282138,16.1422758345557,1875.21885453107,0.0,1.0
2021-10-29,24.66,24.88,24.65,24.65,5151,16.1750720065072,16.3193751630941,16.1685127721169,16.1685127721169,7853.05066641426,0.0,1.0
2021-11-01,24.95,25.0,24.84,24.84,3070,16.3652898038263,16.3980859757778,16.2931382255328,16.2931382255328,4680.42429545557,0.0,1.0
2021-11-02,25.0,25.0787,24.975,25.0,2284,16.3980859757778,16.4497071504296,16.381687889802,16.3980859757778,3482.11371036501,0.0,1.0
2021-11-03,25.1972,25.2,25.0799,25.0799,1923,16.5274340779547,16.529270663584,16.4504942585564,16.4504942585564,2931.74459940102,0.0,1.0
2021-11-04,25.17,25.17,25.17,25.17,365,16.5095929604131,16.5095929604131,16.5095929604131,16.5095929604131,556.467383661658,0.0,1.0
2021-11-05,25.06,25.4,25.0515,25.25,6387,16.4374413821197,16.6604553513903,16.4318660328879,16.5620668355356,9737.41692999179,0.0,1.0
2021-11-08,25.105,25.26,25.0515,25.26,2456,16.4669579368761,16.5686260699259,16.4318660328879,16.5686260699259,3744.33943636446,0.0,1.0
2021-11-09,25.4,25.4,25.3,25.32,9607,16.6604553513903,16.6604553513903,16.5948630074871,16.6079814762678,14646.5264516097,0.0,1.0
2021-11-10,25.1463,25.247,24.9773,25.1,3488,16.8220092944236,16.8893741288505,16.7089541105295,16.7910361878301,5214.02008909099,0.5,1.0
2021-11-11,25.1,25.1,25.1,25.1,581,16.7910361878301,16.7910361878301,16.7910361878301,16.7910361878301,868.50506644549,0.0,1.0
2021-11-12,25.1,25.1,25.1,25.1,181,16.7910361878301,16.7910361878301,16.7910361878301,16.7910361878301,270.566982834137,0.0,1.0
2021-11-15,25.103,25.24,25.1,25.1001,1324,16.7930430845856,16.8846913697543,16.7910361878301,16.7911030843886,1979.17505675358,0.0,1.0
2021-11-16,25.4,25.4,25.33,25.33,341,16.9917258633819,16.9917258633819,16.9448982724198,16.9448982724198,509.742216278677,0.0,1.0
2021-11-17,25.0,25.06,25.0,25.02,804,16.7241396293129,16.7642775644232,16.7241396293129,16.7375189410163,1201.85554805881,0.0,1.0
2021-11-18,24.98,24.9999,24.9729,24.9999,735,16.7107603176094,16.7240727327544,16.7060106619547,16.7240727327544,1098.71122863586,0.0,1.0
2021-11-19,24.9561,24.9561,24.85,24.95,2367,16.6947720401238,16.6947720401238,16.623794791537,16.6906913500543,3538.29860977017,0.0,1.0
2021-11-22,24.22,24.97,24.21,24.93,40283,16.2023464728783,16.7040706617577,16.1956568170266,16.6773120383508,60216.8495552902,0.0,1.0
2021-11-23,24.2,24.5,24.2,24.5,4907,16.1889671611749,16.3896568367266,16.1889671611749,16.3896568367266,7335.20544070224,0.0,1.0
2021-11-24,24.35,24.5,24.2499,24.2499,1880,16.2893119989507,16.3896568367266,16.222348543875,16.222348543875,2810.30899297336,0.0,1.0
2021-11-26,24.2,24.299,24.2,24.26,3690,16.1889671611749,16.2551947541069,16.1889671611749,16.2291050962852,5515.97882131471,0.0,1.0
2021-11-29,24.26,24.26,24.26,24.26,267,16.2291050962852,16.2291050962852,16.2291050962852,16.2291050962852,399.123670810578,0.0,1.0
2021-11-30,24.3882,24.3882,24.25,24.3,5061,16.3148664843043,16.3148664843043,16.2224154404335,16.2558637196921,7565.41160289264,0.0,1.0
2021-12-01,24.3299,24.3954,24.19,24.35,5175,16.2758657906888,16.3196830365176,16.1822775053231,16.2893119989507,7735.82395672185,0.0,1.0
2021-12-02,24.3902,24.45,24.35,24.35,3625,16.3162044154747,16.356208557468,16.2893119989507,16.2893119989507,5418.81388272787,0.0,1.0
2021-12-03,24.19,24.49,24.14,24.4,2191,16.1822775053231,16.3829671808749,16.1488292260645,16.3227602782094,3275.20585298119,0.0,1.0
2021-12-06,24.25,24.25,24.25,24.25,366,16.2224154404335,16.2224154404335,16.2224154404335,16.2224154404335,547.113346504386,0.0,1.0
2021-12-07,24.09,24.45,23.51,24.44,27196,16.1153809468059,16.356208557468,15.7273809074058,16.3495189016163,40653.8103047358,0.0,1.0
2021-12-08,24.0,24.44,23.95,24.15,22303,16.0551740441404,16.3495189016163,16.0217257648817,16.1555188819162,33339.5326969598,0.0,1.0
2021-12-09,23.98,24.05,23.98,24.0,9394,16.0417947324369,16.088622323399,16.0417947324369,16.0551740441404,14042.5758936126,0.0,1.0
2021-12-10,23.97,23.97,23.94,23.9401,1651,16.0351050765852,16.0351050765852,16.01503610903,16.0151030055885,2467.98944010585,0.0,1.0
2021-12-13,23.975,24.0,23.95,23.995,4146,16.0384499045111,16.0551740441404,16.0217257648817,16.0518292162145,6197.62823663164,0.0,1.0
2021-12-14,24.0,24.0014,23.9999,24.0,2601,16.0551740441404,16.0561105959596,16.0551071475818,16.0551740441404,3888.0923886828,0.0,1.0
2021-12-15,24.0,24.1,23.9999,24.0,2650,16.0551740441404,16.1220706026576,16.0551071475818,16.0551740441404,3961.33980392519,0.0,1.0
2021-12-16,23.9,24.0,23.9,24.0,2680,15.9882774856231,16.0551740441404,15.9882774856231,16.0551740441404,4006.18516019606,0.0,1.0
2021-12-17,23.95,24.0,23.9301,23.9301,1760,16.0217257648817,16.0551740441404,16.0084133497368,16.0084133497368,2630.92756788995,0.0,1.0
2021-12-20,24.0,24.14,23.95,23.95,2145,16.0551740441404,16.1488292260645,16.0217257648817,16.0217257648817,3206.44297336586,0.0,1.0
2021-12-21,24.0,24.2372,23.99,24.0,10095,16.0551740441404,16.2138526809433,16.0484843882886,16.0551740441404,15090.4623851414,0.0,1.0
2021-12-22,23.965,24.155,23.9402,23.999,2635,16.0317602486593,16.1588637098421,16.015169902147,16.0545050785552,3938.91712578978,0.0,1.0
2021-12-23,23.98,24.0,23.8,23.83,7130,16.0417947324369,16.0551740441404,15.9213809271059,15.941449894661,10658.2463403723,0.0,1.0
2021-12-27,23.985,23.9872,23.95,23.975,1420,16.0451395603628,16.0466112846502,16.0217257648817,16.0384499045111,2122.68019682029,0.0,1.0
2021-12-28,23.8668,24.1,23.8668,24.1,3045,15.9660678281954,16.1220706026576,15.9660678281954,16.1220706026576,4551.80366149141,0.0,1.0
2021-12-29,23.9528,24.0,23.9528,23.98,912,16.0235988685202,16.0551740441404,16.0235988685202,16.0417947324369,1363.29883063388,0.0,1.0
2021-12-30,23.97,24.1,23.9659,24.1,2860,16.0351050765852,16.1220706026576,16.032362317686,16.1220706026576,4275.25729782116,0.0,1.0
2021-12-31,23.9538,24.0,23.87,23.87,1902,16.0242678341054,16.0551740441404,15.9682085180679,15.9682085180679,2843.19558757198,0.0,1.0
2022-01-03,24.0,24.02,23.99,23.99,6052,16.0551740441404,16.0685533558438,16.0484843882886,16.0484843882886,9046.80320503973,0.0,1.0
2022-01-04,24.0,24.18,23.9913,24.0,6045,16.0551740441404,16.1755878494714,16.0493540435494,16.0551740441404,9036.33928857653,0.0,1.0
2022-01-05,23.9642,24.1,23.95,23.98,2594,16.0312250761912,16.1220706026576,16.0217257648817,16.0417947324369,3877.62847221961,0.0,1.0
2022-01-06,23.97,24.0,23.97,24.0,2706,16.0351050765852,16.0551740441404,16.0351050765852,16.0551740441404,4045.05113563079,0.0,1.0
2022-01-07,23.99,24.0,23.9862,24.0,550,16.0484843882886,16.0551740441404,16.045942319065,16.0551740441404,822.16486496561,0.0,1.0
2022-01-10,24.0,24.0,23.96,23.96,1494,16.0551740441404,16.0551740441404,16.0284154207335,16.0284154207335,2233.29874228839,0.0,1.0
2022-01-11,24.0,24.25,23.95,24.0,8667,16.0551740441404,16.2224154404335,16.0217257648817,16.0551740441404,12955.8234266489,0.0,1.0
2022-01-12,23.9998,24.06,23.9963,24.0,4267,16.0550402510233,16.0953119792507,16.0526988714752,16.0551740441404,6378.5045069241,0.0,1.0
2022-01-13,24.0,24.2499,24.0,24.1,7001,16.0551740441404,16.222348543875,16.0551740441404,16.1220706026576,10465.4113084077,0.0,1.0
2022-01-14,24.0,24.0001,23.9966,23.9966,2275,16.0551740441404,16.0552409406989,16.0528995611508,16.0528995611508,3400.77285053955,0.0,1.0
2022-01-18,23.98,24.0,23.8,23.98,2841,16.0417947324369,16.0551740441404,15.9213809271059,16.0417947324369,4246.85523884963,0.0,1.0
2022-01-19,23.98,23.98,23.98,23.98,66,16.0417947324369,16.0417947324369,16.0417947324369,16.0417947324369,98.6597837958731,0.0,1.0
2022-01-20,23.9047,23.9047,23.9,23.9,543,15.9914216238734,15.9914216238734,15.9882774856231,15.9882774856231,811.700948502411,0.0,1.0
2022-01-21,23.9695,23.9695,23.955,23.955,479,16.0347705937926,16.0347705937926,16.0250705928076,16.0250705928076,716.030855124593,0.0,1.0
2022-01-24,24.1,24.1,23.05,23.95,13008,16.1220706026576,16.1220706026576,15.4196567382265,16.0217257648817,19444.9464790412,0.0,1.0
2022-01-25,24.1899,24.1899,23.99,23.99,1838,16.1822106087646,16.1822106087646,16.0484843882886,16.0484843882886,2747.52549419416,0.0,1.0
2022-01-26,23.86,24.1,23.7,24.06,2003,15.9615188622162,16.1220706026576,15.8544843685886,16.0953119792507,2994.17495368384,0.0,1.0
2022-01-27,23.86,23.86,23.86,23.86,109,15.9615188622162,15.9615188622162,15.9615188622162,15.9615188622162,162.938127784093,0.0,1.0
2022-01-28,23.8894,24.0524,23.7133,23.7133,728,15.9811864504203,16.0902278408034,15.8633816108714,15.8633816108714,1088.24731217266,0.0,1.0
2022-01-31,24.1,24.1,23.9639,24.02,816,16.1220706026576,16.1220706026576,16.0310243865156,16.0685533558438,1219.79369056716,0.0,1.0
2022-02-01,24.09,24.099,23.7,24.02,1786,16.1153809468059,16.1214016370724,15.8544843685886,16.0685533558438,2669.79354332468,0.0,1.0
2022-02-02,23.9713,24.1,23.9713,24.1,1070,16.0359747318459,16.1220706026576,16.0359747318459,16.1220706026576,1599.48437366037,0.0,1.0
2022-02-03,24.1,24.1,24.0999,24.0999,768,16.1220706026576,16.1220706026576,16.1220037060991,16.1220037060991,1148.0411205338,0.0,1.0
2022-02-04,24.1,24.1,24.0,24.0999,1138,16.1220706026576,16.1220706026576,16.0551740441404,16.1220037060991,1701.1338478743,0.0,1.0
2022-02-07,24.045,24.1,24.045,24.1,1050,16.0852774954731,16.1220706026576,16.0852774954731,16.1220706026576,1569.5874694798,0.0,1.0
2022-02-08,24.0,24.1,23.99,24.1,3118,16.0551740441404,16.1220706026576,16.0484843882886,16.1220706026576,4660.92736175047,0.0,1.0
2022-02-09,24.1493,24.15,24.085,24.1,7978,16.1550506060066,16.1555188819162,16.11203611888,16.1220706026576,11925.8750776284,0.0,1.0
2022-02-10,24.15,24.15,24.045,24.1499,3315,16.1555188819162,16.1555188819162,16.0852774954731,16.1554519853577,4955.41186792909,0.0,1.0
2022-02-11,23.65,23.79,23.39,23.79,6002,16.1555188819162,16.2511540888282,15.9779106405083,16.2511540888282,8786.30398921385,0.5,1.0
2022-02-14,23.615,23.65,23.58,23.65,3097,16.1316100801882,16.1555188819162,16.1077012784603,16.1555188819162,4533.6860137613,0.0,1.0
2022-02-15,23.6499,23.6499,23.6,23.6202,1518,16.1554505710542,16.1554505710542,16.1213634508762,16.1351622450164,2222.19417787847,0.0,1.0
2022-02-16,23.4796,23.65,23.4796,23.65,1527,16.0391171729319,16.1555188819162,16.0391171729319,16.1555188819162,2235.3692421742,0.0,1.0
2022-02-17,23.5,23.5,23.44,23.4639,1341,16.0530525887963,16.0530525887963,16.0120660715483,16.0283923675854,1963.0845800626,0.0,1.0
2022-02-18,23.65,23.65,23.6,23.6,1163,16.1555188819162,16.1555188819162,16.1213634508762,16.1213634508762,1702.51108621388,0.0,1.0
2022-02-22,23.87,23.87,23.65,23.65,2543,16.3058027784922,16.3058027784922,16.1555188819162,16.1555188819162,3722.68761155794,0.0,1.0
2022-02-23,23.8001,23.87,23.8,23.87,438,16.2580534858983,16.3058027784922,16.2579851750362,16.3058027784922,641.186462391812,0.0,1.0
2022-02-24,23.8699,23.8699,23.21,23.423,1035,16.3057344676301,16.3057344676301,15.8549510887643,16.0004532249947,1515.13239400805,0.0,1.0
2022-02-25,23.75,23.87,23.75,23.87,615,16.2238297439962,16.3058027784922,16.2238297439962,16.3058027784922,900.296060207683,0.0,1.0
2022-02-28,23.75,23.75,23.75,23.75,73,16.2238297439962,16.2238297439962,16.2238297439962,16.2238297439962,106.864410398636,0.0,1.0
2022-03-01,23.825,23.825,23.825,23.825,149,16.2750628905562,16.2750628905562,16.2750628905562,16.2750628905562,218.120508895845,0.0,1.0
2022-03-02,23.72,23.72,23.72,23.72,189,16.2033364853722,16.2033364853722,16.2033364853722,16.2033364853722,276.676350210166,0.0,1.0
2022-03-03,23.82,23.82,23.7,23.7,1917,16.2716473474522,16.2716473474522,16.1896743129562,16.1896743129562,2806.28869498882,0.0,1.0
2022-03-04,23.54,23.736,23.53,23.53,2196,16.0803769336283,16.214266223305,16.0735458474203,16.0735458474203,3214.7156881562,0.0,1.0
2022-03-07,22.3101,23.5,22.25,23.5,6510,15.2402216409065,16.0530525887963,15.1991668127965,16.0530525887963,9529.96317390572,0.0,1.0
2022-03-08,22.25,22.3,22.25,22.3,1997,15.1991668127965,15.2333222438365,15.1991668127965,15.2333222438365,2923.40037761746,0.0,1.0
2022-03-09,22.99,22.99,22.32,22.32,658,15.7046671921883,15.7046671921883,15.2469844162525,15.2469844162525,963.243589620579,0.0,1.0
2022-03-10,22.99,22.99,22.99,22.99,5,15.7046671921883,15.7046671921883,15.7046671921883,15.7046671921883,7.31948016429012,0.0,1.0
2022-03-11,23.02,23.02,22.79,22.79,475,15.7251604508123,15.7251604508123,15.5680454680284,15.5680454680284,695.350615607561,0.0,1.0
2022-03-14,23.02,23.02,23.02,23.02,45,15.7251604508123,15.7251604508123,15.7251604508123,15.7251604508123,65.875321478611,0.0,1.0
2022-03-15,23.3899,23.3899,23.3899,23.3899,298,15.9778423296462,15.9778423296462,15.9778423296462,15.9778423296462,436.24101779169,0.0,1.0
2022-03-16,23.3899,23.3899,23.3899,23.3899,82,15.9778423296462,15.9778423296462,15.9778423296462,15.9778423296462,120.039474694358,0.0,1.0
2022-03-17,23.35,23.37,23.35,23.37,498,15.9505862956763,15.9642484680923,15.9505862956763,15.9642484680923,729.020224363293,0.0,1.0
2022-03-18,23.3899,23.3899,23.3899,23.3899,392,15.9778423296462,15.9778423296462,15.9778423296462,15.9778423296462,573.847244880343,0.0,1.0
2022-03-21,22.8,23.38,22.8,23.0,1238,15.5748765542364,15.9710795543003,15.5748765542364,15.7114982783963,1812.30328867822,0.0,1.0
2022-03-22,22.79,22.7907,22.7218,22.7907,1026,15.5680454680284,15.5685236440629,15.5214574600898,15.5685236440629,1501.95732971232,0.0,1.0
2022-03-23,22.79,22.79,22.79,22.79,21,15.5680454680284,15.5680454680284,15.5680454680284,15.5680454680284,30.7418166900184,0.0,1.0
2022-03-24,23.37,23.37,23.06,23.06,841,15.9642484680923,15.9642484680923,15.7524847956443,15.7524847956443,1231.13656363359,0.0,1.0
2022-03-25,23.335,23.335,23.335,23.335,268,15.9403396663643,15.9403396663643,15.9403396663643,15.9403396663643,392.324136805949,0.0,1.0
2022-03-28,23.335,23.335,23.335,23.335,321,15.9403396663643,15.9403396663643,15.9403396663643,15.9403396663643,469.910626547424,0.0,1.0
2022-03-29,23.335,23.335,23.335,23.335,162,15.9403396663643,15.9403396663643,15.9403396663643,15.9403396663643,237.151157322999,0.0,1.0
2022-03-30,23.2,23.33,23.2,23.33,720,15.8481200025563,15.9369241232603,15.8481200025563,15.9369241232603,1054.00514365777,0.0,1.0
2022-03-31,23.4,23.4,23.3,23.3,1024,15.9847417267163,15.9847417267163,15.9164308646363,15.9164308646363,1499.02953764661,0.0,1.0
2022-04-01,23.3402,23.4,23.3402,23.4,2825,15.9438918311924,15.9847417267163,15.9438918311924,15.9847417267163,4135.50629282392,0.0,1.0
2022-04-04,23.3402,23.3402,23.3402,23.3402,82,15.9438918311924,15.9438918311924,15.9438918311924,15.9438918311924,120.039474694358,0.0,1.0
2022-04-05,22.99,23.4185,22.99,23.4,4576,15.7046671921883,15.9973792362011,15.7046671921883,15.9847417267163,6698.78824635831,0.0,1.0
2022-04-06,23.0016,23.0016,23.0016,23.0016,178,15.7125912521896,15.7125912521896,15.7125912521896,15.7125912521896,260.573493848728,0.0,1.0
2022-04-07,23.03,23.3426,23.03,23.3426,903,15.7319915370203,15.9455312918824,15.7319915370203,15.9455312918824,1321.89811767079,0.0,1.0
2022-04-08,23.4976,23.5,23.4976,23.5,2726,16.0514131281063,16.0530525887963,16.0514131281063,16.0530525887963,3990.58058557097,0.0,1.0
2022-04-11,23.4976,23.4976,23.4976,23.4976,68,16.0514131281063,16.0514131281063,16.0514131281063,16.0514131281063,99.5449302343455,0.0,1.0
2022-04-12,23.4976,23.4976,23.4976,23.4976,136,16.0514131281063,16.0514131281063,16.0514131281063,16.0514131281063,199.089860468691,0.0,1.0
2022-04-13,23.5,23.5,23.3,23.3,3566,16.0530525887963,16.0530525887963,15.9164308646363,15.9164308646363,5220.25325317168,0.0,1.0
2022-04-14,23.65,23.65,23.4511,23.4511,877,16.1555188819162,16.1555188819162,16.0196485772392,16.0196485772392,1283.83682081649,0.0,1.0
2022-04-18,23.83,23.83,23.83,23.83,386,16.2784784336602,16.2784784336602,16.2784784336602,16.2784784336602,565.063868683196,0.0,1.0
2022-04-19,23.8299,23.83,23.665,23.665,1642,16.2784101227981,16.2784784336602,16.1657655112282,16.1657655112282,2403.71728595287,0.0,1.0
2022-04-20,23.83,23.83,23.8217,23.83,435,16.2784784336602,16.2784784336602,16.2728086321076,16.2784784336602,636.794774293239,0.0,1.0
2022-04-21,23.8118,23.83,23.8,23.8,2628,16.2660458567617,16.2784784336602,16.2579851750362,16.2579851750362,3847.11877435086,0.0,1.0
2022-04-22,23.83,23.83,23.8,23.8,1083,16.2784784336602,16.2784784336602,16.2579851750362,16.2579851750362,1585.39940358524,0.0,1.0
2022-04-25,23.83,23.83,23.51,23.51,574,16.2784784336602,16.2784784336602,16.0598836750043,16.0598836750043,840.276322860503,0.0,1.0
2022-04-26,23.5101,23.5101,23.5,23.5,1311,16.0599519858663,16.0599519858663,16.0530525887963,16.0530525887963,1919.16769907687,0.0,1.0
2022-04-27,23.5,23.5,23.5,23.5,810,16.0530525887963,16.0530525887963,16.0530525887963,16.0530525887963,1185.75578661499,0.0,1.0
2022-04-28,23.8299,23.83,23.8299,23.83,961,16.2784101227981,16.2784784336602,16.2784101227981,16.2784784336602,1406.80408757656,0.0,1.0
2022-04-29,23.82,23.82,23.82,23.82,203,16.2716473474522,16.2716473474522,16.2716473474522,16.2716473474522,297.170894670178,0.0,1.0
