date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-02-28,15.97,15.97,15.88,15.88,3000,9.46796067403752,9.46796067403752,9.41460335026398,9.41460335026398,5060.22380631301,0.0,1.0
2017-03-01,15.9135,15.9135,15.9135,15.9135,32,9.46796067403752,9.46796067403752,9.46796067403752,9.46796067403752,53.7847607876515,0.0565,1.0
2017-03-02,16.03,16.09,16.03,16.09,200,9.53727398779787,9.57297183179462,9.53727398779787,9.57297183179462,336.154754922822,0.0,1.0
2017-03-03,16.04,16.04,16.04,16.04,101,9.54322362846399,9.54322362846399,9.54322362846399,9.54322362846399,169.758151236025,0.0,1.0
2017-03-06,16.065,16.1,16.065,16.1,602,9.55809773012931,9.57892147246075,9.55809773012931,9.57892147246075,1011.82581231769,0.0,1.0
2017-03-07,16.065,16.065,16.065,16.065,2,9.55809773012931,9.55809773012931,9.55809773012931,9.55809773012931,3.36154754922822,0.0,1.0
2017-03-08,15.8999,15.9,15.8999,15.9,257,9.45986916273159,9.45992865913825,9.45986916273159,9.45992865913825,431.958860075826,0.0,1.0
2017-03-09,15.8999,15.8999,15.8999,15.8999,0,9.45986916273159,9.45986916273159,9.45986916273159,9.45986916273159,0,0.0,1.0
2017-03-10,16.2,16.2,16.1493,16.1493,1150,9.63841787912199,9.63841787912199,9.60825320094474,9.60825320094474,1932.88984080623,0.0,1.0
2017-03-13,16.26,16.26,16.215,16.2399,3327,9.67411572311874,9.67411572311874,9.64734234012118,9.66215694537983,5591.93434814115,0.0,1.0
2017-03-14,16.26,16.26,16.26,16.26,31,9.67411572311874,9.67411572311874,9.67411572311874,9.67411572311874,52.1039870130374,0.0,1.0
2017-03-15,16.2442,16.27,16.1925,16.27,600,9.66471529086626,9.68006536378486,9.6339556486224,9.68006536378486,1008.46426476847,0.0,1.0
2017-03-16,16.2442,16.2442,16.2442,16.2442,37,9.66471529086626,9.66471529086626,9.66471529086626,9.66471529086626,62.1886296607221,0.0,1.0
2017-03-17,16.48,16.48,16.44,16.44,1257,9.80500781777348,9.80500781777348,9.78120925510898,9.78120925510898,2112.73263468994,0.0,1.0
2017-03-20,16.3897,16.3897,16.3897,16.3897,170,9.75128256255838,9.75128256255838,9.75128256255838,9.75128256255838,285.731541684399,0.0,1.0
2017-03-21,16.3897,16.3897,16.3897,16.3897,0,9.75128256255838,9.75128256255838,9.75128256255838,9.75128256255838,0,0.0,1.0
2017-03-22,16.23,16.23,16.23,16.23,655,9.65626680112037,9.65626680112037,9.65626680112037,9.65626680112037,1100.90682237224,0.0,1.0
2017-03-23,16.28,16.28,16.24,16.24,500,9.68601500445099,9.68601500445099,9.66221644178649,9.66221644178649,840.386887307055,0.0,1.0
2017-03-24,16.28,16.28,16.28,16.28,0,9.68601500445099,9.68601500445099,9.68601500445099,9.68601500445099,0,0.0,1.0
2017-03-27,16.42,16.42,16.42,16.42,170,9.76930997377674,9.76930997377674,9.76930997377674,9.76930997377674,285.731541684399,0.0,1.0
2017-03-28,16.5399,16.5399,16.5399,16.5399,261,9.84064616536357,9.84064616536357,9.84064616536357,9.84064616536357,438.681955174283,0.0,1.0
2017-03-29,16.49,16.49,16.49,16.49,171,9.81095745843961,9.81095745843961,9.81095745843961,9.81095745843961,287.412315459013,0.0,1.0
2017-03-30,16.49,16.49,16.49,16.49,1,9.81095745843961,9.81095745843961,9.81095745843961,9.81095745843961,1.68077377461411,0.0,1.0
2017-03-31,16.5,16.53,16.49,16.49,3573,9.81690709910573,9.83475602110411,9.81095745843961,9.81095745843961,6005.40469669622,0.0,1.0
2017-04-03,16.4435,16.4435,16.4435,16.4435,2,9.81690709910573,9.81690709910573,9.81690709910573,9.81690709910573,3.35003679549905,0.0565,1.0
2017-04-04,16.38,16.38,16.359,16.359,408,9.77899706773813,9.77899706773813,9.76645989201026,9.76645989201026,683.407506281805,0.0,1.0
2017-04-05,16.38,16.38,16.38,16.38,1,9.77899706773813,9.77899706773813,9.77899706773813,9.77899706773813,1.67501839774952,0.0,1.0
2017-04-06,16.38,16.38,16.38,16.38,0,9.77899706773813,9.77899706773813,9.77899706773813,9.77899706773813,0,0.0,1.0
2017-04-07,16.43,16.43,16.3999,16.3999,739,9.80884748613781,9.80884748613781,9.7908775342612,9.7908775342612,1237.8385959369,0.0,1.0
2017-04-10,16.43,16.43,16.43,16.43,0,9.80884748613781,9.80884748613781,9.80884748613781,9.80884748613781,0,0.0,1.0
2017-04-11,16.43,16.43,16.43,16.43,0,9.80884748613781,9.80884748613781,9.80884748613781,9.80884748613781,0,0.0,1.0
2017-04-12,16.43,16.43,16.43,16.43,0,9.80884748613781,9.80884748613781,9.80884748613781,9.80884748613781,0,0.0,1.0
2017-04-13,17.75,17.75,17.75,17.75,691,10.5968985318896,10.5968985318896,10.5968985318896,10.5968985318896,1157.43771284492,0.0,1.0
2017-04-17,16.41,16.45,16.4025,16.42,8645,9.79690731877794,9.82078765349769,9.79242975601799,9.80287740245788,14480.5340485446,0.0,1.0
2017-04-18,16.41,16.41,16.41,16.41,0,9.79690731877794,9.79690731877794,9.79690731877794,9.79690731877794,0,0.0,1.0
2017-04-19,16.37,16.37,16.37,16.37,355,9.77302698405819,9.77302698405819,9.77302698405819,9.77302698405819,594.631531201081,0.0,1.0
2017-04-20,16.47,16.47,16.47,16.47,1002,9.83272782085757,9.83272782085757,9.83272782085757,9.83272782085757,1678.36843454502,0.0,1.0
2017-04-21,16.47,16.47,16.47,16.47,0,9.83272782085757,9.83272782085757,9.83272782085757,9.83272782085757,0,0.0,1.0
2017-04-24,16.47,16.47,16.47,16.47,0,9.83272782085757,9.83272782085757,9.83272782085757,9.83272782085757,0,0.0,1.0
2017-04-25,16.97,16.97,16.8601,16.94,2899,10.1312320048545,10.1312320048545,10.0656207852119,10.1133217538146,4855.87833507585,0.0,1.0
2017-04-26,16.97,16.97,16.97,16.97,30,10.1312320048545,10.1312320048545,10.1312320048545,10.1312320048545,50.2505519324855,0.0,1.0
2017-04-27,16.97,16.97,16.97,16.97,1,10.1312320048545,10.1312320048545,10.1312320048545,10.1312320048545,1.67501839774952,0.0,1.0
2017-04-28,16.9,16.9,16.9,16.9,505,10.0894414190949,10.0894414190949,10.0894414190949,10.0894414190949,845.884290863508,0.0,1.0
2017-05-01,16.8435,16.8435,16.8435,16.8435,11,10.0894414190949,10.0894414190949,10.0894414190949,10.0894414190949,18.3636033258837,0.0565,1.0
2017-05-02,17.0362,17.04,16.99,16.99,1765,10.2048708346831,10.207147076402,10.1771965274689,10.1771965274689,2946.52362456225,0.0,1.0
2017-05-03,16.9239,16.95,16.9239,16.94,901,10.1376019017793,10.1532360883224,10.1376019017793,10.1472459785358,1504.1460542383,0.0,1.0
2017-05-04,17.0845,17.09,17.0845,17.09,961,10.2338030649525,10.2370976253351,10.2338030649525,10.2370976253351,1604.31116328856,0.0,1.0
2017-05-05,17.27,17.27,17.27,17.27,709,10.3449196014943,10.3449196014943,10.3449196014943,10.3449196014943,1183.61770527741,0.0,1.0
2017-05-08,17.18,17.27,17.0747,17.27,11384,10.2910086134147,10.3449196014943,10.2279327573616,10.3449196014943,19004.6600238055,0.0,1.0
2017-05-09,17.13,17.13,17.1129,17.1231,4500,10.2610580644816,10.2610580644816,10.2508149767465,10.2569248887288,7512.3831787706,0.0,1.0
2017-05-10,17.2,17.21,17.18,17.18,1464,10.3029888329879,10.3089789427745,10.2910086134147,10.2910086134147,2444.02866082671,0.0,1.0
2017-05-11,17.0989,17.1,17.0377,17.1,4031,10.2424288230452,10.2430877351217,10.2057693511511,10.2430877351217,6729.42590969429,0.0,1.0
2017-05-12,17.18,17.18,17.1135,17.1135,671,10.2910086134147,10.2910086134147,10.2511743833337,10.2511743833337,1120.17980287891,0.0,1.0
2017-05-15,17.29,17.29,17.1572,17.26,1152,10.3568998210675,10.3568998210675,10.2773511631012,10.3389294917077,1923.17009376528,0.0,1.0
2017-05-16,17.45,17.45,17.3,17.3,1673,10.4527415776534,10.4527415776534,10.3628899308541,10.3628899308541,2792.93712401851,0.0,1.0
2017-05-17,17.266,17.31,17.266,17.2924,1012,10.3425235575796,10.3688800406408,10.3425235575796,10.3583374474163,1689.45150598131,0.0,1.0
2017-05-18,17.24,17.32,17.1,17.1001,4290,10.3269492721344,10.3748701504274,10.2430877351217,10.2431476362196,7161.80529709466,0.0,1.0
2017-05-19,17.5,17.5,17.39,17.39,1800,10.4826921265866,10.4826921265866,10.4168009189337,10.4168009189337,3004.95327150823,0.0,1.0
2017-05-22,17.5873,17.63,17.5873,17.63,825,10.5349857850238,10.5605635538126,10.5349857850238,10.5605635538126,1377.27024944127,0.0,1.0
2017-05-23,17.61,17.61,17.61,17.61,130,10.5485833342394,10.5485833342394,10.5485833342394,10.5485833342394,217.024402942262,0.0,1.0
2017-05-24,17.5529,17.5529,17.5529,17.5529,401,10.5143798073578,10.5143798073578,10.5143798073578,10.5143798073578,669.436812152669,0.0,1.0
2017-05-25,17.4769,17.4769,17.4769,17.4769,2026,10.4688549729795,10.4688549729795,10.4688549729795,10.4688549729795,3382.24184893094,0.0,1.0
2017-05-26,17.37,17.4,17.31,17.4,8801,10.4048206993605,10.4227910287203,10.3688800406408,10.4227910287203,14692.5520791911,0.0,1.0
2017-05-30,17.38,17.38,17.25,17.25,581,10.4108108091471,10.4108108091471,10.332939381921,10.332939381921,969.932139303495,0.0,1.0
2017-05-31,17.38,17.38,17.38,17.38,12,10.4108108091471,10.4108108091471,10.4108108091471,10.4108108091471,20.033021810055,0.0,1.0
2017-06-01,17.3,17.3,17.25,17.25,407,10.3967340511485,10.3967340511485,10.3666856868389,10.3666856868389,677.241522708969,0.0565,1.0
2017-06-02,17.406,17.406,17.406,17.406,1199,10.4604365834851,10.4604365834851,10.4604365834851,10.4604365834851,1995.11691825073,0.0,1.0
2017-06-05,17.406,17.406,17.406,17.406,6,10.4604365834851,10.4604365834851,10.4604365834851,10.4604365834851,9.98390451168006,0.0,1.0
2017-06-06,17.2668,17.28,17.2668,17.28,250,10.3767819372469,10.3847147054247,10.3767819372469,10.3847147054247,415.996021320005,0.0,1.0
2017-06-07,17.36,17.36,17.27,17.27,331,10.4327920883202,10.4327920883202,10.3787050325627,10.3787050325627,550.778732227683,0.0,1.0
2017-06-08,17.3174,17.37,17.3174,17.35,437,10.4071908819283,10.4388017611821,10.4071908819283,10.4267824154582,727.161045267368,0.0,1.0
2017-06-09,17.27,17.3,17.27,17.3,733,10.3787050325627,10.3967340511485,10.3787050325627,10.3967340511485,1219.70033451026,0.0,1.0
2017-06-12,17.24,17.24,17.24,17.24,178,10.3606760139769,10.3606760139769,10.3606760139769,10.3606760139769,296.189167179844,0.0,1.0
2017-06-13,17.24,17.24,17.24,17.24,42,10.3606760139769,10.3606760139769,10.3606760139769,10.3606760139769,69.8873315817608,0.0,1.0
2017-06-14,17.536,17.536,17.49,17.49,2712,10.5385623306902,10.5385623306902,10.5109178355253,10.5109178355253,4512.72483927941,0.0,1.0
2017-06-15,17.26,17.26,17.26,17.26,775,10.3726953597008,10.3726953597008,10.3726953597008,10.3726953597008,1289.58766609201,0.0,1.0
2017-06-16,17.47,17.47,17.41,17.41,524,10.4988984898014,10.4988984898014,10.4628404526298,10.4628404526298,871.927660686732,0.0,1.0
2017-06-19,17.47,17.47,17.47,17.47,3,10.4988984898014,10.4988984898014,10.4988984898014,10.4988984898014,4.99195225584007,0.0,1.0
2017-06-20,17.46,17.46,17.45,17.45,1899,10.4928888169395,10.4928888169395,10.4868791440776,10.4868791440776,3159.90577794675,0.0,1.0
2017-06-21,17.46,17.46,17.46,17.46,68,10.4928888169395,10.4928888169395,10.4928888169395,10.4928888169395,113.150917799041,0.0,1.0