2022-05-02,23.535,23.55,23.535,23.55,1166,16.0769613905243,16.0872080198363,16.0769613905243,16.0872080198363,1706.90277431245,0.0,1.0
2022-05-03,23.8299,23.83,23.53,23.53,1047,16.2784101227981,16.2784784336602,16.0735458474203,16.0735458474203,1532.69914640235,0.0,1.0
2022-05-04,23.8299,23.8299,23.8299,23.8299,45,16.2784101227981,16.2784101227981,16.2784101227981,16.2784101227981,65.875321478611,0.0,1.0
2022-05-05,23.8,23.82,23.5,23.63,3832,16.2579851750362,16.2716473474522,16.0530525887963,16.1418567095002,5609.64959791193,0.0,1.0
2022-05-06,23.2499,23.52,22.8999,23.52,2878,15.8822071227342,16.0667147612123,15.6431191054543,16.0667147612123,4213.09278256538,0.0,1.0
2022-05-09,23.2,23.2,23.2,23.2,471,15.8481200025563,15.8481200025563,15.8481200025563,15.8481200025563,689.495031476127,0.0,1.0
2022-05-10,23.2499,23.25,23.2061,23.25,1912,15.8822071227342,15.8822754335963,15.8522869651432,15.8822754335963,2798.96921482454,0.0,1.0
2022-05-11,23.2,23.2,23.19,23.19,1190,15.8481200025563,15.8481200025563,15.8412889163483,15.8412889163483,1742.03627910104,0.0,1.0
2022-05-12,23.12,23.15,22.5,22.5,1185,16.1350256232922,16.1559620752256,15.7023389500033,15.7023389500033,1697.99544417518,0.5,1.0
2022-05-13,22.9303,22.9303,22.5001,22.5001,845,16.0026374589004,16.0026374589004,15.7024087381764,15.7024087381764,1210.80687791395,0.0,1.0
2022-05-16,22.3,22.3,22.3,22.3,352,15.562762603781,15.562762603781,15.562762603781,15.562762603781,504.383456835159,0.0,1.0
2022-05-17,22.75,22.75,22.75,22.75,282,15.8768093827811,15.8768093827811,15.8768093827811,15.8768093827811,404.079928487257,0.0,1.0
2022-05-18,23.16,23.16,23.16,23.16,418,16.1629408925367,16.1629408925367,16.1629408925367,16.1629408925367,598.955354991751,0.0,1.0
2022-05-19,23.14,23.19,23.1,23.1,2729,16.1489832579145,16.18387734447,16.12106798867,16.12106798867,3910.4046980203,0.0,1.0
2022-05-20,22.6347,23.15,22.6303,23.15,4187,15.796343619184,16.1559620752256,15.7932729395671,16.1559620752256,5999.58390275228,0.0,1.0
2022-05-23,22.6347,22.6347,22.6347,22.6347,388,15.796343619184,15.796343619184,15.796343619184,15.796343619184,555.968128556934,0.0,1.0
2022-05-24,23.0,23.025,22.33,22.33,793,16.0512798155589,16.0687268588367,15.5836990557144,15.5836990557144,1136.29568542693,0.0,1.0
2022-05-25,22.9158,22.9158,22.9158,22.9158,239,15.9925181737993,15.9925181737993,15.9925181737993,15.9925181737993,342.464903930691,0.0,1.0
2022-05-26,22.4903,22.9519,22.22,22.22,1973,15.6955694972115,16.0177117042924,15.5069320652921,15.5069320652921,2827.12659186297,0.0,1.0
2022-05-27,22.5447,22.5474,22.505,22.5474,785,15.7335342633839,15.7354185440579,15.7058283586588,15.7354185440579,1124.83242504432,0.0,1.0
2022-05-31,22.6,22.85,22.15,22.85,1465,15.7721271231144,15.9465975558922,15.4580803441143,15.9465975558922,2099.20955756678,0.0,1.0
2022-06-01,22.5,22.75,22.495,22.75,1309,15.7023389500033,15.8768093827811,15.6988495413477,15.8768093827811,1875.67598010574,0.0,1.0
2022-06-02,22.5,22.5,22.494,22.5,2482,15.7023389500033,15.7023389500033,15.6981516596166,15.7023389500033,3556.47653370699,0.0,1.0
2022-06-03,22.48,22.5,22.48,22.49,557,15.688381315381,15.7023389500033,15.688381315381,15.6953601326922,798.129504139727,0.0,1.0
2022-06-06,22.48,22.48,22.48,22.48,49,15.688381315381,15.688381315381,15.688381315381,15.688381315381,70.2124698435308,0.0,1.0
2022-06-07,22.5,22.5,22.2537,22.3,959,15.7023389500033,15.7023389500033,15.5304506796306,15.562762603781,1374.15833836624,0.0,1.0
2022-06-08,22.35,22.35,22.35,22.35,109,15.5976566903366,15.5976566903366,15.5976566903366,15.5976566903366,156.18692271316,0.0,1.0
2022-06-09,22.5,22.5,22.3504,22.4999,576,15.7023389500033,15.7023389500033,15.597935843029,15.7022691618302,825.354747548439,0.0,1.0
2022-06-10,22.5,22.5,22.5,22.5,32,15.7023389500033,15.7023389500033,15.7023389500033,15.7023389500033,45.8530415304689,0.0,1.0
2022-06-13,22.3875,22.3875,22.2001,22.2001,826,15.6238272552533,15.6238272552533,15.493044218843,15.493044218843,1183.58163450523,0.0,1.0
2022-06-14,22.3875,22.3875,22.3875,22.3875,0,15.6238272552533,15.6238272552533,15.6238272552533,15.6238272552533,0,0.0,1.0
2022-06-15,22.3875,22.3875,22.3875,22.3875,50,15.6238272552533,15.6238272552533,15.6238272552533,15.6238272552533,71.6453773913575,0.0,1.0
2022-06-16,22.1999,22.4,20.2,22.2,4335,15.4929046424968,15.6325507768921,14.0972109684474,15.4929744306699,6211.65421983071,0.0,1.0
2022-06-17,21.35,21.35,20.2001,21.13,656,14.8997749592253,14.8997749592253,14.0972807566205,14.7462409783808,939.987351374615,0.0,1.0
2022-06-21,20.74,21.98,20.74,21.98,6100,14.4740671032475,15.3394404498254,14.4740671032475,15.3394404498254,8740.73604174562,0.0,1.0
2022-06-22,20.61,20.61,20.2401,20.5,1177,14.383342478203,14.383342478203,14.1251960258649,14.3065754877808,1686.53218379256,0.0,1.0
2022-06-23,20.96,20.99,20.6,20.6,781,14.6276010840919,14.6485375360253,14.3763636608919,14.3763636608919,1119.10079485301,0.0,1.0
2022-06-24,20.815,21.096,20.815,21.096,259,14.5264082330808,14.7225129995231,14.5264082330808,14.7225129995231,371.123054887233,0.0,1.0
2022-06-27,21.2295,21.2295,21.2295,21.2295,1389,14.8156802106264,14.8156802106264,14.8156802106264,14.8156802106264,1990.30858393192,0.0,1.0
2022-06-28,21.2295,21.2295,21.2295,21.2295,1,14.8156802106264,14.8156802106264,14.8156802106264,14.8156802106264,1.43290754782716,0.0,1.0
2022-06-29,21.2295,21.2295,21.2295,21.2295,22,14.8156802106264,14.8156802106264,14.8156802106264,14.8156802106264,31.5239660521974,0.0,1.0
2022-06-30,21.3,21.3,21.3,21.3,1061,14.8648808726698,14.8648808726698,14.8648808726698,14.8648808726698,1520.31490824461,0.0,1.0
2022-07-01,21.3,21.3,21.3,21.3,65,14.8648808726698,14.8648808726698,14.8648808726698,14.8648808726698,93.1389906087648,0.0,1.0
2022-07-05,21.4,21.4999,21.4,21.4,1092,14.9346690457809,15.0043874307189,14.9346690457809,14.9346690457809,1564.73504222725,0.0,1.0
2022-07-06,21.51,21.51,21.51,21.51,444,15.0114360362031,15.0114360362031,15.0114360362031,15.0114360362031,636.210951235258,0.0,1.0
2022-07-07,21.51,21.51,21.51,21.51,203,15.0114360362031,15.0114360362031,15.0114360362031,15.0114360362031,290.880232208913,0.0,1.0
2022-07-08,21.53,21.53,21.53,21.53,344,15.0253936708253,15.0253936708253,15.0253936708253,15.0253936708253,492.920196452543,0.0,1.0
2022-07-11,21.53,21.53,21.53,21.53,198,15.0253936708253,15.0253936708253,15.0253936708253,15.0253936708253,283.715694469778,0.0,1.0
2022-07-12,21.53,21.53,21.53,21.53,65,15.0253936708253,15.0253936708253,15.0253936708253,15.0253936708253,93.1389906087654,0.0,1.0
2022-07-13,21.9372,22.2099,21.9372,22.2099,203,15.3095711117339,15.4998834598079,15.3095711117339,15.4998834598079,290.880232208911,0.0,1.0
2022-07-14,22.2047,22.21,22.2047,22.2099,627,15.4962544748061,15.499953247981,15.4962544748061,15.4998834598079,898.433032487627,0.0,1.0
2022-07-15,22.5,22.5,22.2001,22.2001,5276,15.7023389500033,15.7023389500033,15.493044218843,15.493044218843,7560.02022233605,0.0,1.0
2022-07-18,22.7,22.7964,22.685,22.685,642,15.8419152962255,15.9091910951046,15.8314470702588,15.8314470702588,919.926645705034,0.0,1.0
2022-07-19,22.9,22.9,22.785,22.785,891,15.9814916424478,15.9814916424478,15.90123524337,15.90123524337,1276.72062511399,0.0,1.0
2022-07-20,22.8729,22.9,22.7,22.8999,2713,15.9625790475347,15.9814916424478,15.8419152962255,15.9814218542747,3887.47817725506,0.0,1.0
2022-07-21,22.8999,22.8999,22.8999,22.8999,242,15.9814218542747,15.9814218542747,15.9814218542747,15.9814218542747,346.763626574171,0.0,1.0
2022-07-22,22.7813,22.7813,22.6,22.7813,257,15.8986530809649,15.8986530809649,15.7721271231144,15.8986530809649,368.257239791578,0.0,1.0
2022-07-25,22.78,22.7954,22.78,22.7954,383,15.8977458347144,15.9084932133735,15.8977458347144,15.9084932133735,548.803590817801,0.0,1.0
2022-07-26,22.9,22.9,22.7,22.79,2174,15.9814916424478,15.9814916424478,15.8419152962255,15.9047246520255,3115.14100897623,0.0,1.0
2022-07-27,22.9,22.9,22.9,22.9,301,15.9814916424478,15.9814916424478,15.9814916424478,15.9814916424478,431.305171895973,0.0,1.0
2022-07-28,22.9,22.9,22.8999,22.8999,293,15.9814916424478,15.9814916424478,15.9814218542747,15.9814218542747,419.841911513355,0.0,1.0
2022-07-29,22.85,22.85,22.475,22.55,409,15.9465975558922,15.9465975558922,15.6848919067255,15.7372330365588,586.059187061306,0.0,1.0
2022-08-01,23.5,23.5,23.5,23.5,284,16.4002206811145,16.4002206811145,16.4002206811145,16.4002206811145,406.945743582912,0.0,1.0
2022-08-02,23.5,23.83,23.5,23.83,1491,16.4002206811145,16.6305216523812,16.4002206811145,16.6305216523812,2136.46515381029,0.0,1.0
2022-08-03,23.6832,24.15,23.2349,23.8299,6353,16.5280726142541,16.8538438063368,16.2152122341969,16.6304518642081,9103.26165134592,0.0,1.0
2022-08-04,24.11,24.11,24.11,24.11,365,16.8259285370924,16.8259285370924,16.8259285370924,16.8259285370924,523.011254956911,0.0,1.0
2022-08-05,24.0621,24.0621,23.5988,23.5988,348,16.7925000021722,16.7925000021722,16.4691713961483,16.4691713961483,498.651826643849,0.0,1.0
2022-08-08,24.05,24.05,24.01,24.01,771,16.7840556332257,16.7840556332257,16.7561403639813,16.7561403639813,1104.77171937474,0.0,1.0
2022-08-09,24.0593,24.0593,24.0587,24.0587,517,16.790545933325,16.790545933325,16.7901272042864,16.7901272042864,740.813202226641,0.0,1.0
2022-08-10,24.08,24.26,24.0,24.15,1843,16.804992085159,16.9306107967591,16.7491615466702,16.8538438063368,2640.84861064545,0.0,1.0
2022-08-11,23.7045,23.7045,23.7045,23.7045,234,16.8918783606824,16.8918783606824,16.8918783606824,16.8918783606824,328.373960643174,0.5,1.0
2022-08-12,23.75,23.75,23.75,23.75,782,16.9243017598434,16.9243017598434,16.9243017598434,16.9243017598434,1097.38648385881,0.0,1.0
2022-08-15,23.74,23.865,23.74,23.865,928,16.9171757380497,17.00625101047,16.9171757380497,17.00625101047,1302.26938237977,0.0,1.0
2022-08-16,22.91,23.5,22.91,23.205,4740,16.3257159291794,16.7461512150029,16.3257159291794,16.5359335720912,6651.67766431045,0.0,1.0
2022-08-17,22.31,23.5,22.31,23.01,4704,15.8981546215623,16.7461512150029,15.8981546215623,16.3969761471156,6601.15859344227,0.0,1.0
2022-08-18,22.52,22.52,22.52,22.52,972,16.0478010792283,16.0478010792283,16.0478010792283,16.0478010792283,1364.01491344088,0.0,1.0
2022-08-19,22.52,22.52,22.52,22.52,478,16.0478010792283,16.0478010792283,16.0478010792283,16.0478010792283,670.780996527509,0.0,1.0
2022-08-22,22.5,23.0,22.5,22.92,7092,16.0335490356411,16.389850125322,16.0335490356411,16.3328419509731,9952.25696103156,0.0,1.0
2022-08-23,22.04,22.9,21.01,22.05,2300,15.7057520331346,16.3185899073858,14.971771788392,15.7128780549283,3227.6073054671,0.0,1.0
2022-08-24,22.04,22.04,22.04,22.04,150,15.7057520331346,15.7057520331346,15.7057520331346,15.7057520331346,210.49612861742,0.0,1.0
2022-08-25,22.69,22.69,22.69,22.69,1218,16.1689434497198,16.1689434497198,16.1689434497198,16.1689434497198,1709.22856437345,0.0,1.0
2022-08-26,23.0,23.1,22.3189,22.88,6589,16.389850125322,16.4611103432582,15.9044967809587,16.3043378637986,9246.39327640116,0.0,1.0
2022-08-29,23.0,23.0,23.0,23.0,127,16.389850125322,16.389850125322,16.389850125322,16.389850125322,178.220055562748,0.0,1.0
2022-08-30,22.29,22.29,22.29,22.29,237,15.8839025779751,15.8839025779751,15.8839025779751,15.8839025779751,332.583883215522,0.0,1.0
2022-08-31,23.1,23.1,23.1,23.1,628,16.4611103432582,16.4611103432582,16.4611103432582,16.4611103432582,881.277125144927,0.0,1.0
2022-09-01,23.1,23.1,23.1,23.1,3,16.4611103432582,16.4611103432582,16.4611103432582,16.4611103432582,4.20992257234838,0.0,1.0
2022-09-02,23.1,23.1,23.0999,23.0999,305,16.4611103432582,16.4611103432582,16.4610390830402,16.4610390830402,428.008794855418,0.0,1.0
2022-09-06,22.6,22.9799,22.6,22.9799,1060,16.1048092535773,16.3755268215168,16.1048092535773,16.3755268215168,1487.50597556309,0.0,1.0
2022-09-07,22.6,22.6,22.6,22.6,31,16.1048092535773,16.1048092535773,16.1048092535773,16.1048092535773,43.5025332475998,0.0,1.0
2022-09-08,22.839,22.839,22.839,22.839,523,16.2751211744447,16.2751211744447,16.2751211744447,16.2751211744447,733.929835112736,0.0,1.0
2022-09-09,23.2,23.2,22.74,22.74,465,16.5323705611944,16.5323705611944,16.2045735586879,16.2045735586879,652.537998713997,0.0,1.0
2022-09-12,23.2,23.2,23.2,23.2,238,16.5323705611944,16.5323705611944,16.5323705611944,16.5323705611944,333.987190739637,0.0,1.0
2022-09-13,22.065,22.065,22.065,22.065,554,15.7235670876187,15.7235670876187,15.7235670876187,15.7235670876187,777.432368360334,0.0,1.0
2022-09-14,22.46,22.46,22.46,22.46,349,16.0050449484666,16.0050449484666,16.0050449484666,16.0050449484666,489.754325916529,0.0,1.0
2022-09-15,22.46,22.46,22.46,22.46,352,16.0050449484666,16.0050449484666,16.0050449484666,16.0050449484666,493.964248488877,0.0,1.0
2022-09-16,22.2,22.2,22.2,22.2,369,15.8197683818325,15.8197683818325,15.8197683818325,15.8197683818325,517.820476398852,0.0,1.0
2022-09-19,22.17,22.17,22.16,22.16,379,15.7983903164517,15.7983903164517,15.7912642946581,15.7912642946581,531.853551640011,0.0,1.0
2022-09-20,22.17,22.17,22.17,22.17,23,15.7983903164517,15.7983903164517,15.7983903164517,15.7983903164517,32.2760730546709,0.0,1.0
2022-09-21,22.2,22.2,22.11,22.11,1336,15.8197683818325,15.8197683818325,15.75563418569,15.75563418569,1874.81885221915,0.0,1.0
2022-09-22,22.2,22.2,22.2,22.2,182,15.8197683818325,15.8197683818325,15.8197683818325,15.8197683818325,255.401969389136,0.0,1.0
2022-09-23,21.271,22.75,21.271,22.426,7762,15.1577609572054,16.2116995804815,15.1577609572054,15.9808164743683,10892.4730021894,0.0,1.0
2022-09-26,21.135,21.27,21.135,21.27,1375,15.0608470608122,15.157048355026,15.0608470608122,15.157048355026,1929.54784565967,0.0,1.0
2022-09-27,22.4,22.482,21.75,21.75,1224,15.9622888177049,16.0207221964126,15.4990974011197,15.4990974011197,1717.64840951814,0.0,1.0
2022-09-28,22.4,22.4,22.4,22.4,1696,15.9622888177049,15.9622888177049,15.9622888177049,15.9622888177049,2380.00956090095,0.0,1.0
2022-09-29,21.03,22.25,21.0,21.0,1686,14.9860238319792,15.8553984908006,14.9646457665983,14.9646457665983,2365.97648565979,0.0,1.0
2022-09-30,21.85,21.85,21.85,21.85,658,15.5703576190559,15.5703576190559,15.5703576190559,15.5703576190559,923.376350868411,0.0,1.0
2022-10-03,21.85,21.85,21.85,21.85,19,15.5703576190559,15.5703576190559,15.5703576190559,15.5703576190559,26.6628429582064,0.0,1.0
2022-10-04,22.5,22.5,22.3499,22.35,1136,16.0335490356411,16.0335490356411,15.9265874485189,15.9266587087368,1594.15734739592,0.0,1.0
2022-10-05,22.5,22.5,22.5,22.5,0,16.0335490356411,16.0335490356411,16.0335490356411,16.0335490356411,0,0.0,1.0
2022-10-06,22.5,22.5,22.5,22.5,605,16.0335490356411,16.0335490356411,16.0335490356411,16.0335490356411,849.001052090256,0.0,1.0
2022-10-07,22.5,22.5,22.5,22.5,5,16.0335490356411,16.0335490356411,16.0335490356411,16.0335490356411,7.01653762058063,0.0,1.0
2022-10-10,22.5,22.5,22.5,22.5,86,16.0335490356411,16.0335490356411,16.0335490356411,16.0335490356411,120.684447073987,0.0,1.0
2022-10-11,21.6,22.05,21.6,21.99,2231,15.3922070742154,15.7128780549283,15.3922070742154,15.6701219241666,3130.77908630309,0.0,1.0
2022-10-12,21.933,22.0,21.933,22.0,207,15.6295035999429,15.6772479459602,15.6295035999429,15.6772479459602,290.484657492039,0.0,1.0
2022-10-13,21.933,21.933,21.933,21.933,14,15.6295035999429,15.6295035999429,15.6295035999429,15.6295035999429,19.6463053376258,0.0,1.0
2022-10-14,21.933,21.933,21.933,21.933,18,15.6295035999429,15.6295035999429,15.6295035999429,15.6295035999429,25.2595354340903,0.0,1.0
2022-10-17,22.0,22.0,21.5,21.5,1001,15.6772479459602,15.6772479459602,15.3209468562793,15.3209468562793,1404.71083164024,0.0,1.0
2022-10-18,22.0,22.0,22.0,22.0,92,15.6772479459602,15.6772479459602,15.6772479459602,15.6772479459602,129.104292218683,0.0,1.0
2022-10-19,22.0,22.0,22.0,22.0,92,15.6772479459602,15.6772479459602,15.6772479459602,15.6772479459602,129.104292218683,0.0,1.0
2022-10-20,22.0,22.0,22.0,22.0,62,15.6772479459602,15.6772479459602,15.6772479459602,15.6772479459602,87.0050664951997,0.0,1.0
2022-10-21,22.3999,22.4,21.85,21.85,1413,15.962217557487,15.9622888177049,15.5703576190559,15.5703576190559,1982.87353157608,0.0,1.0
2022-10-24,22.3999,22.3999,22.3999,22.3999,1,15.962217557487,15.962217557487,15.962217557487,15.962217557487,1.40330752411612,0.0,1.0
2022-10-25,22.3999,22.3999,22.3999,22.3999,60,15.962217557487,15.962217557487,15.962217557487,15.962217557487,84.1984514469674,0.0,1.0
2022-10-26,22.3999,22.3999,22.3999,22.3999,6,15.962217557487,15.962217557487,15.962217557487,15.962217557487,8.41984514469674,0.0,1.0
2022-10-27,22.5,22.5,22.4,22.5,2410,16.0335490356411,16.0335490356411,15.9622888177049,16.0335490356411,3381.97113311986,0.0,1.0
2022-10-28,22.5,22.5,22.5,22.5,4,16.0335490356411,16.0335490356411,16.0335490356411,16.0335490356411,5.6132300964645,0.0,1.0
2022-10-31,22.31,22.5,22.3,22.3,791,15.8981546215623,16.0335490356411,15.8910285997687,15.8910285997687,1110.01625157586,0.0,1.0
2022-11-01,22.31,22.31,22.31,22.31,873,15.8981546215623,15.8981546215623,15.8981546215623,15.8981546215623,1225.08746855338,0.0,1.0
2022-11-02,21.26,22.06,19.85,22.06,1461,15.1499223332324,15.7200040767219,14.1451532603322,15.7200040767219,2050.23229273366,0.0,1.0
2022-11-03,21.0,21.31,21.0,21.27,3423,14.9646457665983,15.1855524422005,14.9646457665983,15.157048355026,4803.52165504952,0.0,1.0
2022-11-04,22.3,22.64,21.92,22.19,1608,15.8910285997687,16.1333133407517,15.6202397716112,15.8126423600389,2256.51849877873,0.0,1.0
2022-11-07,22.35,22.35,22.3,22.325,1151,15.9266587087368,15.9266587087368,15.8910285997687,15.9088436542528,1615.20696025766,0.0,1.0
2022-11-08,22.41,22.6,22.3,22.3,1314,15.9694148394985,16.1048092535773,15.8910285997687,15.8910285997687,1843.94608668859,0.0,1.0
2022-11-09,22.41,22.41,22.41,22.41,363,15.9694148394985,15.9694148394985,15.9694148394985,15.9694148394985,509.400631254155,0.0,1.0
2022-11-10,21.08,22.74,19.1,21.51,5424,15.3779550306282,16.5889325140648,13.9335361046015,15.6916419691088,7435.1836620847,0.5,1.0
2022-11-11,21.05,21.5,21.05,21.5,639,15.3560698953854,15.6843469240278,15.3560698953854,15.6843469240278,875.937013287632,0.0,1.0
2022-11-14,21.05,21.05,21.05,21.05,216,15.3560698953854,15.3560698953854,15.3560698953854,15.3560698953854,296.091384773284,0.0,1.0
2022-11-15,22.07,22.65,21.45,21.45,1426,16.1001644936416,16.5232771083363,15.6478716986231,15.6478716986231,1954.75145688288,0.0,1.0
2022-11-16,21.99,21.99,21.55,21.55,684,16.041804132994,16.041804132994,15.7208221494325,15.7208221494325,937.622718448736,0.0,1.0
2022-11-17,22.7,22.7,22.0,22.325,828,16.559752333741,16.559752333741,16.049099178075,16.2861881432056,1135.01697496426,0.0,1.0
2022-11-18,22.47,23.1,21.01,22.4,3562,16.3919662968793,16.8515541369787,15.3268897150616,16.3409009813127,4882.76626186314,0.0,1.0
2022-11-21,22.97,23.23,22.46,22.46,1059,16.7567185509265,16.946389723031,16.3846712517984,16.3846712517984,1451.6702614579,0.0,1.0
2022-11-22,22.97,22.97,22.97,22.97,21,16.7567185509265,16.7567185509265,16.7567185509265,16.7567185509265,28.7866624085137,0.0,1.0
2022-11-23,22.97,22.97,22.97,22.97,43,16.7567185509265,16.7567185509265,16.7567185509265,16.7567185509265,58.9441182650519,0.0,1.0
2022-11-25,22.97,22.97,22.97,22.97,7,16.7567185509265,16.7567185509265,16.7567185509265,16.7567185509265,9.59555413617123,0.0,1.0
2022-11-28,22.015,22.35,21.55,21.55,1702,16.0600417456964,16.304425755908,15.7208221494325,15.7208221494325,2333.09044853764,0.0,1.0
2022-11-29,21.48,22.22,21.48,22.22,1224,15.6697568338659,16.2095901698557,15.6697568338659,16.2095901698557,1677.85118038195,0.0,1.0
2022-11-30,22.0,22.35,21.13,21.49,4239,16.049099178075,16.304425755908,15.4144302560329,15.6770518789469,5810.7934261757,0.0,1.0
2022-12-01,21.25,22.1,21.0001,22.1,2871,15.5019707970042,16.1220496288844,15.3196676204315,16.1220496288844,3935.54798927825,0.0,1.0
2022-12-02,21.49,21.49,21.3,21.36,373,15.6770518789469,15.6770518789469,15.538446022409,15.5822162928946,511.305956113124,0.0,1.0
2022-12-05,21.49,21.49,21.49,21.49,39,15.6770518789469,15.6770518789469,15.6770518789469,15.6770518789469,53.460944472954,0.0,1.0
2022-12-06,21.49,21.49,21.49,21.49,34,15.6770518789469,15.6770518789469,15.6770518789469,15.6770518789469,46.6069772328317,0.0,1.0
2022-12-07,21.45,21.45,21.45,21.45,308,15.6478716986231,15.6478716986231,15.6478716986231,15.6478716986231,422.204381991535,0.0,1.0
2022-12-08,21.38,21.38,21.38,21.38,167,15.5968063830565,15.5968063830565,15.5968063830565,15.5968063830565,228.922505820086,0.0,1.0
2022-12-09,20.87,20.87,20.87,20.87,534,15.2247590839284,15.2247590839284,15.2247590839284,15.2247590839284,732.003701245064,0.0,1.0
2022-12-12,21.5,21.5,21.05,21.3,663,15.6843469240278,15.6843469240278,15.3560698953854,15.538446022409,908.836056040221,0.0,1.0
2022-12-13,21.5,21.5,21.5,21.5,0,15.6843469240278,15.6843469240278,15.6843469240278,15.6843469240278,0,0.0,1.0
2022-12-14,21.515,21.515,21.4,21.41,1085,15.6952894916492,15.6952894916492,15.6113964732184,15.6186915182993,1487.31089110655,0.0,1.0
2022-12-15,21.515,21.515,21.515,21.515,3,15.6952894916492,15.6952894916492,15.6952894916492,15.6952894916492,4.1123803440734,0.0,1.0
2022-12-16,20.9,20.9,19.65,20.25,1660,15.2466442191712,15.2466442191712,14.3347635840533,14.7724662889099,2275.51712372062,0.0,1.0
2022-12-19,21.39,21.39,20.03,20.12,1763,15.6041014281374,15.6041014281374,14.6119752971292,14.6776307028577,2416.70884886714,0.0,1.0
2022-12-20,20.5,21.7637,20.0,21.7637,1952,14.9548424159335,15.8767172628123,14.5900901618863,15.8767172628123,2675.78881054376,0.0,1.0
2022-12-21,20.5,20.5,20.5,20.5,49,14.9548424159335,14.9548424159335,14.9548424159335,14.9548424159335,67.1688789531988,0.0,1.0
2022-12-22,20.5,20.5,20.5,20.5,3,14.9548424159335,14.9548424159335,14.9548424159335,14.9548424159335,4.11238034407339,0.0,1.0
2022-12-23,20.5,20.5,20.5,20.5,403,14.9548424159335,14.9548424159335,14.9548424159335,14.9548424159335,552.429759553859,0.0,1.0
2022-12-27,20.945,20.945,20.945,20.945,766,15.2794719220355,15.2794719220355,15.2794719220355,15.2794719220355,1050.02778118674,0.0,1.0
2022-12-28,20.945,20.945,20.945,20.945,84,15.2794719220355,15.2794719220355,15.2794719220355,15.2794719220355,115.146649634055,0.0,1.0
2022-12-29,20.945,20.945,20.945,20.945,16,15.2794719220355,15.2794719220355,15.2794719220355,15.2794719220355,21.9326951683914,0.0,1.0
2022-12-30,20.85,20.99,20.04,20.94,1752,15.2101689937665,15.3122996248997,14.6192703422101,15.275824399495,2401.63012093886,0.0,1.0
2023-01-03,21.0,21.0,21.0,21.0,430,15.3195946699807,15.3195946699807,15.3195946699807,15.3195946699807,589.441182650518,0.0,1.0
2023-01-04,21.7,21.8,20.945,21.67,942,15.8302478256467,15.9031982764561,15.2794719220355,15.8083626904039,1291.28742803904,0.0,1.0
2023-01-05,21.0,21.0,20.0101,20.4825,4496,15.3195946699807,15.3195946699807,14.5974581574181,14.9420760870419,6163.08734231798,0.0,1.0
2023-01-06,21.25,21.25,21.25,21.25,1029,15.5019707970042,15.5019707970042,15.5019707970042,15.5019707970042,1410.54645801718,0.0,1.0
2023-01-09,21.0,21.7,20.82,20.82,2909,15.3195946699807,15.8302478256467,15.1882838585237,15.1882838585237,3987.63814030316,0.0,1.0
2023-01-10,21.51,21.52,21.51,21.51,675,15.6916419691088,15.6989370141897,15.6916419691088,15.6916419691088,925.285577416512,0.0,1.0
2023-01-11,21.7999,21.8,21.3,21.3,863,15.9031253260053,15.9031982764561,15.538446022409,15.538446022409,1182.99474564511,0.0,1.0
2023-01-12,21.85,22.4,21.53,21.71,3230,15.9396735018608,16.3409009813127,15.7062320592706,15.8375428707276,4427.66283711903,0.0,1.0
2023-01-13,21.85,21.85,21.85,21.85,286,15.9396735018608,15.9396735018608,15.9396735018608,15.9396735018608,392.046926134998,0.0,1.0
2023-01-17,21.9805,21.9805,21.85,21.9,2357,16.0348738401671,16.0348738401671,15.9396735018608,15.9761487272655,3230.96015699367,0.0,1.0
2023-01-18,22.32,22.32,22.0,22.0,1422,16.2825406206652,16.2825406206652,16.049099178075,16.049099178075,1949.26828309078,0.0,1.0
2023-01-19,22.4,22.4,22.4,22.4,193,16.3409009813127,16.3409009813127,16.3409009813127,16.3409009813127,264.563135468722,0.0,1.0
2023-01-20,22.3999,22.4,22.3999,22.4,253,16.3408280308619,16.3409009813127,16.3408280308619,16.3409009813127,346.810742350189,0.0,1.0
2023-01-23,22.3,22.3,22.3,22.3,196,16.2679505305033,16.2679505305033,16.2679505305033,16.2679505305033,268.675515812795,0.0,1.0
2023-01-24,22.5,22.5,22.5,22.5,1150,16.4138514321221,16.4138514321221,16.4138514321221,16.4138514321221,1576.41246522814,0.0,1.0
2023-01-25,22.5,22.5,22.5,22.5,88,16.4138514321221,16.4138514321221,16.4138514321221,16.4138514321221,120.629823426153,0.0,1.0
2023-01-26,22.5,24.21,22.5,23.38,1416,16.4138514321221,17.6613041409634,16.4138514321221,17.0558153992451,1941.04352240265,0.0,1.0
2023-01-27,24.0,24.0,24.0,24.0,1143,17.5081081942636,17.5081081942636,17.5081081942636,17.5081081942636,1566.81691109196,0.0,1.0
2023-01-30,23.0,23.0,21.62,22.52,1879,16.7786036861693,16.7786036861693,15.7718874649991,16.428441522284,2575.72088883797,0.0,1.0
2023-01-31,23.24,23.73,23.0,23.57,1313,16.9536847681119,17.3111419770781,16.7786036861693,17.1944212557831,1799.85179725613,0.0,1.0
2023-02-01,22.23,23.7,22.23,23.7,2405,16.2168852149367,17.2892568418353,16.2168852149367,17.2892568418353,3296.75824249883,0.0,1.0
2023-02-02,23.6499,23.6999,23.48,23.6999,1044,17.2527086659798,17.2891838913845,17.1287658500546,17.2891838913845,1431.10835973754,0.0,1.0
2023-02-03,23.6499,23.6499,23.6499,23.6499,9,17.2527086659798,17.2527086659798,17.2527086659798,17.2527086659798,12.3371410322202,0.0,1.0
2023-02-06,23.05,23.63,23.05,23.59,3214,16.815078911574,17.2381915262687,16.815078911574,17.2090113459449,4405.73014195063,0.0,1.0
2023-02-07,23.05,23.05,23.05,23.05,19,16.815078911574,16.815078911574,16.815078911574,16.815078911574,26.0450755124648,0.0,1.0
2023-02-08,22.9,22.9,22.9,22.9,556,16.7056532353599,16.7056532353599,16.7056532353599,16.7056532353599,762.161157101601,0.0,1.0
2023-02-09,23.295,23.295,23.295,23.295,626,16.9938075160571,16.9938075160571,16.9938075160571,16.9938075160571,858.116698463316,0.0,1.0
2023-02-10,23.295,23.295,23.295,23.295,66,16.9938075160571,16.9938075160571,16.9938075160571,16.9938075160571,90.4723675696148,0.0,1.0
2023-02-13,23.5,23.5,23.04,23.04,1126,17.5081081942636,17.5081081942636,17.1653962891844,17.1653962891844,1511.35689284064,0.5,1.0
2023-02-14,23.7,23.7,23.25,23.25,3112,17.657113370385,17.657113370385,17.3218517241119,17.3218517241119,4177.03610170521,0.0,1.0
2023-02-15,23.39,23.5,23.39,23.5,857,17.4261553473968,17.5081081942636,17.4261553473968,17.5081081942636,1150.29561027037,0.0,1.0
2023-02-16,23.85,23.94,23.4999,23.4999,3292,17.768867252476,17.8359195817307,17.5080336916755,17.5080336916755,4418.63844691954,0.0,1.0
2023-02-17,23.85,23.85,23.85,23.85,381,17.768867252476,17.768867252476,17.768867252476,17.768867252476,511.391630703628,0.0,1.0
2023-02-21,23.2,23.98,23.2,23.9,674,17.2846004300815,17.8657206169549,17.2846004300815,17.8061185465064,904.66655930248,0.0,1.0
2023-02-22,22.56,23.2,22.56,23.2,1788,16.8077838664931,17.2846004300815,16.8077838664931,17.2846004300815,2399.91662912883,0.0,1.0
2023-02-23,23.5,23.5,23.3,23.3,743,17.5081081942636,17.5081081942636,17.3591030181422,17.3591030181422,997.280791634633,0.0,1.0
2023-02-24,23.0,23.5,23.0,23.5,673,17.1355952539601,17.5081081942636,17.1355952539601,17.5081081942636,903.32432405129,0.0,1.0
2023-02-27,23.0,23.0,23.0,23.0,15,17.1355952539601,17.1355952539601,17.1355952539601,17.1355952539601,20.1335287678594,0.0,1.0
2023-02-28,23.16,23.87,23.16,23.8,560,17.2547993948572,17.7837677700882,17.2547993948572,17.7316159584457,751.65174066675,0.0,1.0
2023-03-01,23.16,23.16,23.16,23.16,100,17.2547993948572,17.2547993948572,17.2547993948572,17.2547993948572,134.223525119063,0.0,1.0
2023-03-02,22.77,23.8999,22.77,23.16,1899,16.9642393014205,17.8060440439183,16.9642393014205,17.2547993948572,2548.904742011,0.0,1.0
2023-03-03,23.59,23.59,23.59,23.59,142,17.5751605235182,17.5751605235182,17.5751605235182,17.5751605235182,190.597405669069,0.0,1.0
2023-03-06,23.59,23.59,23.59,23.59,104,17.5751605235182,17.5751605235182,17.5751605235182,17.5751605235182,139.592466123825,0.0,1.0
2023-03-07,23.59,23.59,23.59,23.59,0,17.5751605235182,17.5751605235182,17.5751605235182,17.5751605235182,0,0.0,1.0
2023-03-08,23.5,23.7,23.5,23.7,755,17.5081081942636,17.657113370385,17.5081081942636,17.657113370385,1013.38761464892,0.0,1.0
2023-03-09,23.0101,23.455,23.0,23.0,1377,17.1431200153543,17.4745820296363,17.1355952539601,17.1355952539601,1848.25794088948,0.0,1.0
2023-03-10,23.0,23.1116,23.0,23.01,1252,17.1355952539601,17.2187401422359,17.1355952539601,17.1430455127662,1680.47853449066,0.0,1.0
2023-03-13,23.0,23.07,23.0,23.07,773,17.1355952539601,17.1877470656026,17.1355952539601,17.1877470656026,1037.54784917035,0.0,1.0
2023-03-14,23.0,23.35,23.0,23.35,602,17.1355952539601,17.3963543121726,17.1355952539601,17.3963543121726,808.025621216756,0.0,1.0
2023-03-15,23.01,23.01,23.01,23.01,220,17.1430455127662,17.1430455127662,17.1430455127662,17.1430455127662,295.291755261937,0.0,1.0
2023-03-16,23.01,23.01,23.01,23.01,129,17.1430455127662,17.1430455127662,17.1430455127662,17.1430455127662,173.14834740359,0.0,1.0
2023-03-17,23.01,23.01,23.01,23.01,2,17.1430455127662,17.1430455127662,17.1430455127662,17.1430455127662,2.68447050238124,0.0,1.0
2023-03-20,23.01,23.01,23.01,23.01,5,17.1430455127662,17.1430455127662,17.1430455127662,17.1430455127662,6.71117625595311,0.0,1.0
2023-03-21,22.6,22.75,22.6,22.75,1963,16.8375849017173,16.9493387838084,16.8375849017173,16.9493387838084,2634.8077980872,0.0,1.0
2023-03-22,22.45,22.51,22.0,22.51,778,16.7258310196263,16.7705325724627,16.3905693733532,16.7705325724627,1044.2590254263,0.0,1.0
2023-03-23,22.0,22.0,22.0,22.0,189,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,253.682462475027,0.0,1.0
2023-03-24,21.9999,22.0,21.9999,22.0,414,16.3904948707651,16.3905693733532,16.3904948707651,16.3905693733532,555.685393992918,0.0,1.0
2023-03-27,21.5301,21.61,21.5101,21.61,867,16.040481712056,16.1000092799164,16.0255811944438,16.1000092799164,1163.71796278227,0.0,1.0
2023-03-28,21.5301,21.5301,21.5301,21.5301,251,16.040481712056,16.040481712056,16.040481712056,16.040481712056,336.901048048845,0.0,1.0
2023-03-29,21.5301,21.5301,21.5301,21.5301,5,16.040481712056,16.040481712056,16.040481712056,16.040481712056,6.71117625595309,0.0,1.0
2023-03-30,21.5301,21.5301,21.5301,21.5301,66,16.040481712056,16.040481712056,16.040481712056,16.040481712056,88.5875265785808,0.0,1.0
2023-03-31,21.5301,21.5301,21.5301,21.5301,105,16.040481712056,16.040481712056,16.040481712056,16.040481712056,140.934701375015,0.0,1.0
2023-04-03,20.0001,21.81,20.0001,21.81,1410,14.9005921147273,16.2490144560378,14.9005921147273,16.2490144560378,1892.55170417878,0.0,1.0
2023-04-04,21.3,21.35,21.3,21.35,816,15.8690512569283,15.9063025509586,15.8690512569283,15.9063025509586,1095.26396497155,0.0,1.0
2023-04-05,21.3,21.3001,21.3,21.3001,2141,15.8690512569283,15.8691257595164,15.8690512569283,15.8691257595164,2873.72567279912,0.0,1.0
2023-04-06,21.3,21.3,21.3,21.3,143,15.8690512569283,15.8690512569283,15.8690512569283,15.8690512569283,191.939640920259,0.0,1.0
2023-04-10,21.3,21.3,21.3,21.3,45,15.8690512569283,15.8690512569283,15.8690512569283,15.8690512569283,60.400586303578,0.0,1.0
2023-04-11,21.9501,22.2915,21.9501,22.2915,487,16.3533925819109,16.6077444175501,16.3533925819109,16.6077444175501,653.668567329832,0.0,1.0
2023-04-12,21.9501,21.9501,21.9501,21.9501,124,16.3533925819109,16.3533925819109,16.3533925819109,16.3533925819109,166.437171147637,0.0,1.0
2023-04-13,22.0,22.0,21.495,21.95,1220,16.3905693733532,16.3905693733532,16.0143313036466,16.3533180793228,1637.52700645256,0.0,1.0
2023-04-14,22.0,22.0,22.0,22.0,11,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,14.7645877630968,0.0,1.0
2023-04-17,22.0,22.0,22.0,22.0,2,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,2.68447050238124,0.0,1.0
2023-04-18,22.0,22.0,22.0,22.0,30,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,40.2670575357186,0.0,1.0
2023-04-19,23.15,23.15,23.15,23.15,151,17.2473491360512,17.2473491360512,17.2473491360512,17.2473491360512,202.677522929784,0.0,1.0
2023-04-20,21.21,21.21,21.21,21.21,676,15.8019989276737,15.8019989276737,15.8019989276737,15.8019989276737,907.351029804859,0.0,1.0
2023-04-21,21.21,21.21,21.21,21.21,451,15.8019989276737,15.8019989276737,15.8019989276737,15.8019989276737,605.348098286969,0.0,1.0
2023-04-24,21.05,21.05,21.05,21.05,321,15.6827947867766,15.6827947867766,15.6827947867766,15.6827947867766,430.857515632188,0.0,1.0
2023-04-25,21.05,21.05,21.05,21.05,27,15.6827947867766,15.6827947867766,15.6827947867766,15.6827947867766,36.2403517821467,0.0,1.0
2023-04-26,21.05,21.05,21.05,21.05,102,15.6827947867766,15.6827947867766,15.6827947867766,15.6827947867766,136.907995621443,0.0,1.0
2023-04-27,21.0,21.07,21.0,21.04,2316,15.6455434927462,15.6976953043887,15.6455434927462,15.6753445279705,3108.61684175748,0.0,1.0
2023-04-28,20.31,20.31,20.31,20.31,219,15.1314756351274,15.1314756351274,15.1314756351274,15.1314756351274,293.949520010746,0.0,1.0
2023-05-01,21.44,21.44,21.44,21.44,626,15.9733548802133,15.9733548802133,15.9733548802133,15.9733548802133,840.239267245328,0.0,1.0
2023-05-02,21.44,21.44,21.44,21.44,115,15.9733548802133,15.9733548802133,15.9733548802133,15.9733548802133,154.357053886921,0.0,1.0
2023-05-03,21.44,21.44,21.44,21.44,254,15.9733548802133,15.9733548802133,15.9733548802133,15.9733548802133,340.927753802417,0.0,1.0
2023-05-04,21.5,23.46,21.3301,21.3301,734,16.0180564330497,17.4783071590393,15.8914765359346,15.8914765359346,985.200674373915,0.0,1.0
2023-05-05,21.5,21.5,21.5,21.5,49,16.0180564330497,16.0180564330497,16.0180564330497,16.0180564330497,65.7695273083404,0.0,1.0
2023-05-08,21.5,21.5,21.5,21.5,7,16.0180564330497,16.0180564330497,16.0180564330497,16.0180564330497,9.39564675833434,0.0,1.0