2017-06-22,17.46,17.46,17.46,17.46,271,10.4928888169395,10.4928888169395,10.4928888169395,10.4928888169395,450.939687110885,0.0,1.0
2017-06-23,17.2001,17.2001,17.2001,17.2001,100,10.3366974192578,10.3366974192578,10.3366974192578,10.3366974192578,166.398408528002,0.0,1.0
2017-06-26,17.26,17.26,17.26,17.26,100,10.3726953597008,10.3726953597008,10.3726953597008,10.3726953597008,166.398408528002,0.0,1.0
2017-06-27,17.26,17.26,17.26,17.26,2,10.3726953597008,10.3726953597008,10.3726953597008,10.3726953597008,3.32796817056003,0.0,1.0
2017-06-28,17.26,17.26,17.26,17.26,0,10.3726953597008,10.3726953597008,10.3726953597008,10.3726953597008,0,0.0,1.0
2017-06-29,17.26,17.26,17.26,17.26,16,10.3726953597008,10.3726953597008,10.3726953597008,10.3726953597008,26.6237453644803,0.0,1.0
2017-06-30,17.26,17.26,17.26,17.26,125,10.3726953597008,10.3726953597008,10.3726953597008,10.3726953597008,207.998010660002,0.0,1.0
2017-07-03,17.1985,17.1985,17.1985,17.1985,47,10.3726953597008,10.3726953597008,10.3726953597008,10.3726953597008,77.9285876977029,0.0615,1.0
2017-07-05,17.36,17.36,17.36,17.36,267,10.470098639091,10.470098639091,10.470098639091,10.470098639091,442.700700325247,0.0,1.0
2017-07-06,17.36,17.36,17.36,17.36,65,10.470098639091,10.470098639091,10.470098639091,10.470098639091,107.773578730865,0.0,1.0
2017-07-07,17.39,17.39,17.3668,17.3668,1218,10.4881921275226,10.4881921275226,10.4741998298021,10.4741998298021,2019.51105991068,0.0,1.0
2017-07-10,17.43,17.43,17.43,17.43,324,10.5123167787647,10.5123167787647,10.5123167787647,10.5123167787647,537.209838596932,0.0,1.0
2017-07-11,17.37,17.3874,17.37,17.3874,1853,10.4761298019015,10.4866240251918,10.4761298019015,10.4866240251918,3072.37602135837,0.0,1.0
2017-07-12,17.37,17.37,17.37,17.37,14,10.4761298019015,10.4761298019015,10.4761298019015,10.4761298019015,23.2127708035711,0.0,1.0
2017-07-13,17.37,17.37,17.37,17.37,42,10.4761298019015,10.4761298019015,10.4761298019015,10.4761298019015,69.6383124107132,0.0,1.0
2017-07-14,17.7922,17.7922,17.74,17.74,821,10.7307654957623,10.7307654957623,10.6992828258913,10.6992828258913,1361.26320212371,0.0,1.0
2017-07-17,17.85,17.88,17.74,17.88,17601,10.7656256168072,10.7837191052388,10.6992828258913,10.7837191052388,29183.4270652611,0.0,1.0
2017-07-18,17.8752,17.8752,17.86,17.8699,1704,10.7808241470898,10.7808241470898,10.7716567796178,10.7776276308002,2825.32581780608,0.0,1.0
2017-07-19,17.9274,17.9274,17.9274,17.9274,951,10.8123068169608,10.8123068169608,10.8123068169608,10.8123068169608,1576.81035958543,0.0,1.0
2017-07-20,17.9274,17.9274,17.9274,17.9274,3,10.8123068169608,10.8123068169608,10.8123068169608,10.8123068169608,4.9741651721938,0.0,1.0
2017-07-21,17.8671,17.8671,17.8671,17.8671,147,10.7759389052133,10.7759389052133,10.7759389052133,10.7759389052133,243.734093437495,0.0,1.0
2017-07-24,17.97,17.97,17.88,17.88,1844,10.8379995705337,10.8379995705337,10.7837191052388,10.7837191052388,3057.45352584178,0.0,1.0
2017-07-25,18.06,18.06,18.06,18.06,651,10.8922800358285,10.8922800358285,10.8922800358285,10.8922800358285,1079.39384236606,0.0,1.0
2017-07-26,18.26,18.26,18.1454,18.1454,502,11.0129032920392,11.0129032920392,10.9437861662305,10.9437861662305,832.343638813765,0.0,1.0
2017-07-27,18.23,18.23,18.1889,18.1889,1447,10.9948098036076,10.9948098036076,10.9700217244563,10.9700217244563,2399.20566805481,0.0,1.0
2017-07-28,18.27,18.2799,18.2115,18.25,4463,11.0189344548498,11.0249053060322,10.9836521524081,11.0068721292287,7399.89972116696,0.0,1.0
2017-07-31,18.3489,18.3489,18.32,18.32,796,11.0665203294249,11.0665203294249,11.0490902689024,11.0490902689024,1319.81182568875,0.0,1.0
2017-08-01,18.396,18.396,18.396,18.396,1022,11.1350343389526,11.1350343389526,11.1350343389526,11.1350343389526,1688.42874011006,0.0665,1.0
2017-08-02,18.436,18.44,18.3801,18.3801,1916,11.1592461987894,11.1616673847731,11.1254101246674,11.1254101246674,3165.39086697738,0.0,1.0
2017-08-03,18.45,18.47,18.45,18.45,3258,11.1677203497323,11.1798262796507,11.1677203497323,11.1677203497323,5382.48614019431,0.0,1.0
2017-08-04,18.45,18.45,18.44,18.44,368,11.1677203497323,11.1677203497323,11.1616673847731,11.1616673847731,607.966513072899,0.0,1.0
2017-08-07,18.45,18.46,18.44,18.45,1380,11.1677203497323,11.1737733146915,11.1616673847731,11.1677203497323,2279.87442402337,0.0,1.0
2017-08-08,18.4,18.4434,18.4,18.4341,1580,11.1374555249363,11.1637253928592,11.1374555249363,11.1580961354472,2610.29100721516,0.0,1.0
2017-08-09,18.36,18.38,18.29,18.29,1681,11.1132436650994,11.1253495950179,11.070872910385,11.070872910385,2777.15138172703,0.0,1.0
2017-08-10,18.2,18.31,18.1035,18.31,3478,11.0163962257522,11.0829788403034,10.9579851138959,11.0829788403034,5745.94438170527,0.0,1.0
2017-08-11,18.15,18.15,17.98,17.98,1668,10.9861314009562,10.9861314009562,10.8832309966497,10.8832309966497,2755.67430381954,0.0,1.0
2017-08-14,18.21,18.2101,18.21,18.2101,933,11.0224491907114,11.022509720361,11.0224491907114,11.022509720361,1541.39336058971,0.0,1.0
2017-08-15,18.19,18.2,18.1524,18.2,1580,11.010343260793,11.0163962257522,10.9875841125464,11.0163962257522,2610.29100721516,0.0,1.0
2017-08-16,18.2473,18.2473,18.202,18.21,1958,11.0450267500092,11.0450267500092,11.017606818744,11.0224491907114,3234.77834944766,0.0,1.0
2017-08-17,18.17,18.1871,18.17,18.1871,308,10.9982373308746,11.0085879009548,10.9982373308746,11.0085879009548,508.84153811536,0.0,1.0
2017-08-18,18.2,18.2,18.105,18.105,1264,11.0163962257522,11.0163962257522,10.9588930586397,10.9588930586397,2088.23280577213,0.0,1.0
2017-08-21,18.2,18.2,18.2,18.2,2,11.0163962257522,11.0163962257522,11.0163962257522,11.0163962257522,3.30416583191792,0.0,1.0
2017-08-22,18.2056,18.2056,18.1501,18.16,1823,11.0197858861293,11.0197858861293,10.9861919306057,10.9921843659154,3011.7471557932,0.0,1.0
2017-08-23,18.2,18.2,18.2,18.2,580,11.0163962257522,11.0163962257522,11.0163962257522,11.0163962257522,958.208091256198,0.0,1.0
2017-08-24,18.2,18.2,18.2,18.2,6,11.0163962257522,11.0163962257522,11.0163962257522,11.0163962257522,9.91249749575377,0.0,1.0
2017-08-25,18.266,18.266,18.266,18.266,278,11.0563457944829,11.0563457944829,11.0563457944829,11.0563457944829,459.279050636594,0.0,1.0
2017-08-28,18.3026,18.3026,18.2837,18.2837,990,11.0784996462336,11.0784996462336,11.0670595424607,11.0670595424607,1635.56208679938,0.0,1.0
2017-08-29,18.25,18.25,18.25,18.25,165,11.0466610505482,11.0466610505482,11.0466610505482,11.0466610505482,272.593681133229,0.0,1.0
2017-08-30,18.25,18.25,18.25,18.25,14,11.0466610505482,11.0466610505482,11.0466610505482,11.0466610505482,23.1291608234255,0.0,1.0
2017-08-31,18.25,18.25,18.25,18.25,26,11.0466610505482,11.0466610505482,11.0466610505482,11.0466610505482,42.9541558149331,0.0,1.0
2017-09-01,18.2,18.2,18.1825,18.1924,5098,11.0596749252105,11.0596749252105,11.0490406223978,11.0550565994175,8389.36050358045,0.0715,1.0
2017-09-05,18.0671,18.0671,18.0671,18.0671,252,10.9789149912786,10.9789149912786,10.9789149912786,10.9789149912786,414.695733013392,0.0,1.0
2017-09-06,18.0671,18.0671,18.0671,18.0671,13,10.9789149912786,10.9789149912786,10.9789149912786,10.9789149912786,21.393033845929,0.0,1.0
2017-09-07,18.0671,18.0671,18.0671,18.0671,0,10.9789149912786,10.9789149912786,10.9789149912786,10.9789149912786,0,0.0,1.0
2017-09-08,18.2923,18.2923,18.2923,18.2923,719,11.1157632766169,11.1157632766169,11.1157632766169,11.1157632766169,1183.19933347869,0.0,1.0
2017-09-11,18.4199,18.4199,18.33,18.3614,1708,11.1933025359827,11.1933025359827,11.1386726032477,11.1577535808659,2810.71552375743,0.0,1.0
2017-09-12,18.51,18.51,18.51,18.51,130,11.2480540036069,11.2480540036069,11.2480540036069,11.2480540036069,213.93033845929,0.0,1.0
2017-09-13,18.3106,18.4,18.3106,18.4,722,11.1268837189868,11.1812098144985,11.1268837189868,11.1812098144985,1188.13618744313,0.0,1.0
2017-09-14,18.34,18.34,18.21,18.23,3408,11.1447493477121,11.1447493477121,11.0657516696749,11.0779051586037,5608.26610360969,0.0,1.0
2017-09-15,18.34,18.34,18.34,18.34,67,11.1447493477121,11.1447493477121,11.1447493477121,11.1447493477121,110.256405205942,0.0,1.0
2017-09-18,18.37,18.37,18.3179,18.3179,776,11.1629795811053,11.1629795811053,11.1313197424458,11.1313197424458,1276.99955880315,0.0,1.0
2017-09-19,18.37,18.37,18.37,18.37,19,11.1629795811053,11.1629795811053,11.1629795811053,11.1629795811053,31.2667417748193,0.0,1.0
2017-09-20,18.494,18.4999,18.456,18.48,1037,11.2383312124639,11.2419164916979,11.2152395834992,11.2298237702137,1706.50585370987,0.0,1.0
2017-09-21,18.41,18.41,18.39,18.39,283,11.1872865589629,11.1872865589629,11.1751330700341,11.1751330700341,465.709890645993,0.0,1.0
2017-09-22,18.46,18.46,18.46,18.46,195,11.2176702812849,11.2176702812849,11.2176702812849,11.2176702812849,320.895507688935,0.0,1.0
2017-09-25,18.46,18.46,18.46,18.46,105,11.2176702812849,11.2176702812849,11.2176702812849,11.2176702812849,172.789888755581,0.0,1.0
2017-09-26,18.46,18.46,18.46,18.46,69,11.2176702812849,11.2176702812849,11.2176702812849,11.2176702812849,113.547641182239,0.0,1.0
2017-09-27,18.34,18.34,18.2709,18.2709,458,11.1447493477121,11.1447493477121,11.1027590434631,11.1027590434631,753.69303857196,0.0,1.0
2017-09-28,18.27,18.3,18.27,18.3,419,11.1022121364613,11.1204423698545,11.1022121364613,11.1204423698545,689.513937034172,0.0,1.0
2017-09-29,18.46,18.46,18.4078,18.4078,675,11.2176702812849,11.2176702812849,11.1859496751807,11.1859496751807,1110.79214200016,0.0,1.0
2017-10-02,18.325,18.4,18.27,18.4,1044,11.1796298609378,11.2253855083904,11.1460757194725,11.2253855083904,1711.26416866857,0.0724,1.0
2017-10-03,18.3258,18.3258,18.3258,18.3258,261,11.1801179211773,11.1801179211773,11.1801179211773,11.1801179211773,427.816042167141,0.0,1.0
2017-10-04,18.2819,18.2819,18.25,18.28,2132,11.153335615535,11.153335615535,11.1338742134851,11.1521764724662,3494.65058199366,0.0,1.0
2017-10-05,18.26,18.27,18.25,18.27,1398,11.1399749664788,11.1460757194725,11.1338742134851,11.1460757194725,2291.52040976883,0.0,1.0
2017-10-06,18.1947,18.1947,18.05,18.18,2088,11.10013704943,11.10013704943,11.0118591536113,11.0911689425293,3422.52833733714,0.0,1.0
2017-10-09,18.1947,18.1947,18.1947,18.1947,92,11.10013704943,11.10013704943,11.10013704943,11.10013704943,150.801057009108,0.0,1.0
2017-10-10,18.3699,18.3699,18.2596,18.2596,1259,11.2070222418794,11.2070222418794,11.139730936359,11.139730936359,2063.67968233117,0.0,1.0
2017-10-11,18.37,18.37,18.24,18.24,943,11.2070832494094,11.2070832494094,11.1277734604914,11.1277734604914,1545.71083434335,0.0,1.0
2017-10-12,18.3592,18.3592,18.34,18.34,416,11.2004944361762,11.2004944361762,11.1887809904283,11.1887809904283,681.883040389008,0.0,1.0
2017-10-13,18.427,18.427,18.4125,18.4125,281,11.2418575414734,11.2418575414734,11.2330114496326,11.2330114496326,460.598880647384,0.0,1.0