2023-05-09,21.5,21.5,21.5,21.5,77,16.0180564330497,16.0180564330497,16.0180564330497,16.0180564330497,103.352114341678,0.0,1.0
2023-05-10,21.5,21.5,21.5,21.5,64,16.0180564330497,16.0180564330497,16.0180564330497,16.0180564330497,85.9030560761997,0.0,1.0
2023-05-11,21.5,21.5,21.5,21.5,309,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,405.324540512949,0.5,1.0
2023-05-12,21.5,21.5,21.5,21.5,115,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,150.848939025855,0.0,1.0
2023-05-15,21.5,21.5,21.5,21.5,191,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,250.540411773376,0.0,1.0
2023-05-16,21.5,21.5,21.5,21.5,4,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,5.2469196182906,0.0,1.0
2023-05-17,21.5,21.5,21.5,21.5,59,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,77.3920643697864,0.0,1.0
2023-05-18,21.0,21.0001,21.0,21.0,1636,16.0093933414147,16.0094695766211,16.0093933414147,16.0093933414147,2145.99012388086,0.0,1.0
2023-05-19,19.28,20.35,18.62,20.2201,11247,14.6981477915465,15.5138644998947,14.1949954293877,15.4148349667971,14753.0262367286,0.0,1.0
2023-05-22,18.7527,19.87,18.7527,19.26,764,14.2961595482642,15.1479355092338,14.2961595482642,14.6829007502689,1002.16164709351,0.0,1.0
2023-05-23,19.4,19.4,18.81,18.81,365,14.7896300392117,14.7896300392117,14.3398423215243,14.3398423215243,478.781415169018,0.0,1.0
2023-05-24,19.39,19.4,19.39,19.4,261,14.7820065185729,14.7896300392117,14.7820065185729,14.7896300392117,342.361505093463,0.0,1.0
2023-05-25,19.39,19.39,19.39,19.39,65,14.7820065185729,14.7820065185729,14.7820065185729,14.7820065185729,85.2624437972226,0.0,1.0
2023-05-26,19.89,19.89,19.89,19.89,111,15.1631825505114,15.1631825505114,15.1631825505114,15.1631825505114,145.602019407564,0.0,1.0
2023-05-30,19.8999,19.9,19.7955,19.7955,747,15.1707298359438,15.1708060711501,15.091140280475,15.091140280475,979.862238715769,0.0,1.0
2023-05-31,19.65,19.65,19.65,19.65,101,14.9802180551809,14.9802180551809,14.9802180551809,14.9802180551809,132.484720361838,0.0,1.0
2023-06-01,20.4,20.4,20.35,20.35,865,15.5519821030886,15.5519821030886,15.5138644998947,15.5138644998947,1134.64636745534,0.0,1.0
2023-06-02,20.4,20.4,20.4,20.4,0,15.5519821030886,15.5519821030886,15.5519821030886,15.5519821030886,0,0.0,1.0
2023-06-05,20.4,20.4,20.4,20.4,4,15.5519821030886,15.5519821030886,15.5519821030886,15.5519821030886,5.24691961829061,0.0,1.0
2023-06-06,20.6,20.6,20.6,20.6,374,15.704452515864,15.704452515864,15.704452515864,15.704452515864,490.586984310171,0.0,1.0
2023-06-07,21.9699,21.9699,20.75,20.75,842,16.7487986081689,16.7487986081689,15.8188053254455,15.8188053254455,1104.47657965018,0.0,1.0
2023-06-08,21.9699,21.9699,21.9699,21.9699,138,16.7487986081689,16.7487986081689,16.7487986081689,16.7487986081689,181.018726831026,0.0,1.0
2023-06-09,22.0,22.0,21.0,21.0,1302,16.7717454052916,16.7717454052916,16.0093933414147,16.0093933414147,1707.8723357536,0.0,1.0
2023-06-12,22.0,22.0,22.0,22.0,3,16.7717454052916,16.7717454052916,16.7717454052916,16.7717454052916,3.93518971371796,0.0,1.0
2023-06-13,22.0,22.0,22.0,22.0,131,16.7717454052916,16.7717454052916,16.7717454052916,16.7717454052916,171.836617499018,0.0,1.0
2023-06-14,21.51,21.51,21.51,21.51,127,16.3981928939919,16.3981928939919,16.3981928939919,16.3981928939919,166.589697880727,0.0,1.0
2023-06-15,21.51,21.51,21.51,21.51,2,16.3981928939919,16.3981928939919,16.3981928939919,16.3981928939919,2.62345980914531,0.0,1.0
2023-06-16,21.6,21.6,21.6,21.6,252,16.4668045797409,16.4668045797409,16.4668045797409,16.4668045797409,330.555935952308,0.0,1.0
2023-06-20,21.5,21.5,21.5,21.5,101,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,132.484720361838,0.0,1.0
2023-06-21,22.47,22.47,22.46,22.46,558,17.1300508753137,17.1300508753137,17.122427354675,17.122427354675,731.945286751543,0.0,1.0
2023-06-22,22.47,22.47,22.47,22.47,472,17.1300508753137,17.1300508753137,17.1300508753137,17.1300508753137,619.136514958294,0.0,1.0
2023-06-23,22.47,22.47,22.47,22.47,12,17.1300508753137,17.1300508753137,17.1300508753137,17.1300508753137,15.7407588548719,0.0,1.0
2023-06-26,22.47,22.47,22.47,22.47,25,17.1300508753137,17.1300508753137,17.1300508753137,17.1300508753137,32.7932476143164,0.0,1.0
2023-06-27,22.47,22.47,22.47,22.47,152,17.1300508753137,17.1300508753137,17.1300508753137,17.1300508753137,199.382945495044,0.0,1.0
2023-06-28,21.1,21.1,21.1,21.1,100,16.0856285478024,16.0856285478024,16.0856285478024,16.0856285478024,131.172990457265,0.0,1.0
2023-06-29,21.0101,21.0101,21.0101,21.0101,476,16.0170930972599,16.0170930972599,16.0170930972599,16.0170930972599,624.383434576582,0.0,1.0
2023-06-30,21.5,21.5,21.5,21.5,122,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,160.031048357863,0.0,1.0
2023-07-03,21.25,21.26,21.25,21.26,679,16.1999813573839,16.2076048780227,16.1999813573839,16.2076048780227,890.664605204834,0.0,1.0
2023-07-05,21.35,21.35,21.35,21.35,300,16.2762165637716,16.2762165637716,16.2762165637716,16.2762165637716,393.518971371797,0.0,1.0
2023-07-06,21.15,21.65,21.15,21.65,600,16.1237461509963,16.5049221829347,16.1237461509963,16.5049221829347,787.03794274359,0.0,1.0
2023-07-07,21.15,21.15,21.15,21.15,3,16.1237461509963,16.1237461509963,16.1237461509963,16.1237461509963,3.93518971371795,0.0,1.0
2023-07-10,21.15,21.15,21.15,21.15,102,16.1237461509963,16.1237461509963,16.1237461509963,16.1237461509963,133.79645026641,0.0,1.0
2023-07-11,21.15,21.15,21.15,21.15,31,16.1237461509963,16.1237461509963,16.1237461509963,16.1237461509963,40.6636270417521,0.0,1.0
2023-07-12,21.5,21.5,21.5,21.5,241,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,316.126907002009,0.0,1.0
2023-07-13,21.5,21.5,21.5,21.5,70,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,91.8210933200855,0.0,1.0
2023-07-14,21.5,21.5,21.5,21.5,217,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,284.645389292265,0.0,1.0
2023-07-17,21.5,21.8,21.5,21.8,212,16.3905693733532,16.6192749925162,16.3905693733532,16.6192749925162,278.086739769402,0.0,1.0
2023-07-18,21.5,21.5,21.5,21.5,122,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,160.031048357863,0.0,1.0
2023-07-19,21.5,21.5,21.5,21.5,98,16.3905693733532,16.3905693733532,16.3905693733532,16.3905693733532,128.54953064812,0.0,1.0
2023-07-20,21.722,21.722,21.5,21.5,609,16.5598115315338,16.5598115315338,16.3905693733532,16.3905693733532,798.843511884747,0.0,1.0
2023-07-21,21.722,21.722,21.722,21.722,147,16.5598115315338,16.5598115315338,16.5598115315338,16.5598115315338,192.82429597218,0.0,1.0
2023-07-24,21.91,21.91,21.91,21.91,251,16.7031337195427,16.7031337195427,16.7031337195427,16.7031337195427,329.244206047736,0.0,1.0
2023-07-25,21.92,21.92,21.92,21.92,164,16.7107572401815,16.7107572401815,16.7107572401815,16.7107572401815,215.123704349915,0.0,1.0
2023-07-26,21.92,21.92,21.92,21.92,421,16.7107572401815,16.7107572401815,16.7107572401815,16.7107572401815,552.238289825086,0.0,1.0
2023-07-27,22.92,22.92,21.8,21.8,2126,17.4731093040584,17.4731093040584,16.6192749925162,16.6192749925162,2788.73777712145,0.0,1.0
2023-07-28,22.844,22.844,22.844,22.844,1075,17.4151705472037,17.4151705472037,17.4151705472037,17.4151705472037,1410.1096474156,0.0,1.0
2023-07-31,22.844,22.844,22.844,22.844,10,17.4151705472037,17.4151705472037,17.4151705472037,17.4151705472037,13.1172990457265,0.0,1.0
2023-08-01,22.97,22.97,22.97,22.97,207,17.5112269072522,17.5112269072522,17.5112269072522,17.5112269072522,271.528090246539,0.0,1.0
2023-08-02,22.97,22.97,22.97,22.97,0,17.5112269072522,17.5112269072522,17.5112269072522,17.5112269072522,0,0.0,1.0
2023-08-03,22.87,22.87,22.87,22.87,851,17.4349917008645,17.4349917008645,17.4349917008645,17.4349917008645,1116.28214879133,0.0,1.0
2023-08-04,22.87,22.87,22.87,22.87,842,17.4349917008645,17.4349917008645,17.4349917008645,17.4349917008645,1104.47657965017,0.0,1.0
2023-08-07,22.5,23.1,22.5,22.85,3374,17.1529214372301,17.6103326755562,17.1529214372301,17.419744659587,4425.77669802812,0.0,1.0
2023-08-08,23.3,23.87,23.3,23.87,809,17.7628030883316,18.1973437647414,17.7628030883316,18.1973437647414,1061.18949279927,0.0,1.0
2023-08-09,23.3,23.3,23.3,23.3,309,17.7628030883316,17.7628030883316,17.7628030883316,17.7628030883316,405.324540512949,0.0,1.0
2023-08-10,23.3,23.3,23.3,23.3,149,17.7628030883316,17.7628030883316,17.7628030883316,17.7628030883316,195.447755781325,0.0,1.0
2023-08-11,22.1,22.1,22.1,22.1,660,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,846.588158765344,0.5,1.0
2023-08-14,22.12,22.12,22.12,22.12,218,17.2447486405803,17.2447486405803,17.2447486405803,17.2447486405803,279.630634258855,0.0,1.0
2023-08-15,21.3,21.3,21.3,21.3,261,16.6054767651157,16.6054767651157,16.6054767651157,16.6054767651157,334.78713551175,0.0,1.0
2023-08-16,21.47,21.9264,21.47,21.48,2005,16.7380087392974,17.0938181099828,16.7380087392974,16.7458047377787,2571.83220958259,0.0,1.0
2023-08-17,21.5001,21.52,21.5,21.52,571,16.7614746947261,16.7769887317038,16.7613967347412,16.7769887317038,732.427028265165,0.0,1.0
2023-08-18,21.5001,21.5001,21.5001,21.5001,168,16.7614746947261,16.7614746947261,16.7614746947261,16.7614746947261,215.495167685723,0.0,1.0
2023-08-21,21.5001,21.5001,21.5001,21.5001,30,16.7614746947261,16.7614746947261,16.7614746947261,16.7614746947261,38.4812799438791,0.0,1.0
2023-08-22,21.5001,21.5001,21.5001,21.5001,72,16.7614746947261,16.7614746947261,16.7614746947261,16.7614746947261,92.3550718653098,0.0,1.0
2023-08-23,21.88,21.88,21.74,21.74,602,17.0576446770297,17.0576446770297,16.9485006982918,16.9485006982918,772.191017540508,0.0,1.0
2023-08-24,21.88,22.0,21.88,22.0,559,17.0576446770297,17.151196658805,17.0576446770297,17.151196658805,717.034516287615,0.0,1.0
2023-08-25,21.88,22.0,21.88,21.91,1684,17.0576446770297,17.151196658805,17.0576446770297,17.0810326724735,2160.08251418308,0.0,1.0
2023-08-28,22.0,22.0,21.91,21.91,1129,17.151196658805,17.151196658805,17.0810326724735,17.0810326724735,1448.17883522132,0.0,1.0
2023-08-29,22.3,22.38,22.03,22.38,1418,17.3850766132432,17.4474446010934,17.1745846542488,17.4474446010934,1818.88183201403,0.0,1.0
2023-08-30,22.3,22.3,22.3,22.3,53,17.3850766132432,17.3850766132432,17.3850766132432,17.3850766132432,67.98359456752,0.0,1.0
2023-08-31,22.3,22.3,22.3,22.3,37,17.3850766132432,17.3850766132432,17.3850766132432,17.3850766132432,47.4602452641178,0.0,1.0
2023-09-01,22.3,22.3,22.3,22.3,8,17.3850766132432,17.3850766132432,17.3850766132432,17.3850766132432,10.2616746517011,0.0,1.0
2023-09-05,22.1,22.1,22.1,22.1,458,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,587.48087380989,0.0,1.0
2023-09-06,21.91,21.94,21.91,21.94,518,17.0810326724735,17.1044206679173,17.0810326724735,17.1044206679173,664.443433697648,0.0,1.0
2023-09-07,21.95,22.0,21.95,22.0,670,17.1122166663986,17.151196658805,17.1122166663986,17.151196658805,859.415252079969,0.0,1.0
2023-09-08,22.06,22.06,22.06,22.06,140,17.1979726496926,17.1979726496926,17.1979726496926,17.1979726496926,179.57930640477,0.0,1.0
2023-09-11,22.06,22.06,22.06,22.06,77,17.1979726496926,17.1979726496926,17.1979726496926,17.1979726496926,98.7686185226235,0.0,1.0
2023-09-12,22.1,22.1,22.1,22.1,164,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,210.364330359873,0.0,1.0
2023-09-13,22.1,22.1,22.1,22.1,31,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,39.7639892753419,0.0,1.0
2023-09-14,22.1,22.1,22.1,22.1,23,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,29.5023146236408,0.0,1.0
2023-09-15,22.1,22.1,22.1,22.1,2,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,2.56541866292528,0.0,1.0
2023-09-18,22.1,22.1,22.1,22.1,134,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,171.883050415994,0.0,1.0
2023-09-19,22.1,22.1,22.1,22.1,88,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,112.878421168713,0.0,1.0
2023-09-20,22.1,22.1,22.1,22.1,245,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,314.263786208347,0.0,1.0
2023-09-21,22.14,22.14,22.14,22.14,255,17.2603406375428,17.2603406375428,17.2603406375428,17.2603406375428,327.090879522974,0.0,1.0
2023-09-22,22.1,22.1,22.1,22.1,218,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,279.630634258856,0.0,1.0
2023-09-25,22.1,22.1,22.1,22.1,5,17.2291566436177,17.2291566436177,17.2291566436177,17.2291566436177,6.41354665731321,0.0,1.0
2023-09-26,21.155,21.33,21.155,21.31,975,16.4924347871373,16.6288647605596,16.4924347871373,16.613272763597,1250.64159817607,0.0,1.0
2023-09-27,20.26,22.6,20.01,22.6,1926,15.7946929230631,17.6189565676815,15.5997929610313,17.6189565676815,2470.49817239705,0.0,1.0
2023-09-28,20.01,20.01,20.01,20.01,962,15.5997929610313,15.5997929610313,15.5997929610313,15.5997929610313,1233.96637686706,0.0,1.0
2023-09-29,19.7,19.7,19.5,19.5,1331,15.3581170081117,15.3581170081117,15.2021970384862,15.2021970384862,1707.28612017678,0.0,1.0
2023-10-02,19.7,19.7,19.7,19.7,81,15.3581170081117,15.3581170081117,15.3581170081117,15.3581170081117,103.899455848474,0.0,1.0
2023-10-03,19.7,19.7,19.7,19.7,294,15.3581170081117,15.3581170081117,15.3581170081117,15.3581170081117,377.116543450017,0.0,1.0
2023-10-04,19.125,19.125,18.2,18.2,2316,14.9098470954384,14.9098470954384,14.1887172359205,14.1887172359205,2970.75481166748,0.0,1.0
2023-10-05,18.65,19.1,18.65,19.1,573,14.5395371675779,14.8903570992352,14.5395371675779,14.8903570992352,734.992446928091,0.0,1.0
2023-10-06,18.5,18.65,18.5,18.65,2688,14.4225971903587,14.5395371675779,14.4225971903587,14.5395371675779,3447.92268297158,0.0,1.0
2023-10-09,18.69,18.7,18.375,18.49,1434,14.570721161503,14.5785171599842,14.3251472093428,14.4148011918775,1839.40518131742,0.0,1.0
2023-10-10,18.55,19.96,18.55,19.96,343,14.4615771827651,15.5608129686249,14.4615771827651,15.5608129686249,439.969300691686,0.0,1.0
2023-10-11,18.52,18.6353,18.52,18.6353,617,14.4381891873213,14.5280770498104,14.4381891873213,14.5280770498104,791.431657512448,0.0,1.0
2023-10-12,19.3062,19.3062,19.3062,19.3062,311,15.0511105879191,15.0511105879191,15.0511105879191,15.0511105879191,398.922602084882,0.0,1.0
2023-10-13,19.3062,19.3062,19.3062,19.3062,189,15.0511105879191,15.0511105879191,15.0511105879191,15.0511105879191,242.432063646439,0.0,1.0
2023-10-16,19.3062,19.3062,19.3062,19.3062,137,15.0511105879191,15.0511105879191,15.0511105879191,15.0511105879191,175.731178410382,0.0,1.0
2023-10-17,20.2902,20.2902,18.945,19.6399,8030,15.8182368384766,15.8182368384766,14.7695191227755,15.3112630572393,10300.155931645,0.0,1.0
2023-10-18,21.29,21.5,20.935,21.35,2488,16.5976807666345,16.7613967347412,16.3209228205492,16.6444567575221,3191.38081667904,0.0,1.0
2023-10-19,20.28,21.6,20.28,21.6,2209,15.8102849200257,16.839356719554,15.8102849200257,16.839356719554,2833.50491320097,0.0,1.0
2023-10-20,19.371,19.371,18.81,18.81,1239,15.1016286580778,15.1016286580778,14.6642731432783,14.6642731432783,1589.27686168221,0.0,1.0
2023-10-23,19.21,19.2501,19.21,19.25,518,14.9761130825293,15.0073750364392,14.9761130825293,15.0072970764544,664.443433697646,0.0,1.0
2023-10-24,18.85,19.3,18.85,19.3,1107,14.6954571372034,15.0462770688607,14.6954571372034,15.0462770688607,1419.95922992914,0.0,1.0
2023-10-25,18.98,19.75,18.85,19.75,2600,14.7968051174599,15.3970970005181,14.6954571372034,15.3970970005181,3335.04426180287,0.0,1.0
2023-10-26,18.99,19.79,18.99,19.79,1250,14.8046011159412,15.4282809944432,14.8046011159412,15.4282809944432,1603.3866643283,0.0,1.0
2023-10-27,18.99,18.99,18.99,18.99,3,14.8046011159412,14.8046011159412,14.8046011159412,14.8046011159412,3.84812799438792,0.0,1.0
2023-10-30,18.9999,19.09,18.9999,19.09,2713,14.8123191544377,14.882561100754,14.8123191544377,14.882561100754,3479.99041625814,0.0,1.0
2023-10-31,18.9999,18.9999,18.9999,18.9999,13,14.8123191544377,14.8123191544377,14.8123191544377,14.8123191544377,16.6752213090143,0.0,1.0
2023-11-01,19.45,19.4967,19.2848,19.4,2003,15.1632170460799,15.1996243589874,15.0344271511692,15.1242370536735,2569.26679091966,0.0,1.0
2023-11-02,19.45,19.45,19.45,19.45,210,15.1632170460799,15.1632170460799,15.1632170460799,15.1632170460799,269.368959607154,0.0,1.0
2023-11-03,19.45,19.45,19.45,19.45,108,15.1632170460799,15.1632170460799,15.1632170460799,15.1632170460799,138.532607797965,0.0,1.0
2023-11-06,19.5,19.5,19.5,19.5,556,15.2021970384862,15.2021970384862,15.2021970384862,15.2021970384862,713.186388293229,0.0,1.0
2023-11-07,20.0,20.0,19.9999,19.9999,435,15.59199696255,15.59199696255,15.5919190025652,15.5919190025652,557.978559186248,0.0,1.0
2023-11-08,20.0,20.0,20.0,20.0,29,15.59199696255,15.59199696255,15.59199696255,15.59199696255,37.1985706124165,0.0,1.0
2023-11-09,20.0,20.0,20.0,20.0,174,15.59199696255,15.59199696255,15.59199696255,15.59199696255,223.191423674499,0.0,1.0
2023-11-10,20.0,20.5,19.81,20.0,1639,15.59199696255,15.9817968866137,15.4438729914058,15.59199696255,2102.36059426726,0.0,1.0
2023-11-13,19.26,19.262,17.2,18.52,3253,15.4048929989994,15.4064926763617,13.757225315825,14.8130123749465,4067.07011882975,0.5,1.0
2023-11-14,19.0,19.615,18.6,19.615,2153,15.1969349418997,15.6888357308086,14.8769994694387,15.6888357308086,2691.79279613909,0.0,1.0
2023-11-15,18.6,19.0,18.6,19.0,1545,14.8769994694387,15.1969349418997,14.8769994694387,15.1969349418997,1931.63951232461,0.0,1.0
2023-11-16,17.9999,18.15,17.5101,18.15,2225,14.397016276879,14.51707206292,14.0052552908504,14.51707206292,2781.81094816974,0.0,1.0
2023-11-17,17.8701,17.8701,17.87,17.87,1031,14.2931972160654,14.2931972160654,14.2931172321973,14.2931172321973,1289.00992699461,0.0,1.0
2023-11-20,17.2,17.87,16.375,17.87,8910,13.757225315825,14.2931172321973,13.0973584038741,14.2931172321973,11139.7463137944,0.0,1.0
2023-11-21,17.0,17.25,16.99,17.25,3399,13.5972575795945,13.7972172498826,13.589259192783,13.7972172498826,4249.60692711414,0.0,1.0
2023-11-22,15.45,16.98,14.69,16.53,8602,12.3575076238079,13.5812608059714,11.7496302261319,13.2213333994528,10754.668663441,0.0,1.0
2023-11-24,15.93,15.93,15.25,15.32,1817,12.7414301907612,12.7414301907612,12.1975398875774,12.2535285952581,2271.70808666266,0.0,1.0
2023-11-27,15.9,16.05,15.56,15.93,3188,12.7174350303266,12.8374108324995,12.4454898787347,12.7414301907612,3985.80373157984,0.0,1.0
2023-11-28,15.9,15.9,15.9,15.9,198,12.7174350303266,12.7174350303266,12.7174350303266,12.7174350303266,247.549918084319,0.0,1.0
2023-11-29,16.3,16.3734,16.0,16.0,1927,13.0373705027877,13.0960786619843,12.7974188984419,12.7974188984419,2409.23581893172,0.0,1.0
2023-11-30,16.0,16.3001,16.0,16.3,3398,12.7974188984419,13.0374504866558,12.7974188984419,13.0373705027877,4248.35667500259,0.0,1.0
2023-12-01,17.0,17.0,16.45,16.45,2127,13.5972575795945,13.5972575795945,13.1573463049605,13.1573463049605,2659.28624123912,0.0,1.0
2023-12-04,16.5,17.0,16.25,17.0,3663,13.1973382390182,13.5972575795945,12.99737856873,13.5972575795945,4579.67348455989,0.0,1.0
2023-12-05,17.0,17.0,17.0,17.0,3072,13.5972575795945,13.5972575795945,13.5972575795945,13.5972575795945,3840.77448664155,0.0,1.0
2023-12-06,16.5,16.6684,16.5,16.5,1704,13.1973382390182,13.3320310729243,13.1973382390182,13.1973382390182,2130.42959805898,0.0,1.0
2023-12-07,16.5101,16.75,16.5,16.5,2978,13.2054166096978,13.3972979093063,13.1973382390182,13.1973382390182,3723.25078815709,0.0,1.0
2023-12-08,16.5,16.51,16.5,16.51,1635,13.1973382390182,13.2053366258297,13.1973382390182,13.2053366258297,2044.16220236293,0.0,1.0
2023-12-11,16.05,16.5,16.01,16.5,906,12.8374108324995,13.1973382390182,12.8054172852534,13.1973382390182,1132.72841305249,0.0,1.0
2023-12-12,16.9998,16.9998,16.01,16.01,3447,13.5970976118583,13.5970976118583,12.8054172852534,12.8054172852534,4309.6190284679,0.0,1.0
2023-12-13,16.71,16.75,16.5,16.5,3776,13.3653043620602,13.3972979093063,13.1973382390182,13.1973382390182,4720.95197316359,0.0,1.0
2023-12-14,16.99,17.0,16.96,17.0,502,13.589259192783,13.5972575795945,13.5652640323484,13.5972575795945,627.626559991554,0.0,1.0
2023-12-15,16.5001,16.9999,16.5001,16.99,454,13.1974182228863,13.5971775957264,13.1974182228863,13.589259192783,567.614458637781,0.0,1.0
2023-12-18,16.9,17.0,16.9,17.0,1750,13.5172737114792,13.5972575795945,13.5172737114792,13.5972575795945,2187.94119518969,0.0,1.0
2023-12-19,16.9,16.9,16.9,16.9,36,13.5172737114792,13.5172737114792,13.5172737114792,13.5172737114792,45.0090760153308,0.0,1.0
2023-12-20,16.96,16.96,16.96,16.96,108,13.5652640323484,13.5652640323484,13.5652640323484,13.5652640323484,135.027228045992,0.0,1.0
2023-12-21,17.0,17.0,17.0,17.0,552,13.5972575795945,13.5972575795945,13.5972575795945,13.5972575795945,690.139165568404,0.0,1.0
2023-12-22,16.85,17.0,16.755,16.9999,3004,13.4772817774216,13.5972575795945,13.4012971027121,13.5971775957264,3755.75734305704,0.0,1.0
2023-12-26,16.7,16.99,16.51,16.99,4432,13.3573059752487,13.589259192783,13.2053366258297,13.589259192783,5541.11735833183,0.0,1.0
2023-12-27,16.7,16.7,16.7,16.7,74,13.3573059752487,13.3573059752487,13.3573059752487,13.3573059752487,92.5186562537354,0.0,1.0
2023-12-28,17.0,17.0,16.71,16.71,2022,13.5972575795945,13.5972575795945,13.3653043620602,13.3653043620602,2528.00976952774,0.0,1.0
2023-12-29,16.65,16.95,16.65,16.95,1889,13.3173140411911,13.5572656455369,13.3173140411911,13.5572656455369,2361.72623869332,0.0,1.0
2024-01-02,16.7384,17.0,16.7384,16.97,2067,13.388019780605,13.5972575795945,13.388019780605,13.5732624191599,2584.2711145469,0.0,1.0
2024-01-03,16.5,16.7,16.5,16.65,1447,13.1973382390182,13.3573059752487,13.1973382390182,13.3173140411911,1809.11480539398,0.0,1.0
2024-01-04,17.4199,17.4199,16.65,17.0,2349,13.9331098418105,13.9331098418105,13.3173140411911,13.5972575795945,2936.84221000032,0.0,1.0
2024-01-05,18.0699,18.13,16.63,16.63,3855,14.4530049845597,14.5010752892969,13.301317267568,13.301317267568,4819.72188997499,0.0,1.0
2024-01-08,17.53,17.53,17.53,17.53,292,14.0211720806054,14.0211720806054,14.0211720806054,14.0211720806054,365.073616568793,0.0,1.0
2024-01-09,17.7,17.7,17.7,17.7,585,14.1571446564013,14.1571446564013,14.1571446564013,14.1571446564013,731.397485249125,0.0,1.0
2024-01-10,17.7,17.7,17.7,17.7,101,14.1571446564013,14.1571446564013,14.1571446564013,14.1571446564013,126.275463265234,0.0,1.0
2024-01-11,17.825,17.825,17.825,17.825,579,14.2571244915454,14.2571244915454,14.2571244915454,14.2571244915454,723.895972579902,0.0,1.0
2024-01-12,17.8,17.8,17.8,17.8,1329,14.2371285245166,14.2371285245166,14.2371285245166,14.2371285245166,1661.58505623262,0.0,1.0
2024-01-16,18.92,18.92,18.79,18.79,569,15.1329478474075,15.1329478474075,15.0289688188577,15.0289688188577,711.393451464533,0.0,1.0
2024-01-17,17.0,18.8899,17.0,18.57,2841,13.5972575795945,15.1088727031048,13.5972575795945,14.8530043090041,3551.96624887651,0.0,1.0
2024-01-18,17.01,17.5,17.01,17.5,624,13.605255966406,13.9971769201708,13.605255966406,13.9971769201708,780.157317599067,0.0,1.0
2024-01-19,17.2,17.2,17.2,17.2,461,13.757225315825,13.757225315825,13.757225315825,13.757225315825,576.366223418541,0.0,1.0
2024-01-22,17.05,17.05,17.05,17.05,402,13.6372495136521,13.6372495136521,13.6372495136521,13.6372495136521,502.60134883786,0.0,1.0
2024-01-23,17.79,18.14,17.79,18.14,1290,14.229130137705,14.5090736761085,14.229130137705,14.5090736761085,1612.82522388269,0.0,1.0
2024-01-24,18.0001,18.0001,17.9,17.9,1099,14.3971762446152,14.3971762446152,14.3171123926318,14.3171123926318,1374.02707057913,0.0,1.0
2024-01-25,18.91,18.91,18.2,18.3702,1058,15.124949460596,15.124949460596,14.5570639969776,14.6931965405098,1322.76673400611,0.0,1.0
2024-01-26,18.91,18.91,18.91,18.91,34,15.124949460596,15.124949460596,15.124949460596,15.124949460596,42.5085717922567,0.0,1.0
2024-01-29,18.1,19.0,18.1,18.45,5635,14.4770801288624,15.1969349418997,14.4770801288624,14.7570236672658,7045.17064851078,0.0,1.0
2024-01-30,18.8175,18.95,18.8175,18.95,417,15.0509643825894,15.1569430078421,15.0509643825894,15.1569430078421,521.355130510913,0.0,1.0
2024-01-31,19.0,19.055,18.6,18.94,2137,15.1969349418997,15.2409260693631,14.8769994694387,15.1489446210306,2671.7887623545,0.0,1.0
2024-02-01,18.15,18.9999,18.11,18.8,1080,14.51707206292,15.1968549580316,14.4850785156739,15.0369672056692,1350.27228045992,0.0,1.0
2024-02-02,18.15,18.15,18.15,18.15,28,14.51707206292,14.51707206292,14.51707206292,14.51707206292,35.007059123035,0.0,1.0
2024-02-05,18.15,18.15,18.15,18.15,27,14.51707206292,14.51707206292,14.51707206292,14.51707206292,33.756807011498,0.0,1.0
2024-02-06,18.8001,18.8001,18.6,18.6,435,15.0370471895373,15.0370471895373,14.8769994694387,14.8769994694387,543.85966851858,0.0,1.0
2024-02-07,18.82,18.91,18.82,18.8201,422,15.0529639792922,15.124949460596,15.0529639792922,15.0530439631604,527.606391068601,0.0,1.0
2024-02-08,19.0,19.0,18.9113,19.0,1396,15.1969349418997,15.1969349418997,15.1259892508815,15.1969349418997,1745.3519477056,0.0,1.0
2024-02-09,19.3,19.4799,19.0,19.0,2997,15.4368865462455,15.5807775249849,15.1969349418997,15.1969349418997,3747.00557827628,0.0,1.0
2024-02-12,19.4999,19.5,19.22,19.4799,8216,15.5967742986079,15.596854282476,15.3728994517533,15.5807775249849,10272.0713483877,0.0,1.0
2024-02-13,17.9899,18.9,17.5,18.06,5037,14.7889372306438,15.5371021328171,14.3862056785344,14.8465642602475,6127.22367312768,0.5,1.0
2024-02-14,18.0,18.0,17.2001,17.2001,2226,14.7972401264925,14.7972401264925,14.1396672166491,14.1396672166491,2707.80224268062,0.0,1.0
2024-02-15,17.6556,17.6677,17.6556,17.6677,581,14.514119598739,14.5240666323796,14.514119598739,14.5240666323796,706.753415542422,0.0,1.0
2024-02-16,17.9278,18.47,17.9278,18.47,1551,14.7378867522074,15.1836125075732,14.7378867522074,15.1836125075732,1886.70317987315,0.0,1.0
2024-02-20,18.115,18.115,18.115,18.115,255,14.8917780495229,14.8917780495229,14.8917780495229,14.8917780495229,310.192979282819,0.0,1.0
2024-02-21,17.7266,17.7266,17.7266,17.7266,220,14.572486490349,14.572486490349,14.572486490349,14.572486490349,267.617472322433,0.0,1.0
2024-02-22,17.7266,17.7266,17.7266,17.7266,126,14.572486490349,14.572486490349,14.572486490349,14.572486490349,153.271825057393,0.0,1.0
2024-02-23,17.8001,18.0,17.8001,18.0,727,14.6329085541989,14.7972401264925,14.6329085541989,14.7972401264925,884.354101720036,0.0,1.0
2024-02-26,17.8501,17.8501,17.85,17.85,1059,14.6740119989947,14.6740119989947,14.6739297921051,14.6739297921051,1288.21319631571,0.0,1.0
2024-02-27,17.8501,17.8501,17.8501,17.8501,40,14.6740119989947,14.6740119989947,14.6740119989947,14.6740119989947,48.6577222404422,0.0,1.0
2024-02-28,17.79,17.8,17.78,17.8,514,14.6246056583501,14.6328263473093,14.6163849693909,14.6328263473093,625.251730789684,0.0,1.0
2024-02-29,17.79,17.79,17.79,17.79,107,14.6246056583501,14.6246056583501,14.6246056583501,14.6246056583501,130.159406993183,0.0,1.0
2024-03-01,17.79,17.79,17.79,17.79,2,14.6246056583501,14.6246056583501,14.6246056583501,14.6246056583501,2.43288611202212,0.0,1.0
2024-03-04,17.95,17.99,17.95,17.99,588,14.7561366816967,14.7890194375334,14.7561366816967,14.7890194375334,715.268516934502,0.0,1.0
2024-03-05,17.75,17.91,17.6,17.91,3328,14.5917229025135,14.7232539258601,14.468412568126,14.7232539258601,4048.32249040479,0.0,1.0
2024-03-06,17.38,17.392,17.3143,17.392,2020,14.2875574110244,14.2974222377754,14.2335474845627,14.2974222377754,2457.21497314234,0.0,1.0
2024-03-07,17.0,17.4,17.0,17.4,5940,13.9751712305763,14.3039987889428,13.9751712305763,14.3039987889428,7225.67175270566,0.0,1.0
2024-03-08,17.0,17.0,17.0,17.0,135,13.9751712305763,13.9751712305763,13.9751712305763,13.9751712305763,164.219812561492,0.0,1.0
2024-03-11,17.0,17.0,17.0,17.0,20,13.9751712305763,13.9751712305763,13.9751712305763,13.9751712305763,24.3288611202211,0.0,1.0
2024-03-12,17.1145,17.1145,16.7625,16.7625,304,14.0692981191587,14.0692981191587,13.7799298677962,13.7799298677962,369.798689027361,0.0,1.0
2024-03-13,17.3,17.3,17.3,17.3,304,14.2217918993511,14.2217918993511,14.2217918993511,14.2217918993511,369.798689027363,0.0,1.0
2024-03-14,17.3,17.3,17.3,17.3,12,14.2217918993511,14.2217918993511,14.2217918993511,14.2217918993511,14.5973166721327,0.0,1.0
2024-03-15,17.3,17.3,17.3,17.3,30,14.2217918993511,14.2217918993511,14.2217918993511,14.2217918993511,36.4932916803318,0.0,1.0
2024-03-18,17.8933,17.8933,17.1368,17.4,2829,14.7095253752983,14.7095253752983,14.0876302555376,14.3039987889428,3441.31740545527,0.0,1.0
2024-03-19,17.8933,17.8933,17.8933,17.8933,0,14.7095253752983,14.7095253752983,14.7095253752983,14.7095253752983,0,0.0,1.0
2024-03-20,17.0,17.3,17.0,17.295,765,13.9751712305763,14.2217918993511,13.9751712305763,14.2176815548716,930.578937848456,0.0,1.0
2024-03-21,17.0,17.0,17.0,17.0,132,13.9751712305763,13.9751712305763,13.9751712305763,13.9751712305763,160.570483393459,0.0,1.0
2024-03-22,16.01,17.7988,15.6524,17.7988,3506,13.1613230236192,14.6318398646342,12.8673511864395,14.6318398646342,4264.84935437476,0.0,1.0
2024-03-25,16.12,16.12,16.12,16.12,305,13.25175060217,13.25175060217,13.25175060217,13.25175060217,371.015132083371,0.0,1.0
2024-03-26,16.46,16.46,16.46,16.46,158,13.5312540267815,13.5312540267815,13.5312540267815,13.5312540267815,192.198002849747,0.0,1.0
2024-03-27,16.42,16.5392,16.41,16.46,673,13.4983712709448,13.5963618833381,13.4901505819857,13.5312540267815,818.666176695444,0.0,1.0
2024-03-28,17.36,17.36,17.15,17.15,555,14.2711160331061,14.2711160331061,14.0984815649637,14.0984815649637,675.125896086138,0.0,1.0
2024-04-01,17.2616,17.2777,16.5,16.5,669,14.190224453748,14.2034597629722,13.5641367826181,13.5641367826181,813.800404471395,0.0,1.0
2024-04-02,17.2616,17.2616,17.2616,17.2616,131,14.190224453748,14.190224453748,14.190224453748,14.190224453748,159.354040337448,0.0,1.0
2024-04-03,17.2616,17.2616,17.2616,17.2616,51,14.190224453748,14.190224453748,14.190224453748,14.190224453748,62.0385958565637,0.0,1.0
2024-04-04,17.2616,17.2616,17.2616,17.2616,20,14.190224453748,14.190224453748,14.190224453748,14.190224453748,24.3288611202211,0.0,1.0
2024-04-05,16.5,16.88,16.5,16.88,1022,13.5641367826181,13.8765229630663,13.5641367826181,13.8765229630663,1243.2048032433,0.0,1.0
2024-04-08,16.65,16.75,16.55,16.75,1271,13.6874471170056,13.7696540065972,13.605240227414,13.7696540065972,1546.09912419005,0.0,1.0
2024-04-09,16.65,16.65,16.65,16.65,3,13.6874471170056,13.6874471170056,13.6874471170056,13.6874471170056,3.64932916803316,0.0,1.0
2024-04-10,16.65,16.65,16.65,16.65,8,13.6874471170056,13.6874471170056,13.6874471170056,13.6874471170056,9.73154444808844,0.0,1.0
2024-04-11,16.65,16.65,16.65,16.65,18,13.6874471170056,13.6874471170056,13.6874471170056,13.6874471170056,21.895975008199,0.0,1.0
2024-04-12,17.6899,17.6899,17.6899,17.6899,211,14.5423165618689,14.5423165618689,14.5423165618689,14.5423165618689,256.669484818333,0.0,1.0
2024-04-15,16.52,17.63,16.52,17.63,1127,13.5805781605365,14.4930746350035,13.5805781605365,14.4930746350035,1370.93132412446,0.0,1.0
2024-04-16,17.46,17.55,17.46,17.55,514,14.3533229226977,14.4273091233302,14.3533229226977,14.4273091233302,625.251730789685,0.0,1.0
2024-04-17,16.52,16.52,16.52,16.52,334,13.5805781605365,13.5805781605365,13.5805781605365,13.5805781605365,406.291980707692,0.0,1.0
2024-04-18,17.055,17.055,17.055,17.055,390,14.0203850198517,14.0203850198517,14.0203850198517,14.0203850198517,474.412791844311,0.0,1.0
2024-04-19,17.055,17.055,17.055,17.055,318,14.0203850198517,14.0203850198517,14.0203850198517,14.0203850198517,386.828891811515,0.0,1.0
2024-04-22,17.055,17.055,17.055,17.055,11,14.0203850198517,14.0203850198517,14.0203850198517,14.0203850198517,13.3808736161216,0.0,1.0
2024-04-23,17.055,17.055,17.055,17.055,6,14.0203850198517,14.0203850198517,14.0203850198517,14.0203850198517,7.29865833606632,0.0,1.0
2024-04-24,17.055,17.055,17.055,17.055,0,14.0203850198517,14.0203850198517,14.0203850198517,14.0203850198517,0,0.0,1.0
2024-04-25,17.0001,17.49,17.0001,17.49,510,13.9752534374659,14.3779849895752,13.9752534374659,14.3779849895752,620.385958565637,0.0,1.0
2024-04-26,17.09,17.1,16.82,17.0868,4158,14.0491574312087,14.0573781201679,13.8271988293113,14.0465268107418,5057.97022689399,0.0,1.0
2024-04-29,17.09,17.09,17.09,17.09,222,14.0491574312087,14.0491574312087,14.0491574312087,14.0491574312087,270.050358434455,0.0,1.0
2024-04-30,17.09,17.09,17.09,17.09,32,14.0491574312087,14.0491574312087,14.0491574312087,14.0491574312087,38.9261777923539,0.0,1.0
2024-05-01,17.09,17.09,17.09,17.09,2,14.0491574312087,14.0491574312087,14.0491574312087,14.0491574312087,2.43288611202212,0.0,1.0
2024-05-02,17.09,17.09,17.09,17.09,1,14.0491574312087,14.0491574312087,14.0491574312087,14.0491574312087,1.21644305601106,0.0,1.0
2024-05-03,17.23,17.23,17.03,17.03,729,14.164247076637,14.164247076637,13.9998332974538,13.9998332974538,886.786987832061,0.0,1.0
2024-05-06,17.15,17.15,17.1,17.1,618,14.0984815649637,14.0984815649637,14.0573781201679,14.0573781201679,751.761808614833,0.0,1.0
2024-05-07,17.48,17.48,17.48,17.48,312,14.3697643006161,14.3697643006161,14.3697643006161,14.3697643006161,379.530233475449,0.0,1.0
2024-05-08,17.48,17.48,17.48,17.48,64,14.3697643006161,14.3697643006161,14.3697643006161,14.3697643006161,77.8523555847075,0.0,1.0
2024-05-09,17.6752,17.6752,17.5,17.5,711,14.5302321490989,14.5302321490989,14.3862056785344,14.3862056785344,864.891012823863,0.0,1.0
2024-05-10,17.31,17.5,17.31,17.5,764,14.2300125883103,14.3862056785344,14.2300125883103,14.3862056785344,929.362494792448,0.0,1.0
2024-05-13,17.15,17.15,16.65,16.65,1888,14.5095160129218,14.5095160129218,14.0864980533614,14.0864980533614,2231.58373933106,0.5,1.0
2024-05-14,17.15,17.15,17.15,17.15,10,14.5095160129218,14.5095160129218,14.5095160129218,14.5095160129218,11.8198291278128,0.0,1.0
2024-05-15,17.0857,17.0857,16.629,16.629,676,14.4551159033224,14.4551159033224,14.0687312990599,14.0687312990599,799.020449040145,0.0,1.0
2024-05-16,16.6999,16.79,16.45,16.79,1376,14.1287152457256,14.2049430820383,13.9172908695373,14.2049430820383,1626.40848798704,0.0,1.0
2024-05-17,16.6301,17.1,16.6301,17.1,1196,14.0696619385709,14.4672142169658,14.0696619385709,14.4672142169658,1413.65156368642,0.0,1.0