2017-10-16,18.3114,18.3114,18.3114,18.3114,221,11.1713328368664,11.1713328368664,11.1713328368664,11.1713328368664,362.250365206659,0.0,1.0
2017-10-17,18.34,18.34,18.34,18.34,133,11.1887809904283,11.1887809904283,11.1887809904283,11.1887809904283,218.005875893602,0.0,1.0
2017-10-18,18.3355,18.3355,18.3301,18.3301,713,11.1860356515811,11.1860356515811,11.1827412449646,11.1827412449646,1168.70819182059,0.0,1.0
2017-10-19,18.44,18.44,18.44,18.44,210,11.2497885203652,11.2497885203652,11.2497885203652,11.2497885203652,344.219804042529,0.0,1.0
2017-10-20,18.4629,18.4629,18.4629,18.4629,188,11.2637592447208,11.2637592447208,11.2637592447208,11.2637592447208,308.158681714263,0.0,1.0
2017-10-23,18.4,18.4148,18.4,18.4,604,11.2253855083904,11.2344146228211,11.2253855083904,11.2253855083904,990.041722103277,0.0,1.0
2017-10-24,18.4,18.4,18.4,18.4,379,11.2253855083904,11.2253855083904,11.2253855083904,11.2253855083904,621.234789200566,0.0,1.0
2017-10-25,18.4,18.4,18.4,18.4,79,11.2253855083904,11.2253855083904,11.2253855083904,11.2253855083904,129.492211996952,0.0,1.0
2017-10-26,18.32,18.32,18.3,18.3052,1293,11.1765794844409,11.1765794844409,11.1643779784535,11.1675503700103,2119.41050774757,0.0,1.0
2017-10-27,18.16,18.22,18.115,18.22,1264,11.0789674365419,11.115571954504,11.0515140480703,11.115571954504,2071.87539195122,0.0,1.0
2017-10-30,18.33,18.33,18.33,18.33,2986,11.1826802374346,11.1826802374346,11.1826802374346,11.1826802374346,4894.47778509996,0.0,1.0
2017-10-31,18.2,18.2,18.2,18.2,203,11.1033704485166,11.1033704485166,11.1033704485166,11.1033704485166,332.745810574445,0.0,1.0
2017-11-01,18.21,18.22,18.21,18.22,1146,11.1536406531846,11.1597656617806,11.1536406531846,11.1597656617806,1871.01778234549,0.0724,1.0
2017-11-02,18.1792,18.1792,18.177,18.177,265,11.1347756267092,11.1347756267092,11.1334281248181,11.1334281248181,432.652454032769,0.0,1.0
2017-11-03,17.99,17.99,17.9,17.97,1250,11.0188904640742,11.0188904640742,10.9637653867109,11.0066404468824,2040.81346241873,0.0,1.0
2017-11-06,18.04,18.04,17.965,17.97,1405,11.0495155070539,11.0495155070539,11.0035779425844,11.0066404468824,2293.87433175864,0.0,1.0
2017-11-07,18.04,18.04,18.04,18.04,724,11.0495155070539,11.0495155070539,11.0495155070539,11.0495155070539,1182.03915743292,0.0,1.0
2017-11-08,18.032,18.05,18.032,18.04,556,11.0446155001771,11.0556405156498,11.0446155001771,11.0495155070539,907.753828083851,0.0,1.0
2017-11-09,18.005,18.02,18.005,18.02,391,11.0280779769681,11.037265489862,11.0280779769681,11.037265489862,638.366451044578,0.0,1.0
2017-11-10,18.018,18.018,17.995,17.995,2087,11.0360404881428,11.0360404881428,11.0219529683722,11.0219529683722,3407.34215685431,0.0,1.0
2017-11-13,17.81,17.8999,17.81,17.8999,431,10.9086403093475,10.9637041366249,10.9086403093475,10.9637041366249,703.672481841978,0.0,1.0
2017-11-14,17.81,17.81,17.81,17.81,191,10.9086403093475,10.9086403093475,10.9086403093475,10.9086403093475,311.836297057582,0.0,1.0
2017-11-15,17.8141,17.8141,17.8141,17.8141,274,10.9111515628719,10.9111515628719,10.9111515628719,10.9111515628719,447.346310962183,0.0,1.0
2017-11-16,17.91,17.91,17.91,17.91,110,10.9698903953068,10.9698903953068,10.9698903953068,10.9698903953068,179.591584692848,0.0,1.0
2017-11-17,17.86,17.86,17.86,17.86,308,10.9392653523272,10.9392653523272,10.9392653523272,10.9392653523272,502.856437139972,0.0,1.0
2017-11-20,17.86,17.86,17.86,17.86,94,10.9392653523272,10.9392653523272,10.9392653523272,10.9392653523272,153.469172373888,0.0,1.0
2017-11-21,17.76,17.76,17.76,17.76,2,10.8780152663679,10.8780152663679,10.8780152663679,10.8780152663679,3.26530153986996,0.0,1.0
2017-11-22,17.8601,17.9,17.84,17.84,2402,10.9393266024131,10.9637653867109,10.9270153351353,10.9270153351353,3921.62714938383,0.0,1.0
2017-11-24,18.015,18.015,18.015,18.015,237,11.0342029855641,11.0342029855641,11.0342029855641,11.0342029855641,386.938232474589,0.0,1.0
2017-11-27,18.05,18.05,18.04,18.04,646,11.0556405156498,11.0556405156498,11.0495155070539,11.0495155070539,1054.692397378,0.0,1.0
2017-11-28,18.05,18.05,18.05,18.05,164,11.0556405156498,11.0556405156498,11.0556405156498,11.0556405156498,267.754726269337,0.0,1.0
2017-11-29,18.05,18.05,18.05,18.05,89,11.0556405156498,11.0556405156498,11.0556405156498,11.0556405156498,145.305918524213,0.0,1.0
2017-11-30,18.24,18.28,18.24,18.28,984,11.1720156789724,11.1965157133561,11.1720156789724,11.1965157133561,1606.52835761602,0.0,1.0
2017-12-01,18.24,18.24,18.24,18.24,94,11.2163607412069,11.2163607412069,11.2163607412069,11.2163607412069,152.862415854816,0.0724,1.0
2017-12-04,18.0161,18.0161,17.9801,17.9801,531,11.0786774533804,11.0786774533804,11.0565398992859,11.0565398992859,863.510029988371,0.0,1.0
2017-12-05,17.98,18.12,17.98,18.12,728,11.0564784060801,11.1425688942253,11.0564784060801,11.1425688942253,1183.87062491814,0.0,1.0
2017-12-06,17.98,17.98,17.98,17.98,62,11.0564784060801,11.0564784060801,11.0564784060801,11.0564784060801,100.824146627644,0.0,1.0
2017-12-07,17.99,17.99,17.99,17.99,103,11.0626277266619,11.0626277266619,11.0626277266619,11.0626277266619,167.498179074957,0.0,1.0
2017-12-08,18.17,18.17,18.089,18.114,1475,11.1733154971343,11.1733154971343,11.1235060004217,11.1388793018762,2398.63897218993,0.0,1.0
2017-12-11,18.17,18.23,18.17,18.23,564,11.1733154971343,11.2102114206251,11.1733154971343,11.2102114206251,917.174495128894,0.0,1.0
2017-12-12,18.17,18.17,18.17,18.17,116,11.1733154971343,11.1733154971343,11.1733154971343,11.1733154971343,188.638725948496,0.0,1.0
2017-12-13,18.21,18.21,18.06,18.061,3710,11.1979127794615,11.1979127794615,11.1056729707345,11.1062879027927,6033.18683852518,0.0,1.0
2017-12-14,18.23,18.23,18.1,18.1,4028,11.2102114206251,11.2102114206251,11.1302702530617,11.1302702530617,6550.31713897019,0.0,1.0
2017-12-15,18.23,18.23,18.23,18.23,56,11.2102114206251,11.2102114206251,11.2102114206251,11.2102114206251,91.0669711475499,0.0,1.0
2017-12-18,18.23,18.23,18.23,18.23,53,11.2102114206251,11.2102114206251,11.2102114206251,11.2102114206251,86.1883834075026,0.0,1.0
2017-12-19,18.21,18.35,18.21,18.35,521,11.1979127794615,11.2840032676068,11.1979127794615,11.2840032676068,847.248070854883,0.0,1.0
2017-12-20,18.21,18.21,18.21,18.21,98,11.1979127794615,11.1979127794615,11.1979127794615,11.1979127794615,159.367199508212,0.0,1.0
2017-12-21,18.231,18.34,18.231,18.34,618,11.2108263526833,11.277853947025,11.2108263526833,11.277853947025,1004.98907444974,0.0,1.0
2017-12-22,18.369,18.369,18.35,18.36,757,11.2956869767122,11.2956869767122,11.2840032676068,11.2901525881886,1231.03030640527,0.0,1.0
2017-12-26,18.369,18.369,18.369,18.369,2,11.2956869767122,11.2956869767122,11.2956869767122,11.2956869767122,3.25239182669819,0.0,1.0
2017-12-27,18.43,18.47,18.43,18.47,1590,11.3331978322612,11.3577951145884,11.3331978322612,11.3577951145884,2585.65150222506,0.0,1.0
2017-12-28,18.045,18.14,18.045,18.14,1253,11.3516125876755,11.4113744716228,11.3516125876755,11.4113744716228,1991.82141086705,0.414946,1.0
2017-12-29,18.11,18.13,18.11,18.13,2521,11.3925022977447,11.4050837469967,11.3925022977447,11.4050837469967,4007.48745155295,0.0,1.0
2018-01-02,18.205,18.28,18.18,18.28,3883,11.452264181692,11.4994446163872,11.4365373701269,11.4994446163872,6172.57983910357,0.0,1.0
2018-01-03,18.269,18.269,18.09,18.2,6033,11.4925248192986,11.4925248192986,11.3799208484926,11.449118819379,9590.31011313723,0.0,1.0
2018-01-04,18.395,18.44,18.395,18.403,847,11.5717879495866,11.6000962104037,11.5717879495866,11.5768205292874,1346.42676377047,0.0,1.0
2018-01-05,18.56,18.57,18.51,18.53,4188,11.6755849059161,11.6818756305422,11.644131282786,11.656712732038,6657.42064542,0.0,1.0
2018-01-08,18.45,18.56,18.424,18.56,4432,11.6063869350298,11.6755849059161,11.5900310510021,11.6755849059161,7045.29329047309,0.0,1.0
2018-01-09,18.5,18.5,18.44,18.44,2429,11.6378405581599,11.6378405581599,11.6000962104037,11.6000962104037,3861.24038866409,0.0,1.0
2018-01-10,18.438,18.44,18.36,18.44,4140,11.5988380654785,11.6000962104037,11.5497704133955,11.6000962104037,6581.11782999972,0.0,1.0
2018-01-11,18.5,18.51,18.466,18.466,1027,11.6378405581599,11.644131282786,11.6164520944314,11.6164520944314,1632.56232159655,0.0,1.0
2018-01-12,18.725,18.74,18.598,18.6,7021,11.7793818622457,11.7888179491847,11.699489659495,11.7007478044202,11160.8763972048,0.0,1.0
2018-01-16,18.74,18.8,18.71,18.8,5862,11.7888179491847,11.8265622969409,11.7699457753066,11.8265622969409,9318.48133320248,0.0,1.0
2018-01-17,18.85,18.85,18.644,18.65,4455,11.8580159200711,11.8580159200711,11.7284269927748,11.7322014275504,7081.85505619531,0.0,1.0
2018-01-18,18.73,18.76,18.69,18.76,4406,11.7825272245587,11.8013993984368,11.7573643260545,11.8013993984368,7003.96259878711,0.0,1.0
2018-01-19,18.69,18.71,18.57,18.57,9124,11.7573643260545,11.7699457753066,11.6818756305422,11.6818756305422,14503.8934978062,0.0,1.0
2018-01-22,18.88,18.88,18.69,18.69,6193,11.8768880939492,11.8768880939492,11.7573643260545,11.7573643260545,9844.65283120484,0.0,1.0
2018-01-23,18.89,18.9,18.82,18.9,15415,11.8831788185752,11.8894695432012,11.839143746193,11.8894695432012,24504.3312438274,0.0,1.0
2018-01-24,18.96,19.01,18.89,19.01,10963,11.9272138909574,11.9586675140876,11.8831788185752,11.9586675140876,17427.2451135959,0.0,1.0
2018-01-25,18.906,19.03,18.89,18.965,6574,11.8932439779768,11.9712489633396,11.8831788185752,11.9303592532704,10450.3064286034,0.0,1.0
2018-01-26,19.06,19.06,18.96,18.96,5194,11.9901211372177,11.9901211372177,11.9272138909574,11.9272138909574,8256.60048527019,0.0,1.0
2018-01-29,18.97,18.97,18.88,18.97,6989,11.9335046155834,11.9335046155834,11.8768880939492,11.9335046155834,11110.0078535913,0.0,1.0
2018-01-30,18.735,18.876,18.735,18.876,4908,11.7856725868717,11.8743718040987,11.7856725868717,11.8743718040987,7801.96287672428,0.0,1.0
2018-01-31,18.804,18.89,18.785,18.89,12976,11.8290785867913,11.8831788185752,11.8171262100018,11.8831788185752,20627.1944352841,0.0,1.0
2018-02-01,18.81,18.88,18.81,18.88,6108,11.8328530215669,11.8768880939492,11.8328530215669,11.8768880939492,9709.53326223147,0.0,1.0
2018-02-02,18.538,18.69,18.53,18.69,6595,11.6617453117388,11.7573643260545,11.656712732038,11.7573643260545,10483.6889103498,0.0,1.0
2018-02-05,17.9,18.34,17.67,18.34,13112,11.3059419268905,11.583853348557,11.1606700473829,11.583853348557,20759.4202692452,0.0724,1.0
2018-02-06,18.083,18.144,17.749,17.749,9579,11.4215278136291,11.4600564425419,11.2105677799094,11.2105677799094,15165.8394416641,0.0,1.0
2018-02-07,17.89,17.89,17.89,17.89,1545,11.2996257582162,11.2996257582162,11.2996257582162,11.2996257582162,2446.10313575229,0.0,1.0