2024-05-20,16.5,16.6894,16.5,16.6894,1789,13.9595926654933,14.1198318685748,13.9595926654933,14.1198318685748,2114.56743096571,0.0,1.0
2024-05-21,16.4499,16.5,16.25,16.5,2176,13.9172062659454,13.9595926654933,13.7480836857131,13.9595926654933,2571.99481821206,0.0,1.0
2024-05-22,16.25,16.49,16.025,16.05,7078,13.7480836857131,13.9511323063021,13.5577256039109,13.5788765018889,8366.07505666592,0.0,1.0
2024-05-23,16.17,16.725,16.125,16.205,3443,13.6804008121834,14.1499507472955,13.642329195823,13.7100120693527,4069.56716870597,0.0,1.0
2024-05-24,16.17,16.17,16.17,16.17,112,13.6804008121834,13.6804008121834,13.6804008121834,13.6804008121834,132.382086231504,0.0,1.0
2024-05-28,16.2,16.2,16.06,16.125,724,13.7057818897571,13.7057818897571,13.5873368610802,13.642329195823,855.755628853646,0.0,1.0
2024-05-29,16.2,16.2,16.2,16.2,6,13.7057818897571,13.7057818897571,13.7057818897571,13.7057818897571,7.09189747668767,0.0,1.0
2024-05-30,16.06,16.52,16.06,16.52,1977,13.5873368610802,13.9765133838757,13.5873368610802,13.9765133838757,2336.78021856859,0.0,1.0
2024-05-31,16.58,16.58,16.2248,16.2248,2187,14.027275539023,14.027275539023,13.7267635805513,13.7267635805513,2584.99663025266,0.0,1.0
2024-06-03,17.15,17.45,16.6,16.6,3932,14.5095160129218,14.7633267886581,14.0441962574054,14.0441962574054,4647.55681305601,0.0,1.0
2024-06-04,16.6,16.64,16.6,16.64,2398,14.0441962574054,14.0780376941702,14.0441962574054,14.0780376941702,2834.39502484951,0.0,1.0
2024-06-05,16.65,16.65,16.65,16.65,949,14.0864980533614,14.0864980533614,14.0864980533614,14.0864980533614,1121.70178422944,0.0,1.0
2024-06-06,17.1,17.1,17.1,17.1,339,14.4672142169658,14.4672142169658,14.4672142169658,14.4672142169658,400.692207432854,0.0,1.0
2024-06-07,17.1,17.1,17.1,17.1,3,14.4672142169658,14.4672142169658,14.4672142169658,14.4672142169658,3.54594873834384,0.0,1.0
2024-06-10,16.65,16.9,16.65,16.9,726,14.0864980533614,14.2980070331416,14.0864980533614,14.2980070331416,858.119594679212,0.0,1.0
2024-06-11,17.1,17.1,16.85,17.0,2234,14.4672142169658,14.4672142169658,14.2557052371856,14.3826106250537,2640.54982715338,0.0,1.0
2024-06-12,17.1,17.1,17.1,17.1,71,14.4672142169658,14.4672142169658,14.4672142169658,14.4672142169658,83.920786807471,0.0,1.0
2024-06-13,17.6,17.6,17.6,17.6,199,14.8902321765262,14.8902321765262,14.8902321765262,14.8902321765262,235.214599643475,0.0,1.0
2024-06-14,16.92,16.92,16.92,16.92,351,14.3149277515241,14.3149277515241,14.3149277515241,14.3149277515241,414.876002386228,0.0,1.0
2024-06-17,16.92,16.92,16.92,16.92,1,14.3149277515241,14.3149277515241,14.3149277515241,14.3149277515241,1.18198291278128,0.0,1.0
2024-06-18,16.99,16.99,16.94,16.94,776,14.3741502658625,14.3741502658625,14.3318484699065,14.3318484699065,917.218740318275,0.0,1.0
2024-06-20,17.05,17.59,17.05,17.39,2137,14.4249124210098,14.881771817335,14.4249124210098,14.7125646335108,2525.89748461359,0.0,1.0
2024-06-21,17.1,17.1,17.1,17.1,653,14.4672142169658,14.4672142169658,14.4672142169658,14.4672142169658,771.834842046177,0.0,1.0
2024-06-24,17.375,17.375,17.375,17.375,537,14.699874094724,14.699874094724,14.699874094724,14.699874094724,634.724824163549,0.0,1.0
2024-06-25,16.7,17.5899,16.55,17.3,3435,14.1287998493175,14.8816872137431,14.0018944614494,14.63642140079,4060.11130540369,0.0,1.0
2024-06-26,17.5099,17.5099,16.55,16.55,874,14.8140043402134,14.8140043402134,14.0018944614494,14.0018944614494,1033.05306577084,0.0,1.0
2024-06-27,17.5099,17.5099,17.5099,17.5099,100,14.8140043402134,14.8140043402134,14.8140043402134,14.8140043402134,118.198291278128,0.0,1.0
2024-06-28,17.48,17.48,16.65,16.65,1553,14.7887078662317,14.7887078662317,14.0864980533614,14.0864980533614,1835.61946354933,0.0,1.0
2024-07-01,17.45,17.45,17.0002,17.0002,1160,14.7633267886581,14.7633267886581,14.3827798322375,14.3827798322375,1371.10017882628,0.0,1.0
2024-07-02,17.05,17.3794,16.8,17.2,1477,14.4249124210098,14.7035966527681,14.2134034412296,14.5518178088779,1745.78876217795,0.0,1.0
2024-07-03,17.05,17.05,17.05,17.05,55,14.4249124210098,14.4249124210098,14.4249124210098,14.4249124210098,65.0090602029703,0.0,1.0
2024-07-05,17.0,17.0,16.925,16.9998,926,14.3826106250537,14.3826106250537,14.3191579311197,14.3824414178699,1094.51617723547,0.0,1.0
2024-07-08,17.38,17.41,17.0,17.0,1166,14.7041042743196,14.7294853518932,14.3826106250537,14.3826106250537,1378.19207630298,0.0,1.0
2024-07-09,17.105,17.38,16.8921,17.36,1247,14.4714443965614,14.7041042743196,14.2913233493806,14.6871835559372,1473.93269223826,0.0,1.0
2024-07-10,16.77,17.02,16.77,17.02,868,14.1880223636559,14.3995313434361,14.1880223636559,14.3995313434361,1025.96116829415,0.0,1.0
2024-07-11,17.36,17.36,17.055,17.24,1071,14.6871835559372,14.6871835559372,14.4291426006054,14.5856592456427,1265.90369958875,0.0,1.0
2024-07-12,17.42,17.46,17.36,17.36,1341,14.7379457110845,14.7717871478493,14.6871835559372,14.6871835559372,1585.03908603969,0.0,1.0
2024-07-15,17.4,17.42,17.4,17.42,510,14.721024992702,14.7379457110845,14.721024992702,14.7379457110845,602.811285518455,0.0,1.0
2024-07-16,17.455,17.9999,17.4,17.9999,1425,14.7675569682537,15.2285619405826,14.721024992702,15.2285619405826,1684.32565071332,0.0,1.0
2024-07-17,17.7641,17.7641,17.0,17.0,2720,15.0290666708539,15.0290666708539,14.3826106250537,14.3826106250537,3214.99352276509,0.0,1.0
2024-07-18,17.712,17.8,17.505,17.72,1517,14.9849881994677,15.0594393603504,14.8098587642097,14.9917564868207,1793.06807868921,0.0,1.0
2024-07-19,17.9799,17.98,17.75,17.98,3582,15.2116412222002,15.2117258257921,15.0171375643943,15.2117258257921,4233.86279358255,0.0,1.0
2024-07-22,19.595,19.99,17.6265,17.8,7565,16.5780738351722,16.9122580232249,14.9126521283829,15.0594393603504,8941.7007351904,0.0,1.0
2024-07-23,18.75,19.83,18.04,19.83,1355,15.8631734835151,16.7768922761656,15.2624879809394,16.7768922761656,1601.58684681864,0.0,1.0
2024-07-24,18.75,18.75,18.75,18.75,3,15.8631734835151,15.8631734835151,15.8631734835151,15.8631734835151,3.54594873834385,0.0,1.0
2024-07-25,18.75,18.75,18.75,18.75,4,15.8631734835151,15.8631734835151,15.8631734835151,15.8631734835151,4.72793165112514,0.0,1.0
2024-07-26,18.75,18.75,18.75,18.75,17,15.8631734835151,15.8631734835151,15.8631734835151,15.8631734835151,20.0937095172818,0.0,1.0
2024-07-29,18.59,19.0899,18.59,19.02,1557,15.7278077364558,16.1507410924243,15.7278077364558,16.0916031816777,1840.34739520046,0.0,1.0
2024-07-30,18.9,19.09,18.9,19.09,543,15.9900788713832,16.1508256960162,15.9900788713832,16.1508256960162,641.816721640238,0.0,1.0
2024-07-31,18.709,19.25,18.645,19.17,2605,15.8284860108312,16.2861914430755,15.7743397120074,16.2185085695459,3079.06548779523,0.0,1.0
2024-08-01,18.7831,19.25,18.5,19.25,1635,15.891177272438,16.2861914430755,15.6516645037349,16.2861914430755,1932.5420623974,0.0,1.0
2024-08-02,18.4773,18.4773,18.4773,18.4773,206,15.6324594883709,15.6324594883709,15.6324594883709,15.6324594883709,243.488480032944,0.0,1.0
2024-08-05,19.0,19.1902,18.48,18.48,4672,16.0746824632953,16.2355984951121,15.6347437853525,15.6347437853525,5522.22416851416,0.0,1.0
2024-08-06,18.835,18.99,18.4632,18.4632,900,15.9350865366404,16.0662221041041,15.6205303819113,15.6205303819113,1063.78462150315,0.0,1.0
2024-08-07,18.8,18.955,18.8,18.89,1028,15.9054752794712,16.0366108469349,15.9054752794712,15.981618512192,1215.07843433915,0.0,1.0
2024-08-08,18.7817,18.8,18.7817,18.8,1247,15.8899928221513,15.9054752794712,15.8899928221513,15.9054752794712,1473.93269223825,0.0,1.0
2024-08-09,18.41,18.81,17.925,18.81,2142,15.5755212710141,15.9139356386624,15.1651938502405,15.9139356386624,2531.8073991775,0.0,1.0
2024-08-12,18.7821,19.24,18.7821,19.24,1520,15.8903312365189,16.2777310838843,15.8903312365189,16.2777310838843,1796.61402742755,0.0,1.0
2024-08-13,19.2099,19.2499,18.6,19.23,999,16.2522654027188,16.2861068394836,15.736268095647,16.2692707246931,1180.8009298685,0.0,1.0
2024-08-14,17.7001,18.235,17.7001,18.235,1029,15.3979383315906,15.863266618638,15.3979383315906,15.863266618638,1182.84685311625,0.5,1.0
2024-08-15,17.65,17.6999,17.55,17.55,1719,15.3543545828879,15.3977643445698,15.2673610725033,15.2673610725033,1976.00946599303,0.0,1.0
2024-08-16,17.9476,17.9476,17.9476,17.9476,270,15.6132472697926,15.6132472697926,15.6132472697926,15.6132472697926,310.367978951785,0.0,1.0
2024-08-19,17.75,18.21,17.75,17.9397,2405,15.4413480932725,15.8415182410418,15.4413480932725,15.6063747824722,2764.5740347372,0.0,1.0
2024-08-20,17.66,17.71,17.28,17.71,1623,15.3630539339264,15.4065506891187,15.0324785944647,15.4065506891187,1865.65640681017,0.0,1.0
2024-08-21,17.64,17.64,17.3,17.3978,775,15.3456552318494,15.3456552318494,15.0498772965417,15.1349569496978,890.871050694941,0.0,1.0
2024-08-22,17.8,17.8,17.28,17.36,1379,15.4848448484648,15.4848448484648,15.0324785944647,15.1020734027725,1585.17571472042,0.0,1.0
2024-08-23,17.5482,17.81,17.28,17.4,1818,15.2657951893163,15.4935441995033,15.0324785944647,15.1368708069263,2089.81105827536,0.0,1.0
2024-08-26,17.42,17.68,17.42,17.68,458,15.1542695090032,15.3804526360033,15.1542695090032,15.3804526360033,526.476053184882,0.0,1.0
2024-08-27,17.11,17.7,17.0,17.7,2584,14.8845896268109,15.3978513380802,14.7888967653878,15.3978513380802,2970.3365096719,0.0,1.0
2024-08-28,17.2652,17.2652,17.11,17.13,1846,15.0196035549278,15.0196035549278,14.8845896268109,14.9019883288878,2121.99736720369,0.0,1.0
2024-08-29,17.285,17.285,17.25,17.27,896,15.036828269984,15.036828269984,15.0063805413494,15.0237792434263,1029.96188570666,0.0,1.0
2024-08-30,17.265,17.265,17.2,17.2,960,15.0194295679071,15.0194295679071,14.962883786157,14.962883786157,1103.53059182857,0.0,1.0
2024-09-03,17.265,17.265,17.265,17.265,111,15.0194295679071,15.0194295679071,15.0194295679071,15.0194295679071,127.595724680178,0.0,1.0
2024-09-04,17.4,17.41,17.25,17.25,414,15.1368708069263,15.1455701579648,15.0063805413494,15.0063805413494,475.897567726071,0.0,1.0
2024-09-05,17.215,17.2536,17.05,17.15,1419,14.9759328127147,15.0095123077232,14.8323935205801,14.9193870309647,1631.15615604661,0.0,1.0
2024-09-06,17.28,17.28,17.16,17.22,1040,15.0324785944647,15.0324785944647,14.9280863820032,14.980282488234,1195.49147448096,0.0,1.0
2024-09-09,17.6824,17.6824,17.4,17.41,984,15.3825404802525,15.3825404802525,15.1368708069263,15.1455701579648,1131.11885662429,0.0,1.0
2024-09-10,17.9599,17.9599,17.5,17.83,1436,15.6239474715699,15.6239474715699,15.2238643173109,15.5109429015802,1650.69784361023,0.0,1.0
2024-09-11,17.65,17.8,17.5,17.8,852,15.3543545828879,15.4848448484648,15.2238643173109,15.4848448484648,979.383400247856,0.0,1.0
2024-09-12,17.57,17.6499,17.5,17.5,1311,15.2847597745802,15.3542675893775,15.2238643173109,15.2238643173109,1507.00896446589,0.0,1.0
2024-09-13,17.55,17.55,17.5,17.5,747,15.2673610725033,15.2673610725033,15.2238643173109,15.2238643173109,858.684741766604,0.0,1.0
2024-09-16,17.455,17.55,17.455,17.55,4085,15.1847172376379,15.2673610725033,15.1847172376379,15.2673610725033,4695.75257043718,0.0,1.0
2024-09-17,17.4501,17.4501,17.3,17.4,1231,15.180454555629,15.180454555629,15.0498772965417,15.1368708069263,1415.04808181351,0.0,1.0
2024-09-18,17.4845,17.97,17.45,17.45,1260,15.2103803232013,15.6327338161187,15.1803675621186,15.1803675621186,1448.383901775,0.0,1.0
2024-09-19,17.3781,17.67,17.3781,17.67,3015,15.1178192281521,15.3717532849648,15.1178192281521,15.3717532849648,3465.7757649616,0.0,1.0
2024-09-20,17.39,17.4,17.37,17.37,942,15.1281714558878,15.1368708069263,15.1107727538109,15.1107727538109,1082.83939323179,0.0,1.0
2024-09-23,17.3,17.349,17.3,17.34,3339,15.0498772965417,15.0925041166301,15.0498772965417,15.0846747006955,3838.21733970374,0.0,1.0
2024-09-24,17.2,17.31,17.2,17.31,1526,14.962883786157,15.0585766475801,14.962883786157,15.0585766475801,1754.15383659417,0.0,1.0
2024-09-25,17.1,17.3,17.1,17.23,4471,14.8758902757724,15.0498772965417,14.8758902757724,14.9889818392724,5139.46382923494,0.0,1.0
2024-09-26,17.2256,17.2256,17.04,17.04,912,14.9851541248155,14.9851541248155,14.8236941695416,14.8236941695416,1048.35406223714,0.0,1.0
2024-09-27,17.239,17.615,17.06,17.615,2448,14.996811255207,15.3239068542533,14.8410928716186,15.3239068542533,2814.00300916286,0.0,1.0
2024-09-30,17.05,17.45,17.05,17.05,2404,14.8323935205801,15.1803675621186,14.8323935205801,14.8323935205801,2763.42452370404,0.0,1.0
2024-10-01,17.0817,17.14,17.05,17.06,2372,14.859970463372,14.9106876799263,14.8323935205801,14.8410928716186,2726.6401706431,0.0,1.0
2024-10-02,17.08,17.1357,17.08,17.1,982,14.8584915736955,14.9069469589797,14.8584915736955,14.8758902757724,1128.81983455797,0.0,1.0
2024-10-03,17.08,17.08,17.08,17.08,2,14.8584915736955,14.8584915736955,14.8584915736955,14.8584915736955,2.29902206630952,0.0,1.0
2024-10-04,17.08,17.08,17.08,17.08,195,14.8584915736955,14.8584915736955,14.8584915736955,14.8584915736955,224.154651465178,0.0,1.0
2024-10-07,17.08,17.08,17.08,17.08,67,14.8584915736955,14.8584915736955,14.8584915736955,14.8584915736955,77.0172392213689,0.0,1.0
2024-10-08,17.29,17.29,17.29,17.29,503,15.0411779455032,15.0411779455032,15.0411779455032,15.0411779455032,578.204049676845,0.0,1.0
2024-10-09,17.4397,17.4397,17.4397,17.4397,115,15.171407230549,15.171407230549,15.171407230549,15.171407230549,132.193768812798,0.0,1.0
2024-10-10,17.2544,17.2544,17.2544,17.2544,233,15.0102082558063,15.0102082558063,15.0102082558063,15.0102082558063,267.836070725059,0.0,1.0
2024-10-11,17.1,17.1,17.1,17.1,124,14.8758902757724,14.8758902757724,14.8758902757724,14.8758902757724,142.53936811119,0.0,1.0
2024-10-14,17.3,17.3,17.1078,17.295,901,15.0498772965417,15.0498772965417,14.8826757695824,15.0455276210224,1035.70944087244,0.0,1.0
2024-10-15,17.1001,17.1001,17.1001,17.1001,500,14.8759772692828,14.8759772692828,14.8759772692828,14.8759772692828,574.75551657738,0.0,1.0
2024-10-16,17.1001,17.1001,17.1001,17.1001,623,14.8759772692828,14.8759772692828,14.8759772692828,14.8759772692828,716.145373655416,0.0,1.0
2024-10-17,17.5,17.5,17.21,17.3405,1435,15.2238643173109,15.2238643173109,14.9715831371955,15.0851096682474,1649.54833257709,0.0,1.0
2024-10-18,17.48,17.5,17.22,17.5,2715,15.206465615234,15.2238643173109,14.980282488234,15.2238643173109,3120.92245501518,0.0,1.0
2024-10-21,17.48,17.48,17.48,17.48,520,15.206465615234,15.206465615234,15.206465615234,15.206465615234,597.745737240476,0.0,1.0
2024-10-22,17.5,17.5,17.31,17.4999,8002,15.2238643173109,15.2238643173109,15.0585766475801,15.2237773238006,9198.38728730442,0.0,1.0
2024-10-23,17.5,17.5,17.5,17.5,1554,15.2238643173109,15.2238643173109,15.2238643173109,15.2238643173109,1786.3401455225,0.0,1.0
2024-10-24,17.3187,17.3187,17.3001,17.3001,660,15.0661450829836,15.0661450829836,15.0499642900521,15.0499642900521,758.677281882142,0.0,1.0
2024-10-25,17.5,17.5,17.5,17.5,1047,15.2238643173109,15.2238643173109,15.2238643173109,15.2238643173109,1203.53805171304,0.0,1.0
2024-10-28,17.3822,17.3822,17.339,17.339,409,15.1213859620778,15.1213859620778,15.0838047655917,15.0838047655917,470.150012560299,0.0,1.0
2024-10-29,17.3822,17.3822,17.3822,17.3822,29,15.1213859620778,15.1213859620778,15.1213859620778,15.1213859620778,33.3358199614882,0.0,1.0
2024-10-30,17.45,17.45,17.45,17.45,403,15.1803675621186,15.1803675621186,15.1803675621186,15.1803675621186,463.252946361369,0.0,1.0
2024-10-31,17.45,17.45,17.45,17.45,553,15.1803675621186,15.1803675621186,15.1803675621186,15.1803675621186,635.679601334584,0.0,1.0
2024-11-01,17.46,17.5,17.46,17.48,2166,15.1890669131571,15.2238643173109,15.1890669131571,15.206465615234,2489.84089781321,0.0,1.0
2024-11-04,17.52,17.52,17.48,17.48,4730,15.2412630193879,15.2412630193879,15.206465615234,15.206465615234,5437.18718682201,0.0,1.0
2024-11-05,17.65,17.65,17.561,17.561,1751,15.3543545828879,15.3543545828879,15.2769303586456,15.2769303586456,2012.79381905399,0.0,1.0
2024-11-06,17.8834,17.98,17.8834,17.9,619,15.5573974361256,15.6414331671572,15.5573974361256,15.5718383588495,711.547329522798,0.0,1.0
2024-11-07,17.94,17.94,17.9,17.9,413,15.6066357630033,15.6066357630033,15.5718383588495,15.5718383588495,474.748056692917,0.0,1.0
2024-11-08,17.95,18.0934,17.95,18.0934,2520,15.6153351140418,15.7400838079334,15.6153351140418,15.7400838079334,2896.76780355,0.0,1.0
2024-11-11,18.2131,18.35,18.2131,18.35,883,15.8442150398638,15.9633091555803,15.8442150398638,15.9633091555803,1015.01824227565,0.0,1.0
2024-11-12,18.15,18.25,18.15,18.25,2378,15.7893221348111,15.8763156451957,15.7893221348111,15.8763156451957,2733.53723684201,0.0,1.0
2024-11-13,18.325,18.4,18.0501,18.25,7478,15.9415607779842,16.0068059107726,15.7024156179368,15.8763156451957,8596.04350593129,0.0,1.0
2024-11-14,17.05,17.81,17.05,17.81,3116,15.2673610725033,15.9479003343861,15.2673610725033,15.9479003343861,3479.82861921592,0.5,1.0
2024-11-15,17.41,17.455,17.41,17.455,711,15.5897217755004,15.630016863375,15.5897217755004,15.630016863375,794.017377491182,0.0,1.0