2018-02-08,17.634,17.85,17.634,17.85,3737,11.1379318401557,11.2743610835193,11.1379318401557,11.2743610835193,5916.56143579693,0.0,1.0
2018-02-09,17.56,17.56,17.25,17.46,4646,11.0911921919663,11.0911921919663,10.8953909630648,11.0280305052239,7355.72502828809,0.0,1.0
2018-02-12,17.81,17.81,17.57,17.57,1795,11.2490964088223,11.2490964088223,11.0975083606405,11.0975083606405,2841.91270464424,0.0,1.0
2018-02-13,17.81,17.81,17.75,17.8,1650,11.2490964088223,11.2490964088223,11.2111993967768,11.2427802401481,2612.34315468691,0.0,1.0
2018-02-14,18.08,18.08,17.85,17.85,1920,11.4196329630268,11.4196329630268,11.2743610835193,11.2743610835193,3039.81748909022,0.0,1.0
2018-02-15,18.23,18.25,18.123,18.25,4737,11.5143754931404,11.5270078304889,11.446792488326,11.5270078304889,7499.79971136477,0.0,1.0
2018-02-16,18.22,18.32,18.11,18.11,6516,11.5080593244661,11.5712210112086,11.4385814690495,11.4385814690495,10316.3806036,0.0,1.0
2018-02-20,18.16,18.25,18.11,18.11,7361,11.4701623124207,11.5270078304889,11.4385814690495,11.4385814690495,11654.2169464548,0.0,1.0
2018-02-21,18.11,18.27,18.08,18.19,7404,11.4385814690495,11.5396401678374,11.4196329630268,11.4891108184434,11722.2961923042,0.0,1.0
2018-02-22,18.15,18.26,18.03,18.03,6941,11.4638461437465,11.5333239991631,11.3880521196556,11.3880521196556,10989.2568707162,0.0,1.0
2018-02-23,18.36,18.37,18.21,18.27,6738,11.5964856859055,11.6028018545798,11.5017431557919,11.5396401678374,10667.859500776,0.0,1.0
2018-02-26,18.36,18.36,18.36,18.36,797,11.5964856859055,11.5964856859055,11.5964856859055,11.5964856859055,1261.84090562756,0.0,1.0
2018-02-27,18.26,18.39,18.26,18.39,3536,11.5333239991631,11.6154341919282,11.5333239991631,11.6154341919282,5598.33054240783,0.0,1.0
2018-02-28,18.039,18.1,18.039,18.1,389,11.3937366714624,11.4322653003753,11.3937366714624,11.4322653003753,615.879689195883,0.0,1.0
2018-03-01,17.84,17.97,17.84,17.97,1909,11.268044914845,11.3501551076101,11.268044914845,11.3501551076101,3022.40186805898,0.0,1.0
2018-03-02,17.803,17.803,17.61,17.62,1460,11.2446750907503,11.2446750907503,11.1227730353375,11.1290892040117,2311.52788232903,0.0,1.0
2018-03-05,17.803,17.803,17.803,17.803,182,11.2904041519518,11.2904041519518,11.2904041519518,11.2904041519518,286.982286585363,0.0724,1.0
2018-03-06,17.874,17.875,17.8,17.833,5736,11.3354313212373,11.3360655067201,11.2885015955031,11.3094297164386,9044.67250469028,0.0,1.0
2018-03-07,17.95,17.95,17.95,17.95,248,11.3836294179372,11.3836294179372,11.3836294179372,11.3836294179372,391.052786116316,0.0,1.0
2018-03-08,17.93,17.97,17.86,17.86,4356,11.3709457082793,11.396313127595,11.3265527244767,11.3265527244767,6868.65296904306,0.0,1.0
2018-03-09,18.06,18.06,18.012,18.012,490,11.4533898210554,11.4533898210554,11.4229489178765,11.4229489178765,772.644617729823,0.0,1.0
2018-03-12,18.075,18.075,18.075,18.075,215,11.4629026032988,11.4629026032988,11.4629026032988,11.4629026032988,339.017536350841,0.0,1.0
2018-03-13,17.982,18.169,17.982,18.109,2767,11.4039233533897,11.5225160386908,11.4039233533897,11.4844649097172,4363.0768515478,0.0,1.0
2018-03-14,18.002,18.13,18.002,18.13,353,11.4166070630476,11.497782804858,11.4166070630476,11.497782804858,556.619489915566,0.0,1.0
2018-03-15,17.892,17.892,17.85,17.85,921,11.3468466599293,11.3468466599293,11.3202108696478,11.3202108696478,1452.25651618197,0.0,1.0
2018-03-16,17.85,17.8921,17.85,17.8921,653,11.3202108696478,11.3469100784776,11.3202108696478,11.3469100784776,1029.66721505627,0.0,1.0
2018-03-19,17.719,17.84,17.719,17.84,900,11.2371325713888,11.3138690148189,11.2371325713888,11.3138690148189,1419.14317542212,0.0,1.0
2018-03-20,17.76,17.82,17.701,17.82,1980,11.2631341761874,11.301185305161,11.2257172326967,11.301185305161,3122.11498592867,0.0,1.0
2018-03-21,17.79,17.86,17.79,17.86,247,11.2821597406742,11.3265527244767,11.2821597406742,11.3265527244767,389.475960365849,0.0,1.0
2018-03-22,17.575,17.596,17.575,17.596,628,11.1458098618521,11.1591277569929,11.1458098618521,11.1591277569929,990.246571294548,0.0,1.0
2018-03-23,17.54,17.55,17.54,17.55,978,11.1236133699508,11.1299552247798,11.1236133699508,11.1299552247798,1542.13558395871,0.0,1.0
2018-03-26,17.74,17.74,17.53,17.53,1628,11.2504504665295,11.2504504665295,11.1172715151219,11.1172715151219,2567.07232176358,0.0,1.0
2018-03-27,17.476,17.596,17.476,17.596,725,11.0830254990457,11.1591277569929,11.0830254990457,11.1591277569929,1143.19866909004,0.0,1.0
2018-03-28,17.562,17.562,17.562,17.562,143,11.1375654505745,11.1375654505745,11.1375654505745,11.1375654505745,225.48608231707,0.0,1.0
2018-03-29,17.59,17.59,17.59,17.59,593,11.1553226440955,11.1553226440955,11.1553226440955,11.1553226440955,935.057670028132,0.0,1.0
2018-04-02,17.42,17.42,17.42,17.42,568,11.0475111120036,11.0475111120036,11.0475111120036,11.0475111120036,895.637026266408,0.0,1.0
2018-04-03,17.474,17.53,17.474,17.511,1635,11.0817571280799,11.1172715151219,11.0817571280799,11.1052219909469,2578.11010201685,0.0,1.0
2018-04-04,17.69,17.69,17.433,17.433,1141,11.2646562213463,11.2646562213463,11.1010034995326,11.1010034995326,1791.82476618782,0.0724,1.0
2018-04-05,17.69,17.69,17.69,17.69,26,11.2646562213463,11.2646562213463,11.2646562213463,11.2646562213463,40.8303627702746,0.0,1.0
2018-04-06,17.63,17.63,17.63,17.63,197,11.2264493602225,11.2264493602225,11.2264493602225,11.2264493602225,309.368517913233,0.0,1.0
2018-04-09,17.63,17.63,17.63,17.63,155,11.2264493602225,11.2264493602225,11.2264493602225,11.2264493602225,243.411778053559,0.0,1.0
2018-04-10,17.995,17.995,17.995,17.995,283,11.4588744320592,11.4588744320592,11.4588744320592,11.4588744320592,444.422794768757,0.0,1.0
2018-04-11,18.0,18.1,18.0,18.1,738,11.4620583371529,11.5257364390259,11.4620583371529,11.5257364390259,1158.95414324856,0.0,1.0
2018-04-12,18.064,18.064,18.0,18.0,1525,11.5028123223516,11.5028123223516,11.4620583371529,11.4620583371529,2394.85781633341,0.0,1.0
2018-04-13,18.16,18.2,18.08,18.08,6586,11.5639433001498,11.589414540899,11.5130008186513,11.5130008186513,10342.6449694241,0.0,1.0
2018-04-16,18.16,18.16,18.16,18.16,75,11.5639433001498,11.5639433001498,11.5639433001498,11.5639433001498,117.779892606561,0.0,1.0
2018-04-17,18.203,18.223,18.203,18.223,1925,11.5913248839552,11.6040605043298,11.5913248839552,11.6040605043298,3023.01724356839,0.0,1.0
2018-04-18,18.32,18.32,18.32,18.32,448,11.6658282631467,11.6658282631467,11.6658282631467,11.6658282631467,703.53855850319,0.0,1.0
2018-04-19,18.29,18.39,18.22,18.39,3030,11.6467248325848,11.7104029344578,11.6021501612736,11.7104029344578,4758.30766130505,0.0,1.0
2018-04-20,18.186,18.186,18.186,18.186,4674,11.5804996066368,11.5804996066368,11.5804996066368,11.5804996066368,7340.04290724086,0.0,1.0
2018-04-23,18.264,18.264,18.26,18.26,1505,11.6301685260978,11.6301685260978,11.6276214020229,11.6276214020229,2363.44984497165,0.0,1.0
2018-04-24,18.12,18.35,18.12,18.35,3916,11.5384720594006,11.6849316937086,11.5384720594006,11.6849316937086,6149.68079263054,0.0,1.0
2018-04-25,18.11,18.125,18.11,18.125,812,11.5321042492132,11.5416559644942,11.5321042492132,11.5416559644942,1275.16363728704,0.0,1.0
2018-04-26,18.262,18.262,18.262,18.262,219,11.6288949640603,11.6288949640603,11.6288949640603,11.6288949640603,343.917286411158,0.0,1.0
2018-04-27,18.346,18.36,18.21,18.22,2059,11.6823845696337,11.6912995038959,11.5957823510863,11.6021501612736,3233.45065169212,0.0,1.0
2018-04-30,18.26,18.319,18.21,18.319,3210,11.6276214020229,11.665191482128,11.5957823510863,11.665191482128,5040.97940356078,0.0,1.0
2018-05-01,18.23,18.23,18.17,18.18,8396,11.6085179714609,11.6085179714609,11.5703111103371,11.5766789205244,13185.0663776625,0.0,1.0
2018-05-02,18.215,18.23,18.21,18.21,1078,11.59896625618,11.6085179714609,11.5957823510863,11.5957823510863,1692.8896563983,0.0,1.0
2018-05-03,18.061,18.12,18.061,18.12,6649,11.5470049250515,11.5847256099847,11.5470049250515,11.5847256099847,10399.8906884908,0.0724,1.0
2018-05-04,18.24,18.24,18.126,18.126,6803,11.6614456471369,11.6614456471369,11.5885616118423,11.5885616118423,10640.7664842537,0.0,1.0
2018-05-07,18.18,18.21,18.15,18.21,5571,11.6230856285608,11.6422656378489,11.6039056192728,11.6422656378489,8713.76011815039,0.0,1.0
2018-05-08,18.18,18.18,18.18,18.18,240,11.6230856285608,11.6230856285608,11.6230856285608,11.6230856285608,375.390850539597,0.0,1.0
2018-05-09,18.24,18.25,18.24,18.25,2411,11.6614456471369,11.6678389835663,11.6614456471369,11.6678389835663,3771.11391937903,0.0,1.0
2018-05-10,18.305,18.31,18.255,18.3,9330,11.7030023339277,11.7061990021424,11.671035651781,11.699805665713,14593.3193147268,0.0,1.0
2018-05-11,18.345,18.41,18.32,18.32,3288,11.7285756796451,11.7701323664359,11.7125923385717,11.7125923385717,5142.85465239247,0.0,1.0
2018-05-14,18.41,18.45,18.341,18.37,1062,11.7701323664359,11.7957057121533,11.7260183450734,11.7445590207185,1661.10451363771,0.0,1.0
2018-05-15,18.29,18.33,18.29,18.33,582,11.6934123292837,11.7189856750011,11.6934123292837,11.7189856750011,910.322812558519,0.0,1.0
2018-05-16,18.29,18.29,18.29,18.29,65,11.6934123292837,11.6934123292837,11.6934123292837,11.6934123292837,101.668355354474,0.0,1.0
2018-05-17,18.29,18.29,18.29,18.29,138,11.6934123292837,11.6934123292837,11.6934123292837,11.6934123292837,215.849739060267,0.0,1.0
2018-05-18,18.011,18.1,18.011,18.064,1647,11.5150382429048,11.571938937126,11.5150382429048,11.5489229259804,2576.11971182797,0.0,1.0
2018-05-21,18.03,18.18,18.03,18.08,10297,11.5271855821206,11.6230856285608,11.5271855821206,11.5591522642673,16105.8316166925,0.0,1.0
2018-05-22,18.1,18.18,18.09,18.09,2611,11.571938937126,11.6230856285608,11.5655456006967,11.5655456006967,4083.93962816202,0.0,1.0
2018-05-23,17.89,18.03,17.83,18.03,5436,11.4376788721096,11.5271855821206,11.3993188535335,11.5271855821206,8502.60276472187,0.0,1.0
2018-05-24,17.8498,17.85,17.8498,17.85,2892,11.4119776596636,11.4121055263922,11.4119776596636,11.4121055263922,4523.45974900215,0.0,1.0
2018-05-25,17.748,17.79,17.716,17.79,1869,11.3468934948128,11.3737455078161,11.3264348182389,11.3737455078161,2923.35624857711,0.0,1.0
2018-05-29,17.181,17.35,17.181,17.19,5126,10.9843913192686,11.0924387049247,10.9843913192686,10.990145322055,8017.72291610822,0.0,1.0
2018-05-30,17.58,17.62,17.4493,17.53,1208,11.2394854427997,11.2650587885172,11.1559245356681,11.207518760653,1889.46728104931,0.0,1.0
2018-05-31,17.454,17.59,17.454,17.59,10763,11.1589294037899,11.2458787792291,11.1589294037899,11.2458787792291,16834.715518157,0.0,1.0
2018-06-01,17.556,17.556,17.556,17.556,181,11.2241414353693,11.2241414353693,11.2241414353693,11.2241414353693,283.107266448612,0.0,1.0
2018-06-04,17.7,17.755,17.63,17.64,3175,11.316205479952,11.3513688303134,11.2714521249465,11.2778454613759,4966.10812693005,0.0,1.0
2018-06-05,17.472,17.495,17.425,17.458,2873,11.2196660998688,11.2344355779077,11.1894849925717,11.2106759828016,4474.02405322802,0.077,1.0
2018-06-06,17.6,17.65,17.55,17.587,1045,11.3018614559118,11.333969016866,11.2697538949575,11.2935134900636,1627.34254633598,0.0,1.0
2018-06-07,17.588,17.71,17.588,17.71,417,11.2941556412827,11.3724980900112,11.2941556412827,11.3724980900112,649.379752939817,0.0,1.0
2018-06-08,17.6,17.6,17.534,17.55,4154,11.3018614559118,11.3018614559118,11.2594794754521,11.2697538949575,6468.88127988485,0.0,1.0
2018-06-11,17.725,17.73,17.6,17.6,3338,11.3821303582975,11.3853411143929,11.3018614559118,11.3018614559118,5198.15255470768,0.0,1.0
2018-06-12,17.6,17.73,17.6,17.73,586,11.3018614559118,11.3853411143929,11.3018614559118,11.3853411143929,912.557638423814,0.0,1.0
2018-06-13,17.66,17.66,17.66,17.66,654,11.3403905290569,11.3403905290569,11.3403905290569,11.3403905290569,1018.45169885525,0.0,1.0
2018-06-14,17.583,17.68,17.583,17.68,3467,11.2909448851873,11.3532335534386,11.2909448851873,11.3532335534386,5399.03981640849,0.0,1.0
2018-06-15,17.431,17.45,17.431,17.45,742,11.1933378998862,11.2055387730489,11.1933378998862,11.2055387730489,1155.49107117828,0.0,1.0
2018-06-18,17.353,17.353,17.23,17.23,741,11.1432501047975,11.1432501047975,11.06426550485,11.06426550485,1153.93380558371,0.0,1.0
2018-06-19,17.32,17.32,17.07,17.25,6037,11.1220591145677,11.1220591145677,10.9615213097962,11.0771085292317,9401.21239447882,0.0,1.0
2018-06-20,17.3,17.32,17.235,17.28,1580,11.109216090186,11.1220591145677,11.0674762609454,11.0963730658043,2460.47963943623,0.0,1.0
2018-06-21,17.165,17.23,17.165,17.23,464,11.0225256756094,11.06426550485,11.0225256756094,11.06426550485,722.57123588507,0.0,1.0
2018-06-22,17.36,17.36,17.36,17.36,651,11.1477451633311,11.1477451633311,11.1477451633311,11.1477451633311,1013.77990207151,0.0,1.0
2018-06-25,17.237,17.237,17.199,17.199,1399,11.0687605633836,11.0687605633836,11.0443588170583,11.0443588170583,2178.61456681727,0.0,1.0
2018-06-26,17.237,17.237,17.237,17.237,126,11.0687605633836,11.0687605633836,11.0687605633836,11.0687605633836,196.215464917066,0.0,1.0
2018-06-27,17.14,17.25,17.14,17.25,1315,11.0064718951322,11.0771085292317,11.0064718951322,11.0771085292317,2047.80425687257,0.0,1.0
2018-06-28,17.18,17.18,17.061,17.123,2234,11.0321579438957,11.0321579438957,10.9557419488245,10.9955553244078,3478.93133829148,0.0,1.0
2018-06-29,17.17,17.17,17.1,17.12,2772,11.0257364317048,11.0257364317048,10.9807858463688,10.9936288707505,4316.74022817547,0.0,1.0
2018-07-02,17.049,17.049,17.049,17.049,375,10.9480361341954,10.9480361341954,10.9480361341954,10.9480361341954,583.974597967461,0.0,1.0
2018-07-03,17.2,17.26,17.16,17.215,1020,11.0450009682774,11.0835300414225,11.019314919514,11.0546332365637,1588.41090647149,0.0,1.0
2018-07-05,17.47,17.47,17.33,17.4006,2148,11.2676347959345,11.2676347959345,11.1773389246448,11.2228738425952,3330.38483050051,0.0767,1.0
2018-07-06,17.59,17.59,17.47,17.5,2366,11.3450312570399,11.3450312570399,11.2676347959345,11.2869839112108,3668.38478070961,0.0,1.0
2018-07-09,17.7,17.7,17.59,17.59,2909,11.4159780130532,11.4159780130532,11.3450312570399,11.3450312570399,4510.28373925794,0.0,1.0
2018-07-10,17.73,17.73,17.65,17.65,2044,11.4353271283296,11.4353271283296,11.3837294875926,11.3837294875926,3169.13714783197,0.0,1.0
2018-07-11,17.53,17.53,17.48,17.48,4186,11.3063330264872,11.3063330264872,11.2740845010266,11.2740845010266,6490.2192274093,0.0,1.0
2018-07-12,17.53,17.53,17.53,17.53,16,11.3063330264872,11.3063330264872,11.3063330264872,11.3063330264872,24.8073357951622,0.0,1.0
2018-07-13,17.54,17.54,17.49,17.49,870,11.3127827315793,11.3127827315793,11.2805342061187,11.2805342061187,1348.89888386194,0.0,1.0
2018-07-16,17.463,17.55,17.422,17.55,2094,11.26312000237,11.3192324366714,11.2366762114923,11.3192324366714,3246.66007219185,0.0,1.0
2018-07-17,17.491,17.55,17.491,17.494,3387,11.2811791766279,11.3192324366714,11.2811791766279,11.2831140881556,5251.4028961384,0.0,1.0
2018-07-18,17.518,17.55,17.494,17.55,3186,11.2985933803767,11.3192324366714,11.2831140881556,11.3192324366714,4939.76074021165,0.0,1.0
2018-07-19,17.49,17.49,17.49,17.49,691,11.2805342061187,11.2805342061187,11.2805342061187,11.2805342061187,1071.36681465357,0.0,1.0
2018-07-20,17.61,17.61,17.5,17.5,2982,11.3579306672242,11.3579306672242,11.2869839112108,11.2869839112108,4623.46720882333,0.0,1.0
2018-07-23,17.57,17.6,17.5,17.6,1286,11.3321318468557,11.351480962132,11.2869839112108,11.351480962132,1993.88961453616,0.0,1.0
2018-07-24,17.564,17.68,17.53,17.62,5751,11.3282620238004,11.403078602869,11.3063330264872,11.3643803723163,8916.68675987361,0.0,1.0
2018-07-25,17.7,17.75,17.56,17.56,1999,11.4159780130532,11.4482265385138,11.3256821417636,11.3256821417636,3099.36651590808,0.0,1.0
2018-07-26,17.7,17.7,17.7,17.7,129,11.4159780130532,11.4159780130532,11.4159780130532,11.4159780130532,200.009144848496,0.0,1.0
2018-07-27,17.646,17.72,17.58,17.58,4656,11.3811496055558,11.4288774232375,11.3385815519478,11.3385815519478,7218.93471639219,0.0,1.0
2018-07-30,17.646,17.646,17.646,17.646,59,11.3811496055558,11.3811496055558,11.3811496055558,11.3811496055558,91.4770507446604,0.0,1.0
2018-07-31,17.751,17.751,17.751,17.751,222,11.4488715090231,11.4488715090231,11.4488715090231,11.4488715090231,344.201784157874,0.0,1.0
2018-08-01,17.586,17.75,17.5,17.75,11476,11.3424513750031,11.4482265385138,11.2869839112108,11.4482265385138,17793.06159908,0.0,1.0
2018-08-02,17.43,17.43,17.43,17.43,989,11.241835975566,11.241835975566,11.241835975566,11.241835975566,1533.40344383846,0.0,1.0
2018-08-03,17.349,17.41,17.29,17.4,3147,11.2390626023764,11.2785797398912,11.2008411087145,11.2721015206265,4857.81643288079,0.0767,1.0
2018-08-06,17.395,17.42,17.27,17.27,11166,11.2688624109941,11.2850579591559,11.187884670185,11.187884670185,17236.2180773903,0.0,1.0
2018-08-07,17.5,17.61,17.391,17.61,7560,11.3368837132738,11.4081441251858,11.2662711232882,11.4081441251858,11669.8736042513,0.0,1.0
2018-08-08,17.48,17.48,17.37,17.387,8549,11.3239272747443,11.3239272747443,11.2526668628323,11.2636798355823,13196.5277040667,0.0,1.0
2018-08-09,17.409,17.45,17.34,17.45,3269,11.2779319179647,11.3044926169501,11.2332322050381,11.3044926169501,5046.13978998646,0.0,1.0
2018-08-10,17.037,17.037,16.981,17.01,2164,11.0369421613169,11.0369421613169,11.0006641334344,11.0194509693021,3340.42413751319,0.0,1.0
2018-08-13,16.98,16.98,16.94,16.94,524,11.0000163115079,11.0000163115079,10.974103434449,10.974103434449,808.864255109483,0.0,1.0
2018-08-14,16.93,17.0,16.812,17.0,4690,10.9676252151843,11.0129727500374,10.8911822278605,11.0129727500374,7239.64381004477,0.0,1.0
2018-08-15,16.79,16.87,16.72,16.87,1432,10.8769301454781,10.9287558995959,10.831582610625,10.9287558995959,2210.48399487934,0.0,1.0
2018-08-16,16.96,16.96,16.88,16.88,556,10.9870598729785,10.9870598729785,10.9352341188606,10.9352341188606,858.260545497844,0.0,1.0
2018-08-17,17.06,17.06,16.925,16.925,717,11.0518420656257,11.0518420656257,10.9643861055519,10.9643861055519,1106.78563151431,0.0,1.0
2018-08-20,17.1,17.1,17.1,17.1,213,11.0777549426847,11.0777549426847,11.0777549426847,11.0777549426847,328.794057897555,0.0,1.0
2018-08-21,17.156,17.156,17.156,17.156,417,11.1140329705671,11.1140329705671,11.1140329705671,11.1140329705671,643.695409123387,0.0,1.0
2018-08-22,17.299,17.299,17.223,17.28,1953,11.2066715060527,11.2066715060527,11.1574370396408,11.1943628894498,3014.71734776493,0.0,1.0
2018-08-23,17.299,17.299,17.299,17.299,31,11.2066715060527,11.2066715060527,11.2066715060527,11.2066715060527,47.852656313729,0.0,1.0
2018-08-24,17.2,17.2,17.2,17.2,111,11.1425371353319,11.1425371353319,11.1425371353319,11.1425371353319,171.343382284643,0.0,1.0
2018-08-27,17.33,17.33,17.14,17.14,687,11.2267539857734,11.2267539857734,11.1036678197436,11.1036678197436,1060.47660927522,0.0,1.0
2018-08-28,17.27,17.27,17.27,17.27,522,11.187884670185,11.187884670185,11.187884670185,11.187884670185,805.776986960211,0.0,1.0
2018-08-29,17.398,17.398,17.35,17.35,800,11.2708058767735,11.2708058767735,11.2397104243029,11.2397104243029,1234.90725970914,0.0,1.0
2018-08-30,17.269,17.269,17.25,17.25,438,11.1872368482586,11.1872368482586,11.1749282316556,11.1749282316556,676.111724690747,0.0,1.0
2018-08-31,17.079,17.17,17.079,17.17,438,11.0641506822287,11.1231024775377,11.0641506822287,11.1231024775377,676.111724690751,0.0,1.0
2018-09-04,16.977,16.977,16.977,16.977,502,10.9980728457285,10.9980728457285,10.9980728457285,10.9980728457285,774.904305467481,0.0,1.0
2018-09-05,16.985,16.985,16.985,16.985,498,11.0032554211403,11.0032554211403,11.0032554211403,11.0032554211403,768.729769168934,0.0,1.0
2018-09-06,16.91,16.91,16.81,16.88,4893,11.0061706198094,11.0061706198094,10.9410838627437,10.9866445926897,7517.65830806581,0.0795,1.0
2018-09-07,16.681,16.681,16.681,16.681,512,10.857121946129,10.857121946129,10.857121946129,10.857121946129,786.642357189798,0.0,1.0
2018-09-10,16.892,16.892,16.85,16.85,440,10.9944550035376,10.9944550035376,10.96711856557,10.96711856557,676.020775709984,0.0,1.0
2018-09-11,16.93,16.93,16.85,16.8507,1670,11.0191879712226,11.0191879712226,10.96711856557,10.9675741728695,2565.80612599016,0.0,1.0
2018-09-12,16.94,16.94,16.94,16.94,157,11.0256966469291,11.0256966469291,11.0256966469291,11.0256966469291,241.216504060154,0.0,1.0
2018-09-13,17.02,17.02,16.915,16.93,3284,11.0777660525817,11.0777660525817,11.0094249576627,11.0191879712226,5045.57324416269,0.0,1.0
2018-09-14,16.89,17.02,16.89,17.02,943,10.9931532683963,11.0777660525817,10.9931532683963,11.0777660525817,1448.8354352148,0.0,1.0
2018-09-17,17.154,17.27,17.122,17.27,1306,11.1649823070497,11.2404829452459,11.1441545447887,11.2404829452459,2006.55257517555,0.0,1.0
2018-09-18,17.24,17.24,17.161,17.205,1359,11.2209569181262,11.2209569181262,11.1695383800443,11.1981765531532,2087.98235043152,0.0,1.0
2018-09-19,17.26,17.26,17.17,17.24,1057,11.2339742695394,11.2339742695394,11.1753961881802,11.2209569181262,1623.98627255784,0.0,1.0
2018-09-20,17.46,17.46,17.34,17.34,2719,11.3641477836707,11.3641477836707,11.2860436751919,11.2860436751919,4177.50111171694,0.0,1.0
2018-09-21,17.301,17.301,17.301,17.301,384,11.2606598399363,11.2606598399363,11.2606598399363,11.2606598399363,589.981767892349,0.0,1.0
2018-09-24,17.301,17.301,17.301,17.301,45,11.2606598399363,11.2606598399363,11.2606598399363,11.2606598399363,69.1384884248847,0.0,1.0
2018-09-25,17.301,17.301,17.301,17.301,69,11.2606598399363,11.2606598399363,11.2606598399363,11.2606598399363,106.012348918157,0.0,1.0
2018-09-26,17.301,17.301,17.301,17.301,33,11.2606598399363,11.2606598399363,11.2606598399363,11.2606598399363,50.7015581782488,0.0,1.0