2024-11-18,17.2176,17.48,17.2176,17.45,1793,15.4174378886764,15.6524030233054,15.4174378886764,15.625539631389,2002.35324590955,0.0,1.0
2024-11-19,17.112,17.112,17.112,17.112,365,15.3228787491305,15.3228787491305,15.3228787491305,15.3228787491305,407.617922340763,0.0,1.0
2024-11-20,17.112,17.112,17.112,17.112,264,15.3228787491305,15.3228787491305,15.3228787491305,15.3228787491305,294.825017802634,0.0,1.0
2024-11-21,17.35,17.4,17.2,17.2,3453,15.5359949916675,15.5807673115283,15.4016780320854,15.4016780320854,3856.17722148672,0.0,1.0
2024-11-22,17.4,17.4,17.4,17.4,1088,15.5807673115283,15.5807673115283,15.5807673115283,15.5807673115283,1215.03643700479,0.0,1.0
2024-11-25,17.49,17.8,17.32,17.325,6659,15.6613574872775,15.938945870414,15.5091315997511,15.5136088317372,7436.51436949901,0.0,1.0
2024-11-26,17.25,17.72,17.25,17.39,3289,15.4464503519461,15.8673101586368,15.4464503519461,15.5718128475561,3673.02834679114,0.0,1.0
2024-11-27,17.27,17.27,17.25,17.26,3885,15.4643592798904,15.4643592798904,15.4464503519461,15.4554048159183,4338.6181597092,0.0,1.0
2024-11-29,17.49,17.53,17.49,17.53,217,15.6613574872775,15.6971753431661,15.6613574872775,15.6971753431661,242.337230542316,0.0,1.0
2024-12-02,17.5559,17.5559,17.0,17.05,1918,15.720367404854,15.720367404854,15.2225887526425,15.2673610725033,2141.94842479337,0.0,1.0
2024-12-03,17.45,17.55,17.25,17.55,900,15.625539631389,15.7150842711104,15.4464503519461,15.7150842711104,1005.08528796352,0.0,1.0
2024-12-04,17.2,17.5185,17.15,17.5185,4713,15.4016780320854,15.6868777095981,15.3569057122247,15.6868777095981,5263.29662463564,0.0,1.0
2024-12-05,17.1179,17.35,17.1179,17.35,517,15.3281618828741,15.5359949916675,15.3281618828741,15.5359949916675,577.36565986349,0.0,1.0
2024-12-06,17.16,17.55,16.8,17.12,2569,15.3658601761968,15.7150842711104,15.0434994731997,15.3300423203083,2868.96011642032,0.0,1.0
2024-12-09,17.25,17.3,17.25,17.25,1170,15.4464503519461,15.4912226718068,15.4464503519461,15.4464503519461,1306.61087435258,0.0,1.0
2024-12-10,17.25,17.46,16.91,16.91,2724,15.4464503519461,15.6344940953611,15.1419985768933,15.1419985768933,3042.05813823626,0.0,1.0
2024-12-11,17.25,17.25,17.25,17.25,98,15.4464503519461,15.4464503519461,15.4464503519461,15.4464503519461,109.442620244917,0.0,1.0
2024-12-12,17.43,17.5,17.4,17.5,1833,15.6076307034447,15.6703119512497,15.5807673115283,15.6703119512497,2047.02370315237,0.0,1.0
2024-12-13,17.2778,17.47,17.1227,17.47,2515,15.4713437617887,15.6434485593332,15.3324600255807,15.6434485593332,2808.6549991425,0.0,1.0
2024-12-16,17.25,17.46,17.25,17.28,1807,15.4464503519461,15.6344940953611,15.4464503519461,15.4733137438625,2017.98790594454,0.0,1.0
2024-12-17,17.1,17.3,17.1,17.2805,3597,15.312133392364,15.4912226718068,15.312133392364,15.4737614670611,4016.99086756087,0.0,1.0
2024-12-18,17.1,17.14,17.1,17.14,829,15.312133392364,15.3479512482525,15.312133392364,15.3479512482525,925.795226357509,0.0,1.0
2024-12-19,17.1,17.13,17.1,17.13,3569,15.312133392364,15.3389967842804,15.312133392364,15.3389967842804,3985.72154749089,0.0,1.0
2024-12-20,17.1,17.1,17.0743,17.1,15538,15.312133392364,15.312133392364,15.2891204199556,15.312133392364,17352.2391159746,0.0,1.0
2024-12-23,17.1,17.1,17.01,17.01,2320,15.312133392364,15.312133392364,15.2315432166147,15.2315432166147,2590.88652008374,0.0,1.0
2024-12-24,17.35,17.35,17.1,17.1,222,15.5359949916675,15.5359949916675,15.312133392364,15.312133392364,247.921037697669,0.0,1.0
2024-12-26,17.04,17.04,17.0,17.0,701,15.2584066085311,15.2584066085311,15.2225887526425,15.2225887526425,782.849763180477,0.0,1.0
2024-12-27,17.1,17.2,17.1,17.2,631,15.312133392364,15.4016780320854,15.312133392364,15.4016780320854,704.676463005535,0.0,1.0
2024-12-30,17.0,17.25,16.87,16.88,27137,15.2225887526425,15.4464503519461,15.1061807210047,15.1151351849768,30305.5549549624,0.0,1.0
2024-12-31,16.9859,17.1,16.83,17.05,4349,15.2099629584418,15.312133392364,15.0703628651161,15.2673610725033,4856.79546372596,0.0,1.0
2025-01-02,17.05,17.05,17.05,17.05,344,15.2673610725033,15.2673610725033,15.2673610725033,15.2673610725033,384.165932288278,0.0,1.0
2025-01-03,17.39,17.39,17.22,17.38,1852,15.5718128475561,15.5718128475561,15.4195869600297,15.562858383584,2068.24217034271,0.0,1.0
2025-01-06,17.25,17.27,17.08,17.08,425,15.4464503519461,15.4643592798904,15.2942244644197,15.2942244644197,474.623608204997,0.0,1.0
2025-01-07,17.25,17.25,17.2499,17.25,2296,15.4464503519461,15.4464503519461,15.4463608073064,15.4464503519461,2564.08424573805,0.0,1.0
2025-01-08,17.26,17.4,17.2499,17.25,1683,15.4554048159183,15.5807673115283,15.4463608073064,15.4464503519461,1879.50948849178,0.0,1.0
2025-01-10,17.44,17.44,17.28,17.28,1188,15.6165851674168,15.6165851674168,15.4733137438625,15.4733137438625,1326.71258011185,0.0,1.0
2025-01-13,17.26,17.6,17.24,17.59,4685,15.4554048159183,15.7598565909711,15.437495887974,15.750902126999,5232.02730456565,0.0,1.0
2025-01-14,17.1,17.1,17.1,17.1,2807,15.312133392364,15.312133392364,15.312133392364,15.312133392364,3134.74933701511,0.0,1.0
2025-01-15,17.08,17.6211,17.08,17.1,15157,15.2942244644197,15.7787505099523,15.2942244644197,15.312133392364,16926.7530107368,0.0,1.0
2025-01-16,17.05,17.16,17.05,17.1,41302,15.2673610725033,15.3658601761968,15.2673610725033,15.312133392364,46124.480626077,0.0,1.0
2025-01-17,17.0857,17.1,16.9623,17.0501,4368,15.2993285088838,15.312133392364,15.1888304234676,15.267450617143,4878.01393091629,0.0,1.0
2025-01-21,17.1,17.15,16.9413,17.1,7328,15.312133392364,15.3569057122247,15.1700260491261,15.312133392364,8183.62776688519,0.0,1.0
2025-01-22,17.0499,17.1,16.95,17.09,4800,15.2672715278635,15.312133392364,15.1778164327818,15.3031789283918,5360.4548691388,0.0,1.0
2025-01-23,17.05,17.55,17.0,17.05,16768,15.2673610725033,15.7150842711104,15.2225887526425,15.2673610725033,18725.8556761914,0.0,1.0
2025-01-24,17.1,17.1,17.05,17.1,5881,15.312133392364,15.312133392364,15.2673610725033,15.312133392364,6567.67397612607,0.0,1.0
2025-01-27,17.1,17.1,17.04,17.1,11140,15.312133392364,15.312133392364,15.2584066085311,15.312133392364,12440.7223421262,0.0,1.0
2025-01-28,17.05,17.1,17.0,17.09,7198,15.2673610725033,15.312133392364,15.2225887526425,15.3031789283918,8038.44878084601,0.0,1.0
2025-01-29,17.1,17.1,17.09,17.09,661,15.312133392364,15.312133392364,15.3031789283918,15.3031789283918,738.179305937652,0.0,1.0
2025-01-30,17.1,17.1,17.055,17.1,735,15.312133392364,15.312133392364,15.2718383044893,15.312133392364,820.819651836875,0.0,1.0
2025-01-31,17.06,17.1,17.05,17.1,3668,15.2763155364754,15.312133392364,15.2673610725033,15.312133392364,4096.28092916689,0.0,1.0
2025-02-03,17.04,17.1,16.97,16.97,4835,15.2584066085311,15.312133392364,15.1957253607261,15.1957253607261,5399.54151922626,0.0,1.0
2025-02-04,17.1,17.1,17.0892,17.0892,2805,15.312133392364,15.312133392364,15.3024625712741,15.3024625712741,3132.51581415297,0.0,1.0
2025-02-05,17.36,17.36,17.09,17.1,2249,15.5449494556397,15.5449494556397,15.3031789283918,15.312133392364,2511.59645847773,0.0,1.0
2025-02-06,17.4965,17.5,17.15,17.2,2182,15.6671778888594,15.6703119512497,15.3569057122247,15.4016780320854,2436.77344259601,0.0,1.0
2025-02-07,17.22,17.25,17.21,17.25,2143,15.4195869600297,15.4464503519461,15.4106324960575,15.4464503519461,2393.21974678425,0.0,1.0
2025-02-10,17.5,17.5,17.25,17.25,1835,15.6703119512497,15.6703119512497,15.4464503519461,15.4464503519461,2049.25722601451,0.0,1.0
2025-02-11,17.3984,17.4716,17.18,17.18,3549,15.5793345972927,15.6448812735688,15.3837691041411,15.3837691041411,3963.38631886949,0.0,1.0
2025-02-12,17.36,17.41,17.3468,17.4,1666,15.5449494556397,15.5897217755004,15.5331295631965,15.5807673115283,1860.52454416358,0.0,1.0
2025-02-13,17.42,17.42,17.25,17.42,2008,15.5986762394725,15.5986762394725,15.4464503519461,15.5986762394725,2242.45695358973,0.0,1.0
2025-02-14,16.98,17.12,16.98,17.0101,5695,15.6524030233054,15.7814569940511,15.6524030233054,15.6801496270157,6178.03540172192,0.5,1.0
2025-02-18,16.95,17.21,16.95,17.21,2134,15.6247486010027,15.8644202609591,15.6247486010027,15.8644202609591,2315.00044728264,0.0,1.0
2025-02-19,17.21,17.21,16.9401,17.0,4128,15.8644202609591,15.8644202609591,15.6156226416429,15.6708393048405,4478.12645097597,0.0,1.0
2025-02-20,17.31,17.31,16.9401,16.9401,1448,15.9566016686346,15.9566016686346,15.6156226416429,15.6156226416429,1570.81567369506,0.0,1.0
2025-02-21,17.0201,17.0201,17.01,17.01,690,15.6893677677833,15.6893677677833,15.6800574456081,15.6800574456081,748.524043404411,0.0,1.0
2025-02-24,17.27,17.31,17.14,17.14,2031,15.9197291055644,15.9566016686346,15.7998932755862,15.7998932755862,2203.26424949908,0.0,1.0
2025-02-25,17.2078,17.3,17.15,17.3,3031,15.8623922699903,15.9473835278671,15.8091114163538,15.9473835278671,3288.08170370836,0.0,1.0
2025-02-26,17.2,17.478,17.2,17.25,2571,15.8552021201916,16.1114664335295,15.8552021201916,15.9012928240293,2789.06567477209,0.0,1.0
2025-02-27,17.35,17.5,17.2001,17.28,975,15.9934742317049,16.1317463432182,15.8552943015992,15.928947246332,1057.69701785406,0.0,1.0
2025-02-28,17.2,17.2,17.2,17.2,334,15.8552021201916,15.8552021201916,15.8552021201916,15.8552021201916,362.329029705903,0.0,1.0
2025-03-03,17.15,17.25,17.15,17.17,2144,15.8091114163538,15.9012928240293,15.8091114163538,15.8275476978889,2325.84862182472,0.0,1.0
2025-03-04,17.3,17.3,17.1216,17.1216,2574,15.9473835278671,15.9473835278671,15.7829318965739,15.7829318965739,2792.32012713472,0.0,1.0
2025-03-05,17.2,17.3,17.2,17.263,2022,15.8552021201916,15.9473835278671,15.8552021201916,15.9132764070271,2193.50089241119,0.0,1.0
2025-03-06,17.2918,17.3,17.17,17.17,2214,15.9398246524377,15.9473835278671,15.8275476978889,15.8275476978889,2401.78584361938,0.0,1.0
2025-03-07,17.2956,17.2956,17.275,17.275,723,15.9433275459294,15.9433275459294,15.9243381759482,15.9243381759482,784.323019393318,0.0,1.0
2025-03-10,17.48,17.48,17.48,17.48,357,16.1133100616831,16.1133100616831,16.1133100616831,16.1133100616831,387.279831152717,0.0,1.0
2025-03-11,17.48,17.48,17.48,17.48,104,16.1133100616831,16.1133100616831,16.1133100616831,16.1133100616831,112.821015237766,0.0,1.0
2025-03-12,17.44,17.44,17.12,17.36,1272,16.0764374986128,16.0764374986128,15.7814569940511,16.0026923724724,1379.88780175422,0.0,1.0
2025-03-13,17.68,17.68,17.68,17.68,1050,16.2976728770341,16.2976728770341,16.2976728770341,16.2976728770341,1139.05832691976,0.0,1.0
2025-03-14,17.5,17.98,17.5,17.98,989,16.1317463432182,16.5742171000607,16.1317463432182,16.5742171000607,1072.88446221299,0.0,1.0
2025-03-17,17.23,17.5,17.17,17.5,2143,15.8828565424942,16.1317463432182,15.8275476978889,16.1317463432182,2324.76380437052,0.0,1.0
2025-03-18,17.38,17.4683,17.38,17.4683,1855,16.0211286540075,16.102524836985,16.0211286540075,16.102524836985,2012.33637755824,0.0,1.0
2025-03-19,17.23,17.3,17.16,17.3,1224,15.8828565424942,15.9473835278671,15.8183295571214,15.9473835278671,1327.81656395218,0.0,1.0
2025-03-20,17.23,17.23,17.23,17.23,66,15.8828565424942,15.8828565424942,15.8828565424942,15.8828565424942,71.5979519778135,0.0,1.0
2025-03-21,17.32,17.405,17.31,17.325,2617,15.9658198094022,16.0441740059264,15.9566016686346,15.970428879786,2838.96727766572,0.0,1.0
2025-03-24,17.275,17.38,17.275,17.38,539,15.9243381759482,16.0211286540075,15.9243381759482,16.0211286540075,584.716607818809,0.0,1.0
2025-03-25,17.25,17.2501,17.25,17.25,1766,15.9012928240293,15.901385005437,15.9012928240293,15.9012928240293,1915.78762413362,0.0,1.0
2025-03-26,17.0,17.2304,16.85,17.14,3763,15.6708393048405,15.8832252681249,15.5325671933272,15.7998932755862,4082.16808018957,0.0,1.0
2025-03-27,17.26,17.34,16.86,16.86,2380,15.9105109647969,15.9842560909373,15.5417853340948,15.5417853340948,2581.86554101811,0.0,1.0
2025-03-28,17.26,17.26,17.26,17.26,20,15.9105109647969,15.9105109647969,15.9105109647969,15.9105109647969,21.6963490841858,0.0,1.0
2025-03-31,17.075,17.19,17.075,17.19,599,15.7399753605971,15.845983979424,15.7399753605971,15.845983979424,649.805655071369,0.0,1.0
2025-04-01,17.075,17.075,17.075,17.075,154,15.7399753605971,15.7399753605971,15.7399753605971,15.7399753605971,167.061887948232,0.0,1.0
2025-04-02,16.95,16.95,16.95,16.95,249,15.6247486010027,15.6247486010027,15.6247486010027,15.6247486010027,270.119546098115,0.0,1.0
2025-04-03,16.8,16.983,16.79,16.983,2298,15.4864764894894,15.6551684655357,15.4772583487219,15.6551684655357,2492.91050977296,0.0,1.0
2025-04-04,16.16,16.75,16.1,16.5,6221,14.896515480366,15.4403857856517,14.8412066357607,15.2099322664628,6748.64938263603,0.0,1.0
2025-04-07,15.38,16.0,15.38,15.502,753,14.1775005004969,14.7490252280852,14.1775005004969,14.289961817861,816.867543019596,0.0,1.0
2025-04-08,15.4999,15.75,14.365,15.75,8684,14.2880260082998,14.5185717088963,13.2418592125902,14.5185717088963,9420.55477235353,0.0,1.0
2025-04-09,15.72,15.72,15.41,15.41,1968,14.4909172865937,14.4909172865937,14.2051549227995,14.2051549227995,2134.92074988389,0.0,1.0
2025-04-10,16.0,16.6,15.465,16.47,66989,14.7490252280852,15.3021136741384,14.2558546970211,15.1822778441602,72670.8364400262,0.0,1.0
2025-04-11,16.4,16.8,15.76,16.0,40641,15.1177508587873,15.4864764894894,14.5277898496639,14.7490252280852,44088.0661565199,0.0,1.0
2025-04-14,17.0159,17.1,16.05,16.05,6494,15.6854961486609,15.763020712516,14.7951159319229,14.7951159319229,7044.80454763515,0.0,1.0
2025-04-15,16.71,16.71,15.02,16.39,2206,15.4035132225815,15.4035132225815,13.845647432865,15.1085327180198,2393.10730398569,0.0,1.0
2025-04-16,15.9,15.9,15.9,15.9,447,14.6568438204096,14.6568438204096,14.6568438204096,14.6568438204096,484.913402031555,0.0,1.0
2025-04-17,16.4383,16.5,15.65,15.65,1529,15.153056337927,15.2099322664628,14.4263903012208,14.4263903012208,1658.68588748601,0.0,1.0
2025-04-21,16.36,16.57,16.3,16.57,1902,15.0808782957171,15.2744592518357,15.0255694511118,15.2744592518357,2063.32279790607,0.0,1.0
2025-04-22,17.0,17.0,16.99,16.99,743,15.6708393048405,15.6708393048405,15.6616211640729,15.6616211640729,806.019368477505,0.0,1.0
2025-04-23,17.13,17.14,17.0,17.04,2668,15.7906751348187,15.7998932755862,15.6708393048405,15.7077118679107,2894.29296783039,0.0,1.0
2025-04-24,17.3,17.36,17.16,17.16,3174,15.9473835278671,16.0026923724724,15.8183295571214,15.8183295571214,3443.2105996603,0.0,1.0
2025-04-25,17.35,17.35,17.33,17.34,2769,15.9934742317049,15.9934742317049,15.9750379501698,15.9842560909373,3003.85953070553,0.0,1.0
2025-04-28,17.2,17.2,17.2,17.2,1192,15.8552021201916,15.8552021201916,15.8552021201916,15.8552021201916,1293.10240541747,0.0,1.0
2025-04-29,17.32,17.3549,17.32,17.3549,530,15.9658198094022,15.997991120681,15.9658198094022,15.997991120681,574.953250730926,0.0,1.0
2025-04-30,17.32,17.32,17.32,17.32,1420,15.9658198094022,15.9658198094022,15.9658198094022,15.9658198094022,1540.4407849772,0.0,1.0
2025-05-01,17.385,17.385,17.298,17.37,7929,16.0257377243913,16.0257377243913,15.9455398997136,16.01191051324,8601.51759442549,0.0,1.0
2025-05-02,18.03,18.275,17.3,17.46,6188,16.6203078038985,16.8461522527035,15.9473835278671,16.0948737801479,6712.8504066471,0.0,1.0
2025-05-05,17.2862,18.0,17.2862,18.0,6168,15.9346624936079,16.5926533815958,15.9346624936079,16.5926533815958,6691.15405756291,0.0,1.0
2025-05-06,17.75,17.75,17.33,17.5,4039,16.362199862407,16.362199862407,15.9750379501698,16.1317463432182,4381.57769755133,0.0,1.0
2025-05-07,17.6,17.6674,17.57,17.6674,3356,16.2239277508937,16.286058019667,16.196273328591,16.286058019667,3640.64737632639,0.0,1.0
2025-05-08,17.59,17.65,17.59,17.65,2222,16.2147096101261,16.2700184547315,16.2147096101261,16.2700184547315,2410.46438325306,0.0,1.0
2025-05-09,17.451,17.65,17.451,17.54,2225,16.0865774534571,16.2700184547315,16.0865774534571,16.1686189062884,2413.71883561568,0.0,1.0
2025-05-12,17.9899,18.22,17.5,18.22,10037,16.5833430594206,16.795452478482,16.1317463432182,16.795452478482,10888.3127878987,0.0,1.0
2025-05-13,17.7442,17.9,17.5,17.52,8182,16.3568533407618,16.5004719739203,16.1317463432182,16.1501826247533,8875.97641034044,0.0,1.0
2025-05-14,17.0503,17.3,16.42,17.3,3787,16.178113591279,16.4150405053944,15.5800557860448,16.4150405053944,3991.16285935877,0.5,1.0
2025-05-15,17.16,17.4,17.05,17.05,1766,16.282202027316,16.5099251325932,16.1778289373974,16.1778289373974,1861.20771313114,0.0,1.0
2025-05-16,17.09,17.4642,17.09,17.18,1489,16.2157827882769,16.5708410632548,16.2157827882769,16.3011789527558,1569.27422698316,0.0,1.0
2025-05-19,16.28,17.32,16.28,17.32,4179,15.4472173079665,16.4340174308341,15.4472173079665,16.4340174308341,4404.29616827577,0.0,1.0
2025-05-20,16.83,17.03,16.68,17.0,14315,15.96908275756,16.1588520119576,15.8267558167618,16.1303866237979,15086.7431559865,0.0,1.0
2025-05-21,16.83,16.83,16.83,16.83,38,15.96908275756,15.96908275756,15.96908275756,15.96908275756,40.0486370888918,0.0,1.0
2025-05-22,16.83,16.83,16.83,16.83,63,15.96908275756,15.96908275756,15.96908275756,15.96908275756,66.3964246473732,0.0,1.0
2025-05-23,16.83,16.83,16.83,16.83,131,15.96908275756,15.96908275756,15.96908275756,15.96908275756,138.062406806443,0.0,1.0