2018-09-27,17.4,17.4,17.344,17.344,1044,11.3250957294313,11.3250957294313,11.2886471454745,11.2886471454745,1604.01293145733,0.0,1.0
2018-09-28,17.226,17.226,17.226,17.226,714,11.211844772137,11.211844772137,11.211844772137,11.211844772137,1096.99734967484,0.0,1.0
2018-10-01,17.136,17.2,17.136,17.2,2670,11.1532666907779,11.1949222152999,11.1532666907779,11.1949222152999,4102.21697987649,0.0,1.0
2018-10-02,16.898,16.968,16.87,16.87,5080,10.9983602089615,11.0439209389075,10.9801359169831,10.9801359169831,7804.96713774257,0.0,1.0
2018-10-03,16.875,16.97,16.875,16.922,2567,11.0369566559015,11.0990906341125,11.0369566559015,11.067696624069,3924.82514433339,0.0823,1.0
2018-10-04,16.761,16.93,16.761,16.93,1555,10.9623958820483,11.0729289590763,10.9623958820483,11.0729289590763,2377.52360710496,0.0,1.0
2018-10-05,16.75,16.75,16.644,16.644,1454,10.9552014214133,10.9552014214133,10.8858729825674,10.8858729825674,2223.09924419976,0.0,1.0
2018-10-08,16.56,16.59,16.518,16.59,2344,10.8309334649913,10.8505547212685,10.8034637062033,10.8505547212685,3583.86838267141,0.0,1.0
2018-10-09,16.61,16.69,16.61,16.67,15465,10.8636355587866,10.915958908859,10.8636355587866,10.9028780713409,23645.2749735551,0.0,1.0
2018-10-10,16.62,16.729,16.62,16.729,1028,10.8701759775456,10.9414665420193,10.8701759775456,10.9414665420193,1571.76480263917,0.0,1.0
2018-10-11,16.187,16.47,16.187,16.47,8500,10.5869758452787,10.7720696961598,10.5869758452787,10.7720696961598,12996.1097494483,0.0,1.0
2018-10-12,16.4,16.4,16.26,16.341,1066,10.7262867648465,10.7262867648465,10.6347209022197,10.6876982941681,1629.86505798964,0.0,1.0
2018-10-15,16.38,16.38,16.34,16.374,1493,10.7132059273284,10.7132059273284,10.6870442522922,10.7092816760729,2282.72845363839,0.0,1.0
2018-10-16,16.573,16.573,16.573,16.573,349,10.8394360093781,10.8394360093781,10.8394360093781,10.8394360093781,533.604976771467,0.0,1.0
2018-10-17,16.45,16.45,16.44,16.44,535,10.7589888586417,10.7589888586417,10.7524484398827,10.7524484398827,817.990437171163,0.0,1.0
2018-10-18,16.29,16.5,16.29,16.5,6269,10.6543421584969,10.791690952437,10.6543421584969,10.791690952437,9585.01317874019,0.0,1.0
2018-10-19,16.5,16.5,16.415,16.415,462,10.791690952437,10.791690952437,10.7360973929851,10.7360973929851,706.376788734722,0.0,1.0
2018-10-22,16.32,16.32,16.32,16.32,106,10.6739634147741,10.6739634147741,10.6739634147741,10.6739634147741,162.069133346061,0.0,1.0
2018-10-23,16.22,16.22,16.093,16.18,3638,10.6085592271835,10.6085592271835,10.5254959089436,10.5823975521473,5562.3349727639,0.0,1.0
2018-10-24,15.943,15.943,15.943,15.943,150,10.4273896275578,10.4273896275578,10.4273896275578,10.4273896275578,229.343113225558,0.0,1.0
2018-10-25,15.9,15.9,15.84,15.852,1738,10.3992658268938,10.3992658268938,10.3600233143395,10.3678718168504,2657.32220524015,0.0,1.0
2018-10-26,15.708,15.708,15.62,15.69,1743,10.27368978672,10.27368978672,10.2161341016404,10.2619170329537,2664.966975681,0.0,1.0
2018-10-29,15.73,15.92,15.69,15.89,2261,10.2880787079899,10.4123466644119,10.2619170329537,10.3927254081348,3456.96519335327,0.0,1.0
2018-10-30,16.07,16.07,15.89,15.89,635,10.5104529457977,10.5104529457977,10.3927254081348,10.3927254081348,970.885845988203,0.0,1.0
2018-10-31,15.99,15.99,15.99,15.99,256,10.4581295957253,10.4581295957253,10.4581295957253,10.4581295957253,391.412246571621,0.0,1.0
2018-11-01,16.3,16.3,16.153,16.153,991,10.660882577256,10.660882577256,10.5647384214979,10.5647384214979,1515.19350137685,0.0,1.0
2018-11-02,16.3,16.3,16.3,16.3,8,10.660882577256,10.660882577256,10.660882577256,10.660882577256,12.2316327053631,0.0,1.0
2018-11-05,16.29,16.29,16.243,16.243,210,10.7081698048839,10.7081698048839,10.677274532887,10.677274532887,319.466357214447,0.0823,1.0
2018-11-06,16.23,16.263,16.2,16.2,11367,10.6687290321219,10.690421457141,10.6490086457409,10.6490086457409,17292.2575355077,0.0,1.0
2018-11-07,16.23,16.23,16.23,16.23,16,10.6687290321219,10.6687290321219,10.6687290321219,10.6687290321219,24.3402938830055,0.0,1.0
2018-11-08,16.23,16.23,16.23,16.23,6,10.6687290321219,10.6687290321219,10.6687290321219,10.6687290321219,9.12761020612707,0.0,1.0
2018-11-09,16.23,16.23,16.23,16.23,98,10.6687290321219,10.6687290321219,10.6687290321219,10.6687290321219,149.084300033409,0.0,1.0
2018-11-12,16.08,16.09,16.08,16.09,919,10.5701271002169,10.5767005623439,10.5701271002169,10.5767005623439,1398.04562990513,0.0,1.0
2018-11-13,16.16,16.238,16.126,16.126,619,10.6227147972329,10.6739878018235,10.6003650260011,10.6003650260011,941.665119598775,0.0,1.0
2018-11-14,16.16,16.16,16.16,16.16,83,10.6227147972329,10.6227147972329,10.6227147972329,10.6227147972329,126.265274518091,0.0,1.0
2018-11-15,15.911,15.951,15.911,15.93,1118,10.4590355902706,10.4853294387786,10.4590355902706,10.4715251683119,1700.77803507501,0.0,1.0
2018-11-16,15.94,16.05,15.94,16.05,656,10.4780986304389,10.5504067138359,10.4780986304389,10.5504067138359,997.952049203224,0.0,1.0
2018-11-19,15.95,15.95,15.95,15.95,242,10.4846720925659,10.4846720925659,10.4846720925659,10.4846720925659,368.146944980458,0.0,1.0
2018-11-20,15.725,15.87,15.725,15.87,2113,10.3367691947084,10.4320843955499,10.3367691947084,10.4320843955499,3214.44006092441,0.0,1.0
2018-11-21,15.725,15.725,15.725,15.725,25,10.3367691947084,10.3367691947084,10.3367691947084,10.3367691947084,38.031709192196,0.0,1.0
2018-11-23,15.8179,15.9099,15.8179,15.9099,1466,10.3978366578682,10.4583125094366,10.3978366578682,10.4583125094366,2230.17942703038,0.0,1.0
2018-11-26,16.082,16.082,16.061,16.061,1730,10.5714417926423,10.5714417926423,10.5576375221756,10.5576375221756,2631.79427609997,0.0,1.0
2018-11-27,16.084,16.084,16.084,16.084,404,10.5727564850677,10.5727564850677,10.5727564850677,10.5727564850677,614.592420545889,0.0,1.0
2018-11-28,16.084,16.084,16.084,16.084,182,10.5727564850677,10.5727564850677,10.5727564850677,10.5727564850677,276.870842919188,0.0,1.0
2018-11-29,16.197,16.197,16.06,16.105,5544,10.6470366071028,10.6470366071028,10.5569801759629,10.5865607555344,8433.91183046141,0.0,1.0
2018-11-30,16.197,16.197,16.197,16.197,10,10.6470366071028,10.6470366071028,10.6470366071028,10.6470366071028,15.2126836768784,0.0,1.0
2018-12-03,16.197,16.197,16.197,16.197,47,10.6470366071028,10.6470366071028,10.6470366071028,10.6470366071028,71.4996132813287,0.0,1.0
2018-12-04,15.836,16.06,15.836,16.06,60062,10.4097346243181,10.5569801759629,10.4097346243181,10.5569801759629,91370.4207000671,0.0,1.0
2018-12-06,15.4903,15.66,15.4903,15.66,1428,10.2365896318929,10.3487339583767,10.2365896318929,10.3487339583767,2160.89041325667,0.0823,1.0
2018-12-07,15.49,15.49,15.49,15.49,6,10.2363913802845,10.2363913802845,10.2363913802845,10.2363913802845,9.07937148427173,0.0,1.0
2018-12-10,15.29,15.434,15.213,15.434,5107,10.1042236413525,10.1993844133835,10.0533390618636,10.1993844133835,7728.05836169594,0.0,1.0
2018-12-11,15.31,15.38,15.31,15.38,534,10.1174404152457,10.1636991238719,10.1174404152457,10.1636991238719,808.064062100183,0.0,1.0
2018-12-12,15.66,15.66,15.62,15.62,569,10.3487339583767,10.3487339583767,10.3223004105903,10.3223004105903,861.027062425103,0.0,1.0
2018-12-13,15.55,15.55,15.55,15.55,557,10.2760417019641,10.2760417019641,10.2760417019641,10.2760417019641,842.868319456559,0.0,1.0
2018-12-14,15.43,15.51,15.43,15.51,3266,10.1967410586049,10.2496081541777,10.1967410586049,10.2496081541777,4942.20454460524,0.0,1.0
2018-12-17,15.29,15.3499,15.28,15.3499,5284,10.1042236413525,10.1438078791626,10.0976152544059,10.1438078791626,7995.89982048196,0.0,1.0
2018-12-18,15.245,15.299,15.245,15.26,1738,10.0744859000928,10.1101711896044,10.0744859000928,10.0843984805127,2629.99127327737,0.0,1.0
2018-12-19,15.1884,15.4,15.1884,15.4,329,10.037082429975,10.1769158977651,10.037082429975,10.1769158977651,497.852203054234,0.0,1.0
2018-12-20,15.218,15.218,15.11,15.13,4563,10.0566432553369,10.0566432553369,9.98527267631366,9.99848945020686,6904.86201378869,0.0,1.0
2018-12-21,15.014,15.18,15.014,15.18,373,9.92183216162629,10.0315313849399,9.92183216162629,10.0315313849399,564.43426060556,0.0,1.0
2018-12-24,15.0,15.0,14.515,14.515,1355,9.91258041990105,9.91258041990105,9.59207365299092,9.59207365299092,2050.4247268647,0.0,1.0
2018-12-26,15.11,15.137,14.8,14.84,2335,9.98527267631366,10.0031153210695,9.78041268096904,9.80684622875544,3533.38873596242,0.0,1.0
2018-12-27,14.94,15.02,14.94,15.02,665,9.87293009822145,9.92579719379425,9.87293009822145,9.92579719379425,1006.29700617345,0.0,1.0
2018-12-28,15.04,15.04,15.0372,15.0372,1593,10.0406476547327,10.0406476547327,10.0387783852225,10.0387783852225,2386.17276732213,0.153795,1.0
2018-12-31,15.084,15.22,15.084,15.22,857,10.0700218898928,10.1608149803877,10.0700218898928,10.1608149803877,1283.71001983369,0.0,1.0
2019-01-02,15.084,15.084,15.084,15.084,160,10.0700218898928,10.0700218898928,10.0700218898928,10.0700218898928,239.665814671401,0.0,1.0
2019-01-03,14.92,14.92,14.92,14.92,302,9.960536104296,9.960536104296,9.960536104296,9.960536104296,452.369225192269,0.0,1.0
2019-01-04,15.321,15.38,15.22,15.22,3703,10.2282422020053,10.26763038097,10.1608149803877,10.1608149803877,5546.76569830123,0.0,1.0
2019-01-07,15.438,15.48,15.31,15.31,10122,10.3063509636811,10.3343900063339,10.2208986432153,10.2208986432153,15161.8586006494,0.0,1.0
2019-01-08,15.53,15.53,15.476,15.476,3110,10.3677698190159,10.3677698190159,10.3317196213194,10.3317196213194,4658.50427267534,0.0,1.0
2019-01-09,15.67,15.67,15.67,15.67,408,10.4612332945254,10.4612332945254,10.4612332945254,10.4612332945254,611.147827412069,0.0,1.0
2019-01-10,15.787,15.787,15.7,15.7,1021,10.5393420562011,10.5393420562011,10.4812611821345,10.4812611821345,1529.36747987188,0.0,1.0
2019-01-11,15.69,15.69,15.69,15.69,212,10.4745852195981,10.4745852195981,10.4745852195981,10.4745852195981,317.557204439607,0.0,1.0
2019-01-14,15.748,15.8,15.74,15.741,1057,10.5133058023092,10.5480208074984,10.5079650322801,10.5086326285337,1583.29228817294,0.0,1.0
2019-01-15,15.675,15.675,15.675,15.675,233,10.4645712757936,10.4645712757936,10.4645712757936,10.4645712757936,349.013342615226,0.0,1.0
2019-01-16,15.809,15.87,15.809,15.854,4045,10.5540291737812,10.5947525452532,10.5540291737812,10.584071005195,6059.05137716134,0.0,1.0
2019-01-17,15.805,15.805,15.805,15.805,235,10.5513587887666,10.5513587887666,10.5513587887666,10.5513587887666,352.009165298621,0.0,1.0
2019-01-18,16.045,16.045,16.03,16.03,5222,10.71158188964,10.71158188964,10.7015679458355,10.7015679458355,7822.09302633787,0.0,1.0
2019-01-22,15.932,15.932,15.85,15.85,1414,10.6361435129788,10.6361435129788,10.5814006201804,10.5814006201804,2118.04663715851,0.0,1.0