2025-05-27,17.1,17.31,16.75,16.75,1292,16.2252712509968,16.4245289681143,15.8931750558009,15.8931750558009,1361.65366102232,0.0,1.0
2025-05-28,17.2002,17.28,17.045,17.09,5605,16.32034564745,16.3960635799546,16.1730847060374,16.2157827882769,5907.17397061154,0.0,1.0
2025-05-29,17.2199,17.29,17.2111,17.2111,1350,16.3390379190081,16.4055520426745,16.3306880718146,16.3306880718146,1422.780528158,0.0,1.0
2025-05-30,17.2528,17.2528,17.12,17.21,1501,16.3702549613565,16.3702549613565,16.2442481764365,16.3296443409155,1581.92116501123,0.0,1.0
2025-06-02,16.73,16.96,16.6533,16.96,4965,15.8741981303612,16.0924327729184,15.8014216212997,16.0924327729184,5232.67060911441,0.0,1.0
2025-06-03,16.73,16.73,16.73,16.73,22,15.8741981303612,15.8741981303612,15.8741981303612,15.8741981303612,23.1860530514637,0.0,1.0
2025-06-04,17.31,17.31,17.31,17.31,279,16.4245289681143,16.4245289681143,16.4245289681143,16.4245289681143,294.041309152653,0.0,1.0
2025-06-05,17.0001,17.0375,17.0001,17.0375,314,16.1304815084251,16.1659683589975,16.1304815084251,16.1659683589975,330.928211734529,0.0,1.0
2025-06-06,17.46,17.5,17.4469,17.4469,744,16.5668559089125,16.604809759792,16.5544260227494,16.5544260227494,784.110157740409,0.0,1.0
2025-06-09,17.5,17.5,17.3,17.3,451,16.604809759792,16.604809759792,16.4150405053944,16.4150405053944,475.314087555006,0.0,1.0
2025-06-10,17.45,17.45,17.0,17.0,2945,16.5573674461926,16.5573674461926,16.1303866237979,16.1303866237979,3103.76937438912,0.0,1.0
2025-06-11,17.32,17.45,17.32,17.37,1211,16.4340174308341,16.5573674461926,16.4340174308341,16.4814597444336,1276.28682933285,0.0,1.0
2025-06-12,17.44,17.45,17.32,17.35,1620,16.5478789834727,16.5573674461926,16.4340174308341,16.4624828189938,1707.3366337896,0.0,1.0
2025-06-13,17.0,17.4499,17.0,17.3,1886,16.1303866237979,16.5572725615654,16.1303866237979,16.4150405053944,1987.67709341185,0.0,1.0
2025-06-16,17.2625,17.35,17.1,17.2618,2008,16.3794587701948,16.4624828189938,16.2252712509968,16.3787945778044,2116.25429669724,0.0,1.0
2025-06-17,17.35,17.35,17.0984,17.0984,2799,16.4624828189938,16.4624828189938,16.2237530969616,16.2237530969616,2949.89829504759,0.0,1.0
2025-06-18,16.99,16.99,15.81,16.42,2155,16.1208981610781,16.1208981610781,15.0012595601321,15.5800557860448,2271.1792875411,0.0,1.0
2025-06-20,16.99,16.99,16.99,16.99,1,16.1208981610781,16.1208981610781,16.1208981610781,16.1208981610781,1.05391150233926,0.0,1.0
2025-06-23,16.95,17.2633,16.95,17.2633,1105,16.0829443101985,16.3802178472124,16.0829443101985,16.3802178472124,1164.57221008489,0.0,1.0
2025-06-24,16.9818,17.125,16.9818,17.125,712,16.1131176216478,16.2489924077965,16.1131176216478,16.2489924077965,750.384989665552,0.0,1.0
2025-06-25,17.0698,17.0698,17.0698,17.0698,240,16.1966160935827,16.1966160935827,16.1966160935827,16.1966160935827,252.938760561423,0.0,1.0
2025-06-26,17.34,17.34,17.285,17.29,1031,16.4529943562739,16.4529943562739,16.4008078113146,16.4055520426745,1086.58275891178,0.0,1.0
2025-06-27,17.08,17.2748,17.08,17.2748,5818,16.206294325557,16.3911295793403,16.206294325557,16.3911295793403,6131.65712060981,0.0,1.0
2025-06-30,17.12,17.15,17.11,17.15,2062,16.2442481764365,16.2727135645962,16.2347597137166,16.2727135645962,2173.16551782356,0.0,1.0
2025-07-01,17.2275,17.3,17.2275,17.3,751,16.3462491506752,16.4150405053944,16.3462491506752,16.4150405053944,791.487538256786,0.0,1.0
2025-07-02,17.13,17.13,17.13,17.13,327,16.2537366391564,16.2537366391564,16.2537366391564,16.2537366391564,344.629061264938,0.0,1.0
2025-07-03,17.16,17.2493,17.16,17.2493,755,16.282202027316,16.3669339994046,16.282202027316,16.3669339994046,795.703184266144,0.0,1.0
2025-07-07,17.25,17.25,17.25,17.25,411,16.367598191795,16.367598191795,16.367598191795,16.367598191795,433.157627461435,0.0,1.0
2025-07-08,17.25,17.25,17.25,17.25,50,16.367598191795,16.367598191795,16.367598191795,16.367598191795,52.6955751169629,0.0,1.0
2025-07-09,17.2,17.357,17.2,17.33,4315,16.3201558781956,16.4691247428977,16.3201558781956,16.443505893554,4547.6281325939,0.0,1.0
2025-07-10,17.39,17.4,17.29,17.29,1911,16.5004366698733,16.5099251325932,16.4055520426745,16.4055520426745,2014.02488097033,0.0,1.0
2025-07-11,17.26,17.375,17.2501,17.2501,2720,16.3770866545149,16.4862039757935,16.3676930764222,16.3676930764222,2866.63928636278,0.0,1.0
2025-07-14,17.3056,17.39,17.26,17.38,7816,16.4203540445175,16.5004366698733,16.3770866545149,16.4909482071534,8237.37230228367,0.0,1.0
2025-07-15,17.25,17.74,17.25,17.48,12082,16.367598191795,16.8325328650692,16.367598191795,16.5858328343522,12733.3587712629,0.0,1.0
2025-07-16,18.238,18.28,17.552,17.575,2047,17.3050583085192,17.3449098519427,16.6541497659354,16.6759732301911,2157.35684528847,0.0,1.0
2025-07-17,17.385,18.0439,17.385,17.99,5078,16.4956924385134,17.1208872471263,16.4956924385134,17.0697444330662,5351.76260887875,0.0,1.0
2025-07-18,17.32,17.95,17.31,17.67,1751,16.4340174308341,17.0317905821867,16.4245289681143,16.76611362603,1845.39904059605,0.0,1.0
2025-07-21,17.8945,17.93,17.4,17.4,1300,16.9791296140913,17.0128136567469,16.5099251325932,16.5099251325932,1370.08495304104,0.0,1.0
2025-07-22,18.72,18.73,17.89,17.89,2791,17.7624022116175,17.7718906743374,16.9748598058674,16.9748598058674,2941.46700302888,0.0,1.0
2025-07-23,18.71,18.71,18.71,18.71,223,17.7529137488976,17.7529137488976,17.7529137488976,17.7529137488976,235.022265021655,0.0,1.0
2025-07-24,18.58,18.7199,18.2501,18.2501,1744,17.6295637335392,17.7623073269903,17.3165393484103,17.3165393484103,1838.02166007967,0.0,1.0
2025-07-25,19.08,19.08,18.5566,18.5566,1835,18.1039868695332,18.1039868695332,17.6073607307746,17.6073607307746,1933.92760679255,0.0,1.0
2025-07-28,18.38,18.38,18.38,18.38,410,17.4397944791415,17.4397944791415,17.4397944791415,17.4397944791415,432.103715959098,0.0,1.0
2025-07-29,17.95,18.28,17.95,18.28,1603,17.0317905821867,17.3449098519427,17.0317905821867,17.3449098519427,1689.42013824983,0.0,1.0
2025-07-30,18.51,18.51,18.47,18.47,727,17.5631444945,17.5631444945,17.5251906436205,17.5251906436205,766.193662200642,0.0,1.0
2025-07-31,18.51,18.51,18.51,18.51,160,17.5631444945,17.5631444945,17.5631444945,17.5631444945,168.625840374282,0.0,1.0
2025-08-01,18.2598,18.2598,18.2598,18.2598,1075,17.3257431572486,17.3257431572486,17.3257431572486,17.3257431572486,1132.9548650147,0.0,1.0
2025-08-04,18.2701,18.2701,18.2701,18.2701,430,17.3355162738501,17.3355162738501,17.3355162738501,17.3355162738501,453.181946005881,0.0,1.0
2025-08-05,18.2701,18.2701,18.2701,18.2701,23,17.3355162738501,17.3355162738501,17.3355162738501,17.3355162738501,24.2399645538029,0.0,1.0
2025-08-06,18.5182,18.73,18.49,18.7063,3847,17.5709250339303,17.7718906743374,17.5441675690602,17.7494030176913,4054.39754949913,0.0,1.0
2025-08-07,18.45,18.9962,18.45,18.9962,1586,17.5062137181807,18.0244735519406,17.5062137181807,18.0244735519406,1671.50364271007,0.0,1.0
2025-08-08,18.45,18.45,18.45,18.45,182,17.5062137181807,17.5062137181807,17.5062137181807,17.5062137181807,191.811893425745,0.0,1.0
2025-08-11,18.4489,19.0361,18.43,18.92,8946,17.5051699872815,18.0623325181929,17.487236792741,17.9521714660151,9428.29229992703,0.0,1.0
2025-08-12,18.92,19.27,18.662,18.77,3677,17.9521714660151,18.284267661211,17.7073691278422,17.8098445252169,3875.23259410147,0.0,1.0
2025-08-13,18.955,19.55,18.95,19.29,7199,17.9853810855347,18.5499446173676,17.9806368541748,18.3032445866507,7587.10890534034,0.0,1.0
2025-08-14,18.42,18.42,17.56,17.56,6805,17.9521714660151,17.9521714660151,17.1140136234107,17.1140136234107,6982.33638405772,0.5,1.0
2025-08-15,19.25,19.25,19.25,19.25,468,18.7610912443426,18.7610912443426,18.7610912443426,18.7610912443426,480.195948234976,0.0,1.0
2025-08-18,18.4306,19.1,18.4243,19.1,1299,17.9625022487263,18.6149009229581,17.9563622552282,18.6149009229581,1332.85157426759,0.0,1.0
2025-08-19,18.55,18.55,18.48,18.48,1362,18.0788697445484,18.0788697445484,18.0106475945689,18.0106475945689,1397.49333652999,0.0,1.0
2025-08-20,18.5,18.7678,18.5,18.7,4146,18.0301396374202,18.2911380911986,18.0301396374202,18.2250600659328,4254.04359269702,0.0,1.0
2025-08-21,19.1,19.1,18.9316,18.9316,1042,18.6149009229581,18.6149009229581,18.4507779221505,18.4507779221505,1069.15422662574,0.0,1.0
2025-08-22,18.76,19.05,18.76,18.76,5913,18.2835361944866,18.56617081583,18.2835361944866,18.2835361944866,6067.0911151996,0.0,1.0
2025-08-25,19.0,19.0,18.61,18.61,1625,18.5174407087018,18.5174407087018,18.1373458731021,18.1373458731021,1667.34704248255,0.0,1.0
2025-08-26,18.6501,19.35,18.6301,18.64,2672,18.1764274190189,18.858551458599,18.1569353761677,18.166583937379,2741.63156770055,0.0,1.0
2025-08-27,18.8547,19.0001,18.71,18.71,1787,18.3758310173874,18.5175381689161,18.2348060873585,18.2348060873585,1833.56871687158,0.0,1.0
2025-08-28,19.25,19.2937,19.01,19.15,4093,18.7610912443426,18.8036813579726,18.5271867301275,18.6636310300863,4199.66242761914,0.0,1.0
2025-08-29,19.0601,19.39,19.0601,19.39,1349,18.5760142974699,18.8975355443015,18.5760142974699,18.8975355443015,1384.15456019013,0.0,1.0
2025-09-02,18.8563,19.39,18.8134,19.39,4545,18.3773903808155,18.8975355443015,18.3355799488995,18.8975355443015,4663.44142035889,0.0,1.0
2025-09-03,18.8563,18.8563,18.8563,18.8563,62,18.3773903808155,18.3773903808155,18.3773903808155,18.3773903808155,63.6157025439496,0.0,1.0
2025-09-04,19.1,19.3665,19.1,19.3665,448,18.6149009229581,18.8746323939512,18.6149009229581,18.8746323939512,459.67475386596,0.0,1.0
2025-09-05,19.24,19.2574,19.1,19.1,1319,18.751345222917,18.7683033001976,18.6149009229581,18.6149009229581,1353.37276863661,0.0,1.0
2025-09-08,19.175,19.2436,19.175,19.24,1307,18.6879960836504,18.7548537906302,18.6879960836504,18.751345222917,1341.0600520152,0.0,1.0
2025-09-09,19.26,19.334,19.25,19.25,2788,18.7708372657683,18.8429578243179,18.7610912443426,18.7610912443426,2860.65449504083,0.0,1.0
2025-09-10,19.2036,19.2036,19.11,19.11,3000,18.7158697049277,18.7158697049277,18.6246469443838,18.6246469443838,3078.1791553524,0.0,1.0
2025-09-11,19.2036,19.2036,19.2036,19.2036,52,18.7158697049277,18.7158697049277,18.7158697049277,18.7158697049277,53.3551053594417,0.0,1.0
2025-09-12,19.11,19.2519,19.11,19.18,1086,18.6246469443838,18.7629429884135,18.6246469443838,18.6928690943632,1114.30085423757,0.0,1.0
2025-09-15,19.3799,19.38,19.11,19.34,3756,18.8876920626616,18.8877895228758,18.6246469443838,18.8488054371733,3853.88030250121,0.0,1.0
2025-09-16,19.35,19.39,19.35,19.39,664,18.858551458599,18.8975355443015,18.858551458599,18.8975355443015,681.303653051331,0.0,1.0
2025-09-17,19.35,19.35,19.35,19.35,93,18.858551458599,18.858551458599,18.858551458599,18.858551458599,95.4235538159243,0.0,1.0
2025-09-18,19.23,19.28,19.225,19.28,834,18.7415992014914,18.7903293086195,18.7367261907785,18.7903293086195,855.733805187967,0.0,1.0
2025-09-19,19.2182,19.25,19.2,19.2001,1217,18.7300988962091,18.7610912443426,18.7123611372145,18.7124585974287,1248.71467735463,0.0,1.0
2025-09-22,19.2436,19.3315,19.2436,19.3315,335,18.7548537906302,18.8405213189615,18.7548537906302,18.8405213189615,343.730005681019,0.0,1.0
2025-09-23,19.2436,19.2436,19.2436,19.2436,227,18.7548537906302,18.7548537906302,18.7548537906302,18.7548537906302,232.915556088332,0.0,1.0
2025-09-24,19.03,19.3,19.01,19.2999,2308,18.5466787729787,18.8098213514708,18.5271867301275,18.8097238912565,2368.14583018445,0.0,1.0
2025-09-25,19.1982,19.1982,19.1982,19.1982,295,18.7106068533579,18.7106068533579,18.7106068533579,18.7106068533579,302.687616942986,0.0,1.0
2025-09-26,19.06,19.3399,19.06,19.31,585,18.5759168372556,18.8487079769591,18.5759168372556,18.8195673728964,600.244935293719,0.0,1.0
2025-09-29,19.0252,19.2,19.0252,19.2,1716,18.5420006826944,18.7123611372145,18.5420006826944,18.7123611372145,1760.71847686158,0.0,1.0
2025-09-30,19.33,19.33,19.01,19.02,805,18.8390594157477,18.8390594157477,18.5271867301275,18.5369327515531,825.978073352895,0.0,1.0
2025-10-01,19.2235,19.2235,19.0347,19.1074,1074,18.7352642875647,18.7352642875647,18.5512594030488,18.6221129788131,1101.98813761616,0.0,1.0
2025-10-02,19.2235,19.2235,19.2235,19.2235,16,18.7352642875647,18.7352642875647,18.7352642875647,18.7352642875647,16.4169554952128,0.0,1.0
2025-10-03,19.02,19.02,19.02,19.02,232,18.5369327515531,18.5369327515531,18.5369327515531,18.5369327515531,238.045854680586,0.0,1.0
2025-10-06,19.02,19.02,19.02,19.02,25,18.5369327515531,18.5369327515531,18.5369327515531,18.5369327515531,25.65149296127,0.0,1.0
2025-10-07,18.74,18.74,18.74,18.74,1757,18.2640441516354,18.2640441516354,18.2640441516354,18.2640441516354,1802.78692531806,0.0,1.0
2025-10-08,18.86,18.86,18.86,18.86,210,18.380996408743,18.380996408743,18.380996408743,18.380996408743,215.472540874668,0.0,1.0
2025-10-09,19.1386,19.1386,19.1386,19.1386,401,18.6525205656611,18.6525205656611,18.6525205656611,18.6525205656611,411.449947098771,0.0,1.0
2025-10-10,19.24,19.24,19.15,19.15,605,18.751345222917,18.751345222917,18.6636310300863,18.6636310300863,620.766129662735,0.0,1.0
2025-10-13,19.02,19.25,19.02,19.25,774,18.5369327515531,18.7610912443426,18.5369327515531,18.7610912443426,794.17022208092,0.0,1.0
2025-10-14,19.0697,19.0697,19.0697,19.0697,197,18.5853704780385,18.5853704780385,18.5853704780385,18.5853704780385,202.133764534808,0.0,1.0
2025-10-15,19.0697,19.0697,19.0697,19.0697,40,18.5853704780385,18.5853704780385,18.5853704780385,18.5853704780385,41.042388738032,0.0,1.0
2025-10-16,19.15,19.15,19.15,19.15,312,18.6636310300863,18.6636310300863,18.6636310300863,18.6636310300863,320.13063215665,0.0,1.0
2025-10-17,19.15,19.24,19.15,19.24,1151,18.6636310300863,18.751345222917,18.6636310300863,18.751345222917,1180.99473593687,0.0,1.0
2025-10-20,19.05,19.17,19.05,19.17,390,18.56617081583,18.6831230729376,18.56617081583,18.6831230729376,400.163290195812,0.0,1.0
2025-10-21,19.25,19.25,19.2,19.2,2547,18.7610912443426,18.7610912443426,18.7123611372145,18.7123611372145,2613.3741028942,0.0,1.0
2025-10-22,19.25,19.25,19.25,19.25,1,18.7610912443426,18.7610912443426,18.7610912443426,18.7610912443426,1.0260597184508,0.0,1.0
2025-10-23,19.25,19.34,19.25,19.34,534,18.7610912443426,18.8488054371733,18.7610912443426,18.8488054371733,547.915889652729,0.0,1.0
2025-10-24,19.06,19.26,19.05,19.26,578,18.5759168372556,18.7708372657683,18.56617081583,18.7708372657683,593.062517264564,0.0,1.0
2025-10-27,19.2001,19.34,19.04,19.34,1618,18.7124585974287,18.8488054371733,18.5564247944043,18.8488054371733,1660.1646244534,0.0,1.0
2025-10-28,19.35,19.35,19.33,19.3408,1091,18.858551458599,18.858551458599,18.8390594157477,18.8495851188874,1119.43115282982,0.0,1.0
2025-10-29,19.0701,19.3308,19.0701,19.3308,1417,18.5857603188955,18.8398390974617,18.5857603188955,18.8398390974617,1453.92662104479,0.0,1.0
2025-10-30,19.0701,19.0701,19.0701,19.0701,47,18.5857603188955,18.5857603188955,18.5857603188955,18.5857603188955,48.2248067671877,0.0,1.0
2025-10-31,19.13,19.13,19.13,19.13,329,18.644138987235,18.644138987235,18.644138987235,18.644138987235,337.573647370314,0.0,1.0
2025-11-03,19.09,19.35,19.09,19.34,651,18.6051549015325,18.858551458599,18.6051549015325,18.8488054371733,667.964876711472,0.0,1.0
2025-11-04,19.185,19.32,19.185,19.32,733,18.697742105076,18.8293133943221,18.697742105076,18.8293133943221,752.101773624438,0.0,1.0
2025-11-05,19.34,19.34,19.1913,19.1913,1271,18.8488054371733,18.8488054371733,18.7038820985742,18.7038820985742,1304.12190215097,0.0,1.0
2025-11-06,19.3999,19.4,19.33,19.33,2067,18.9071841055129,18.9072815657271,18.8390594157477,18.8390594157477,2120.8654380378,0.0,1.0
2025-11-07,19.2999,19.4,19.19,19.4,2475,18.8097238912565,18.9072815657271,18.7026151157888,18.9072815657271,2539.49780316574,0.0,1.0
2025-11-10,19.75,19.75,19.2115,19.4805,8054,19.2483923156243,19.2483923156243,18.7235690618539,18.9857370382035,8263.88497240274,0.0,1.0
2025-11-11,19.6999,19.7,19.412,19.412,1532,19.1995647482818,19.1996622084961,18.9189767914379,18.9189767914379,1571.92348866663,0.0,1.0
2025-11-12,19.82,19.8889,19.82,19.82,5278,19.3166144656037,19.3837645532263,19.3166144656037,19.3166144656037,5415.54319398333,0.0,1.0
2025-11-13,19.4,19.4,19.4,19.4,528,18.9072815657271,18.9072815657271,18.9072815657271,18.9072815657271,541.759531342024,0.0,1.0
2025-11-14,19.1867,19.8652,19.1867,19.53,1171,19.1867,19.8652,19.1867,19.53,1171,0.5,1.0
2025-11-17,19.12,19.67,19.1,19.67,1995,19.12,19.67,19.1,19.67,1995,0.0,1.0
2025-11-18,19.17,19.313,19.07,19.313,1823,19.17,19.313,19.07,19.313,1823,0.0,1.0
2025-11-19,19.17,19.17,19.17,19.17,48,19.17,19.17,19.17,19.17,48,0.0,1.0
2025-11-20,19.05,19.2708,19.05,19.2708,2403,19.05,19.2708,19.05,19.2708,2403,0.0,1.0
2025-11-21,19.2,19.305,19.2,19.305,529,19.2,19.305,19.2,19.305,529,0.0,1.0
2025-11-24,19.5,19.99,19.46,19.46,2686,19.5,19.99,19.46,19.46,2686,0.0,1.0
2025-11-25,19.769,19.99,19.769,19.795,2346,19.769,19.99,19.769,19.795,2346,0.0,1.0
2025-11-26,19.7302,19.7302,19.7302,19.7302,962,19.7302,19.7302,19.7302,19.7302,962,0.0,1.0