2019-01-23,15.991,16.02,15.991,16.02,634,10.6755316919435,10.6948919832991,10.6755316919435,10.6948919832991,949.675790635427,0.0,1.0
2019-01-24,16.01,16.04,15.97,16.01,2193,10.6882160207627,10.7082439083718,10.6615121706171,10.6882160207627,3284.91957233987,0.0,1.0
2019-01-25,16.23,16.23,16.1,16.1,2831,10.8350871965633,10.8350871965633,10.7482996835902,10.7482996835902,4240.58700834209,0.0,1.0
2019-01-28,16.064,16.131,16.04,16.11,4943,10.7242662184592,10.768995167453,10.7082439083718,10.7549756461266,7404.17576200457,0.0,1.0
2019-01-29,16.145,16.23,16.11,16.23,1461,10.778341515004,10.8350871965633,10.7549756461266,10.8350871965633,2188.44847021822,0.0,1.0
2019-01-30,16.19,16.19,16.131,16.131,280,10.8083833464177,10.8083833464177,10.768995167453,10.768995167453,419.415175674952,0.0,1.0
2019-01-31,16.151,16.21,16.151,16.164,815,10.7823470925258,10.8217352714905,10.7823470925258,10.7910258438231,1220.79774348245,0.0,1.0
2019-02-01,16.152,16.34,16.152,16.34,21006,10.7830146887794,10.9085227844636,10.7830146887794,10.9085227844636,31465.1256436716,0.0,1.0
2019-02-04,16.098,16.098,16.098,16.098,848,10.7469644910829,10.7469644910829,10.7469644910829,10.7469644910829,1270.22881775842,0.0,1.0
2019-02-05,16.098,16.098,16.098,16.098,98,10.8019076627574,10.8019076627574,10.8019076627574,10.8019076627574,146.048647077333,0.0823,1.0
2019-02-06,16.258,16.289,16.258,16.289,527,10.9092691502739,10.9300704384803,10.9092691502739,10.9300704384803,785.384051119949,0.0,1.0
2019-02-07,16.077,16.15,16.02,16.15,1959,10.7878164675209,10.8368001462003,10.7495689375931,10.8368001462003,2919.48264922954,0.0,1.0
2019-02-08,16.012,16.04,16.012,16.015,643,10.7442008632173,10.7629891235327,10.7442008632173,10.7462138911082,958.257959905358,0.0,1.0
2019-02-11,16.012,16.012,16.012,16.012,65,10.7442008632173,10.7442008632173,10.7442008632173,10.7442008632173,96.8690006125168,0.0,1.0
2019-02-12,15.962,15.97,15.962,15.97,2100,10.7106503983684,10.7160184727442,10.7106503983684,10.7160184727442,3129.61386594284,0.0,1.0
2019-02-13,15.985,15.989,15.96,15.96,701,10.7260836121989,10.7287676493868,10.7093083797744,10.7093083797744,1044.69491429806,0.0,1.0
2019-02-14,15.92,15.92,15.92,15.92,241,10.6824680078953,10.6824680078953,10.6824680078953,10.6824680078953,359.16044842487,0.0,1.0
2019-02-15,16.011,16.018,15.96,15.97,3922,10.7435298539203,10.7482269189991,10.7093083797744,10.7160184727442,5844.92646772756,0.0,1.0
2019-02-19,16.184,16.184,16.11,16.13,4585,10.8596144622976,10.8596144622976,10.8099597743212,10.8233799602607,6832.99027397521,0.0,1.0
2019-02-20,16.25,16.25,16.2,16.21,1633,10.9039010758981,10.9039010758981,10.8703506110492,10.877060704019,2433.64735384986,0.0,1.0
2019-02-21,16.15,16.15,16.15,16.15,1533,10.8368001462003,10.8368001462003,10.8368001462003,10.8368001462003,2284.61812213828,0.0,1.0
2019-02-22,16.1287,16.1287,16.1287,16.1287,621,10.8225076481746,10.8225076481746,10.8225076481746,10.8225076481746,925.47152892882,0.0,1.0
2019-02-25,16.23,16.23,16.21,16.21,1328,10.8904808899586,10.8904808899586,10.877060704019,10.877060704019,1979.10819712957,0.0,1.0
2019-02-26,16.223,16.223,16.223,16.223,286,10.8857838248797,10.8857838248797,10.8857838248797,10.8857838248797,426.223602695075,0.0,1.0
2019-02-27,16.211,16.25,16.211,16.218,904,10.877731713316,10.9039010758981,10.877731713316,10.8824287783948,1347.22425467254,0.0,1.0
2019-02-28,16.25,16.25,16.25,16.25,158,10.9039010758981,10.9039010758981,10.9039010758981,10.9039010758981,235.466186104273,0.0,1.0
2019-03-01,16.374,16.374,16.31,16.31,808,10.9871062287234,10.9871062287234,10.9441616337168,10.9441616337168,1204.15619222945,0.0,1.0
2019-03-04,16.24,16.37,16.24,16.37,1960,10.8971909829283,10.9844221915355,10.8971909829283,10.9844221915355,2920.97294154668,0.0,1.0
2019-03-05,16.199,16.199,16.199,16.199,291,10.9249036668935,10.9249036668935,10.9249036668935,10.9249036668935,431.48288934436,0.0823,1.0
2019-03-06,16.194,16.194,16.18,16.18,2426,10.9215315748919,10.9215315748919,10.9120897172873,10.9120897172873,3597.17350360623,0.0,1.0
2019-03-07,15.965,15.965,15.965,15.965,361,10.7670897612171,10.7670897612171,10.7670897612171,10.7670897612171,535.276024238189,0.0,1.0
2019-03-08,15.97,15.97,15.97,15.97,404,10.7704618532187,10.7704618532187,10.7704618532187,10.7704618532187,599.034664244402,0.0,1.0
2019-03-11,16.06,16.06,16.06,16.06,333,10.8311595092481,10.8311595092481,10.8311595092481,10.8311595092481,493.758770280658,0.0,1.0
2019-03-12,16.1,16.1,16.07,16.1,997,10.8581362452612,10.8581362452612,10.8379036932514,10.8581362452612,1478.31079270215,0.0,1.0
2019-03-13,16.099,16.1,16.08,16.08,1654,10.8574618268609,10.8581362452612,10.8446478772547,10.8446478772547,2452.48350163425,0.0,1.0
2019-03-14,16.258,16.258,16.258,16.258,274,10.9646943525128,10.9646943525128,10.9646943525128,10.9646943525128,406.275985155857,0.0,1.0
2019-03-15,16.2687,16.2918,16.2687,16.2799,878,10.9719106293963,10.9874896944439,10.9719106293963,10.97946411548,1301.86246338264,0.0,1.0
2019-03-18,16.352,16.409,16.343,16.38,2051,11.0280896821435,11.0665315309622,11.0220199165406,11.0469733973527,3041.13885238929,0.0,1.0
2019-03-19,16.3522,16.3522,16.3522,16.3522,70,11.0282245658236,11.0282245658236,11.0282245658236,11.0282245658236,103.793134893832,0.0,1.0
2019-03-20,16.3,16.3,16.235,16.27,2021,10.9930199253266,10.9930199253266,10.9491827293053,10.9727873733167,2996.6560802919,0.0,1.0
2019-03-21,16.3,16.3,16.17,16.174,1668,10.9930199253266,10.9930199253266,10.9053455332841,10.9080432068854,2473.24212861301,0.0,1.0
2019-03-22,16.12,16.22,16.095,16.22,1499,10.8716246132677,10.9390664533004,10.8547641532596,10.9390664533004,2222.65584579792,0.0,1.0
2019-03-25,16.1,16.1,16.098,16.098,2123,10.8581362452612,10.8581362452612,10.8567874084605,10.8567874084605,3147.89750542293,0.0,1.0
2019-03-26,16.174,16.174,16.174,16.174,343,10.9080432068854,10.9080432068854,10.9080432068854,10.9080432068854,508.586360979775,0.0,1.0
2019-03-27,16.08,16.09,16.08,16.08,336,10.8446478772547,10.8513920612579,10.8446478772547,10.8446478772547,498.207047490391,0.0,1.0
2019-03-28,16.04,16.063,16.0,16.059,3719,10.8176711412416,10.8331827644491,10.7906944052285,10.8304850908478,5514.38098100229,0.0,1.0
2019-03-29,16.008,16.008,16.0,16.0,762,10.7960897524311,10.7960897524311,10.7906944052285,10.7906944052285,1129.86241127286,0.0,1.0
2019-04-01,16.17,16.17,16.17,16.17,256,10.9053455332841,10.9053455332841,10.9053455332841,10.9053455332841,379.586321897441,0.0,1.0
2019-04-02,16.17,16.17,16.17,16.17,41,10.9053455332841,10.9053455332841,10.9053455332841,10.9053455332841,60.7931218663871,0.0,1.0
2019-04-03,16.2,16.25,16.2,16.241,1003,10.9810827196408,11.0149749502569,10.9810827196408,11.008874348746,1479.69015577469,0.0823,1.0
2019-04-04,16.14,16.2,16.14,16.19,2329,10.9404120429014,10.9810827196408,10.9404120429014,10.9743042735175,3435.89070069715,0.0,1.0
2019-04-05,16.16,16.16,16.15,16.15,616,10.9539689351478,10.9539689351478,10.9471904890246,10.9471904890246,908.762847414966,0.0,1.0
2019-04-08,16.13,16.13,16.12,16.12,394,10.9336335967781,10.9336335967781,10.9268551506549,10.9268551506549,581.254158898533,0.0,1.0
2019-04-09,16.055,16.1,16.055,16.1,2644,10.8827952508539,10.9132982584084,10.8827952508539,10.9132982584084,3900.59897494343,0.0,1.0
2019-04-10,16.09,16.09,15.98,15.98,1202,10.9065198122852,10.9065198122852,10.8319569049296,10.8319569049296,1773.26776394933,0.0,1.0
2019-04-11,16.12,16.13,16.05,16.05,5948,10.9268551506549,10.9336335967781,10.8794060277922,10.8794060277922,8774.87242926006,0.0,1.0
2019-04-12,16.25,16.25,16.25,16.25,1221,11.0149749502569,11.0149749502569,11.0149749502569,11.0149749502569,1801.29778684038,0.0,1.0
2019-04-15,16.31,16.31,16.239,16.239,730,11.0556456269964,11.0556456269964,11.0075186595214,11.0075186595214,1076.94298476124,0.0,1.0
2019-04-16,16.3792,16.4,16.3285,16.4,4411,11.1025524741691,11.1166516421055,11.0681857523243,11.1166516421055,6507.39110381075,0.0,1.0
2019-04-17,16.379,16.379,16.379,16.379,30,11.1024169052467,11.1024169052467,11.1024169052467,11.1024169052467,44.2579308805988,0.0,1.0
2019-04-18,16.336,16.336,16.336,16.336,1068,11.0732695869168,11.0732695869168,11.0732695869168,11.0732695869168,1575.58233934932,0.0,1.0
2019-04-22,16.37,16.37,16.365,16.365,1283,11.0963163037358,11.0963163037358,11.0929270806741,11.0929270806741,1892.76417732694,0.0,1.0
2019-04-23,16.26,16.31,16.24,16.31,4871,11.0217533963802,11.0556456269964,11.0081965041337,11.0556456269964,7186.01271064656,0.0,1.0
2019-04-24,16.14,16.2,16.095,16.2,2403,10.9404120429014,10.9810827196408,10.9099090353468,10.9810827196408,3545.06026353596,0.0,1.0
2019-04-25,16.061,16.09,16.061,16.08,1311,10.8868623185278,10.9065198122852,10.8868623185278,10.8997413661619,1934.07157948217,0.0,1.0
2019-04-26,16.0811,16.11,16.081,16.081,590,10.9004869952355,10.9200767045317,10.9004192107743,10.9004192107743,870.405973985112,0.0,1.0
2019-04-29,16.166,16.166,16.135,16.156,3059,10.9580360028218,10.9580360028218,10.9370228198397,10.9512575566985,4512.83368545839,0.0,1.0
2019-04-30,16.124,16.19,16.124,16.19,576,10.9295665291042,10.9743042735175,10.9295665291042,10.9743042735175,849.752272907497,0.0,1.0
2019-05-01,16.15,16.23,16.15,16.185,1173,10.9471904890246,11.0014180580105,10.9471904890246,10.9709150504559,1730.48509743142,0.0,1.0
2019-05-02,16.02,16.1,16.02,16.1,597,10.8590706894225,10.9132982584084,10.8590706894225,10.9132982584084,880.732824523921,0.0,1.0
2019-05-03,16.09,16.09,15.94,15.94,2569,10.9623064238794,10.9623064238794,10.8601096579638,10.8601096579638,3770.66726669478,0.0823,1.0
2019-05-06,15.846,15.91,15.71,15.91,9651,10.7960663513234,10.8396703047807,10.7034079502266,10.8396703047807,14165.3210552243,0.0,1.0
2019-05-07,15.74,15.768,15.729,15.768,1814,10.7238473034097,10.7429240330473,10.7163528739092,10.7429240330473,2662.5108687366,0.0,1.0
2019-05-08,15.73,15.748,15.689,15.72,1030,10.717034185682,10.7292977975918,10.6891004029984,10.7102210679543,1511.78952304228,0.0,1.0
2019-05-09,15.62,15.638,15.61,15.61,1343,10.6420898906772,10.6543535025871,10.6352767729495,10.6352767729495,1971.19740722892,0.0,1.0
2019-05-10,15.75,15.75,15.74,15.748,839,10.7306604211374,10.7306604211374,10.7238473034097,10.7292977975918,1231.44797071114,0.0,1.0
2019-05-13,15.56,15.61,15.56,15.61,3724,10.601211184311,10.6352767729495,10.601211184311,10.6352767729495,5465.92639204801,0.0,1.0
2019-05-14,15.585,15.625,15.569,15.569,8606,10.6182439786302,10.6454964495411,10.6073429902659,10.6073429902659,12631.5151799048,0.0,1.0
2019-05-15,15.457,15.53,15.457,15.53,643,10.5310360717156,10.5807718311279,10.5310360717156,10.5807718311279,943.767634287561,0.0,1.0
2019-05-16,15.595,15.619,15.595,15.619,554,10.6250570963579,10.6414085789044,10.6250570963579,10.6414085789044,813.137277442163,0.0,1.0
2019-05-17,15.47,15.47,15.47,15.47,234,10.5398931247616,10.5398931247616,10.5398931247616,10.5398931247616,343.455095526111,0.0,1.0
2019-05-20,15.537,15.537,15.537,15.537,776,10.5855410135372,10.5855410135372,10.5855410135372,10.5855410135372,1138.97929114642,0.0,1.0
2019-05-21,15.65,15.65,15.56,15.56,7820,10.6625292438603,10.6625292438603,10.601211184311,10.601211184311,11477.8583205735,0.0,1.0
2019-05-22,15.53,15.53,15.53,15.53,536,10.5807718311279,10.5807718311279,10.5807718311279,10.5807718311279,786.717654709379,0.0,1.0
2019-05-23,15.32,15.46,15.32,15.46,4849,10.437696358846,10.5330800070339,10.437696358846,10.5330800070339,7117.15281284664,0.0,1.0
2019-05-24,15.492,15.492,15.492,15.492,337,10.5548819837626,10.5548819837626,10.5548819837626,10.5548819837626,494.634047830338,0.0,1.0
2019-05-28,15.51,15.51,15.51,15.51,260,10.5671455956724,10.5671455956724,10.5671455956724,10.5671455956724,381.616772806791,0.0,1.0
2019-05-29,15.312,15.312,15.312,15.312,403,10.4322458646639,10.4322458646639,10.4322458646639,10.4322458646639,591.505997850522,0.0,1.0
2019-05-30,15.423,15.423,15.415,15.415,331,10.5078714714414,10.5078714714414,10.5024209772592,10.5024209772592,485.827506919413,0.0,1.0
2019-05-31,15.386,15.386,15.386,15.386,812,10.4826629358489,10.4826629358489,10.4826629358489,10.4826629358489,1191.81853661197,0.0,1.0
2019-06-03,15.377,15.388,15.332,15.332,1274,10.4765311298939,10.4840255593944,10.4458721001193,10.4458721001193,1869.92218675328,0.0,1.0
2019-06-04,15.605,15.605,15.562,15.565,2050,10.6318702140856,10.6318702140856,10.6025738078565,10.6046177431748,3008.9014778997,0.0,1.0
2019-06-05,15.605,15.605,15.605,15.605,86,10.68630702473,10.68630702473,10.68630702473,10.68630702473,125.584076603293,0.0799,1.0
2019-06-06,15.698,15.7,15.698,15.7,2286,10.7499934427563,10.751363043144,10.7499934427563,10.751363043144,3338.19998971078,0.0,1.0
2019-06-07,15.939,15.939,15.8961,15.8961,470,10.9150302894695,10.9150302894695,10.8856523611542,10.8856523611542,686.331581436601,0.0,1.0
2019-06-10,15.9499,15.95,15.9024,15.95,3696,10.9224946115823,10.9225630916017,10.8899666023753,10.9225630916017,5397.19473402057,0.0,1.0
2019-06-11,15.934,15.934,15.934,15.934,1078,10.9116062885004,10.9116062885004,10.9116062885004,10.9116062885004,1574.18179742266,0.0,1.0
2019-06-12,15.83,15.83,15.83,15.83,154,10.840387068342,10.840387068342,10.840387068342,10.840387068342,224.883113917523,0.0,1.0
2019-06-13,15.81,15.89,15.771,15.843,5557,10.8266910644653,10.8814750799718,10.7999838569059,10.8492894708618,8114.77574051744,0.0,1.0
2019-06-14,15.71,15.71,15.71,15.71,546,10.7582110450823,10.7582110450823,10.7582110450823,10.7582110450823,797.312858434855,0.0,1.0
2019-06-17,15.64,15.64,15.64,15.64,611,10.7102750315141,10.7102750315141,10.7102750315141,10.7102750315141,892.23105586758,0.0,1.0
2019-06-18,15.775,15.8,15.691,15.79,1769,10.8027230576813,10.819843062527,10.7451998413995,10.8129950605887,2583.23525013051,0.0,1.0
2019-06-19,15.82,15.86,15.81,15.86,2976,10.8335390664036,10.8609310741569,10.8266910644653,10.8609310741569,4345.79316245815,0.0,1.0
2019-06-20,15.879,15.879,15.8182,15.8182,2483,10.8739422778397,10.8739422778397,10.8323064260548,10.8323064260548,3625.87514192994,0.0,1.0
2019-06-21,15.879,15.879,15.879,15.879,96,10.8739422778397,10.8739422778397,10.8739422778397,10.8739422778397,140.186876208326,0.0,1.0
2019-06-24,15.867,15.867,15.867,15.867,3534,10.8657246755137,10.8657246755137,10.8657246755137,10.8657246755137,5160.62938041903,0.0,1.0
2019-06-25,15.75,15.75,15.75,15.75,495,10.7856030528355,10.7856030528355,10.7856030528355,10.7856030528355,722.838580449184,0.0,1.0
2019-06-26,15.76,15.76,15.76,15.76,504,10.7924510547738,10.7924510547738,10.7924510547738,10.7924510547738,735.981100093715,0.0,1.0
2019-06-27,15.839,15.91,15.839,15.88,1232,10.8465502700864,10.8951710838484,10.8465502700864,10.8746270780335,1799.0649113402,0.0,1.0
2019-06-28,15.94,15.95,15.9,15.9,6231,10.9157150896633,10.9225630916017,10.8883230819101,10.8883230819101,9099.00443389675,0.0,1.0
2019-07-01,15.959,15.959,15.94,15.94,526,10.9287262933461,10.9287262933461,10.9157150896633,10.9157150896633,768.107259224793,0.0,1.0
2019-07-02,16.0,16.0,16.0,16.0,560,10.9568031012932,10.9568031012932,10.9568031012932,10.9568031012932,817.756777881906,0.0,1.0
2019-07-03,16.03,16.05,16.02,16.05,1262,11.03041912213,11.0441813418707,11.0235380122597,11.0441813418707,1834.00646666394,0.0775,1.0
2019-07-05,15.964,16.0,15.902,16.0,1830,10.9850037969859,11.009775792519,10.9423409157899,11.009775792519,2659.45470205626,0.0,1.0
2019-07-08,15.88,15.895,15.878,15.88,5584,10.9272024740751,10.9375241388806,10.9258262521011,10.9272024740751,8114.96997611052,0.0,1.0
2019-07-09,15.791,15.791,15.77,15.77,1142,10.8659605962293,10.8659605962293,10.8515102655016,10.8515102655016,1659.61599439795,0.0,1.0
2019-07-10,15.89,15.89,15.89,15.89,354,10.9340835839455,10.9340835839455,10.9340835839455,10.9340835839455,514.451893184653,0.0,1.0
2019-07-11,15.9,15.9,15.9,15.9,613,10.9409646938158,10.9409646938158,10.9409646938158,10.9409646938158,890.844662492071,0.0,1.0
2019-07-12,15.98,15.98,15.976,15.976,568,10.9960135727784,10.9960135727784,10.9932611288303,10.9932611288303,825.448235392326,0.0,1.0
2019-07-15,15.98,15.989,15.928,15.928,2449,10.9960135727784,11.0022065716617,10.9602318014527,10.9602318014527,3559.01888816163,0.0,1.0
2019-07-16,15.86,15.86,15.86,15.86,382,10.9134402543345,10.9134402543345,10.9134402543345,10.9134402543345,555.143003380051,0.0,1.0
2019-07-17,15.77,15.771,15.77,15.771,389,10.8515102655016,10.8521983764886,10.8515102655016,10.8521983764886,565.315780928899,0.0,1.0
2019-07-18,15.77,15.77,15.77,15.77,69,10.8515102655016,10.8515102655016,10.8515102655016,10.8515102655016,100.274521552941,0.0,1.0
2019-07-19,15.88,15.89,15.77,15.77,3891,10.9272024740751,10.9340835839455,10.8515102655016,10.8515102655016,5654.61106322457,0.0,1.0
2019-07-22,15.831,15.85,15.831,15.849,3147,10.8934850357106,10.9065591444642,10.8934850357106,10.9058710334771,4573.39013517543,0.0,1.0
2019-07-23,15.885,15.885,15.83,15.83,1278,10.9306430290103,10.9306430290103,10.8927969247235,10.8927969247235,1857.25852963274,0.0,1.0
2019-07-24,15.91,15.91,15.881,15.881,1341,10.9478458036861,10.9478458036861,10.9278905850622,10.9278905850622,1948.81352757238,0.0,1.0
2019-07-25,15.82,15.82,15.82,15.82,545,10.8859158148532,10.8859158148532,10.8859158148532,10.8859158148532,792.02339487468,0.0,1.0
2019-07-26,15.805,15.85,15.805,15.85,952,10.8755941500477,10.9065591444642,10.8755941500477,10.9065591444642,1383.49774664348,0.0,1.0
2019-07-29,15.9,15.9,15.79,15.82,3705,10.9409646938158,10.9409646938158,10.8652724852422,10.8859158148532,5384.30583121227,0.0,1.0
2019-07-30,15.609,15.68,15.6,15.68,3230,10.7407243965894,10.7895802766687,10.7345313977061,10.7895802766687,4694.01021182607,0.0,1.0
2019-07-31,15.56,15.65,15.559,15.65,1828,10.7070069582248,10.7689369470577,10.7063188472377,10.7689369470577,2656.54819418516,0.0,1.0
2019-08-01,15.4,15.54,15.4,15.54,2775,10.5969092002996,10.6932447384841,10.5969092002996,10.6932447384841,4032.77967115088,0.0,1.0
2019-08-02,15.261,15.278,15.24,15.25,2097,10.5012617731021,10.5129596598816,10.4868114423744,10.4936925522447,3047.47350284807,0.0,1.0
2019-08-05,14.77,15.01,14.77,15.01,2117,10.2150764135953,10.381062760194,10.2150764135953,10.381062760194,3060.97465491155,0.0751,1.0
2019-08-06,14.81,14.81,14.787,14.787,1685,10.2427408046951,10.2427408046951,10.2268337798127,10.2268337798127,2436.34496623805,0.0,1.0
2019-08-07,14.94,14.94,14.72,14.72,1698,10.3326500757694,10.3326500757694,10.1804959247205,10.1804959247205,2455.14169298054,0.0,1.0
2019-08-08,15.06,15.07,14.97,15.05,924514,10.4156432490687,10.4225593468437,10.3533983690942,10.4087271512938,1336756.69443123,0.0,1.0
2019-08-09,14.945,14.98,14.9,14.95,3141,10.3361081246568,10.3603144668691,10.3049856846696,10.3395661735443,4541.5783613969,0.0,1.0
2019-08-12,14.81,14.95,14.81,14.95,6348,10.2427408046951,10.3395661735443,10.2427408046951,10.3395661735443,9178.5862585633,0.0,1.0
2019-08-13,14.89,14.98,14.86,14.86,1946,10.2980695868946,10.3603144668691,10.2773212935698,10.2773212935698,2813.72540314497,0.0,1.0
2019-08-14,14.6,14.76,14.54,14.76,9231,10.0975027514212,10.2081603158203,10.0560061647715,10.2081603158203,13347.1218892246,0.0,1.0
2019-08-15,14.5,14.56,14.5,14.52,1473,10.0283417736717,10.0698383603214,10.0283417736717,10.0421739692216,2129.81373012978,0.0,1.0
2019-08-16,14.6601,14.6999,14.5981,14.5981,2530,10.1390684990486,10.1665945681929,10.096188692844,10.096188692844,3658.13220449989,0.0,1.0
2019-08-19,14.77,14.86,14.75,14.75,1247,10.2150764135953,10.2773212935698,10.2012442180454,10.2012442180454,1803.03986522187,0.0,1.0
2019-08-20,14.78,14.78,14.78,14.78,283,10.2219925113702,10.2219925113702,10.2219925113702,10.2219925113702,409.190282163426,0.0,1.0
2019-08-21,14.78,14.86,14.78,14.86,1561,10.2219925113702,10.2773212935698,10.2219925113702,10.2773212935698,2257.05311115586,0.0,1.0
2019-08-22,14.82,14.91,14.79,14.79,3620,10.24965690247,10.3119017824445,10.2289086091452,10.2289086091452,5234.16544675477,0.0,1.0
2019-08-23,14.714,14.879,14.714,14.879,1529,10.1763462660556,10.2904618793422,10.1763462660556,10.2904618793422,2210.78424532818,0.0,1.0
2019-08-26,14.69,14.784,14.68,14.726,1513,10.1597476313957,10.2247589504802,10.1528315336208,10.1846455833855,2187.64981241436,0.0,1.0
2019-08-27,14.78,14.91,14.78,14.9,2685,10.2219925113702,10.3119017824445,10.2219925113702,10.3049856846696,3882.24702335265,0.0,1.0
2019-08-28,14.72,14.75,14.67,14.75,7715,10.1804959247205,10.2012442180454,10.1459154358458,10.2012442180454,11155.134370639,0.0,1.0
2019-08-29,14.75,14.81,14.721,14.81,64783,10.2012442180454,10.2427408046951,10.181187534498,10.2427408046951,93669.8729660535,0.0,1.0
2019-08-30,14.73,14.83,14.73,14.83,1739,10.1874120224955,10.256573000245,10.1874120224955,10.256573000245,2514.42367732225,0.0,1.0
2019-09-03,14.71,14.75,14.7,14.7,1100,10.1735798269456,10.2012442180454,10.1666637291707,10.1666637291707,1590.49226282603,0.0,1.0
2019-09-04,14.97,15.01,14.93,14.988,4496,10.3533983690942,10.381062760194,10.3257339779944,10.3658473450891,6500.77564878713,0.0,1.0
2019-09-05,15.119,15.2,15.07,15.2,2500,10.5083881202307,10.5646867800455,10.4743309062687,10.5646867800455,3596.88846353442,0.0751,1.0
2019-09-06,15.11,15.2,15.11,15.2,623,10.5021327135847,10.5646867800455,10.5021327135847,10.5646867800455,896.344605112772,0.0,1.0
2019-09-09,15.21,15.27,15.21,15.27,1653,10.5716372318744,10.6133399428483,10.5716372318744,10.6133399428483,2378.26265208896,0.0,1.0
2019-09-10,15.446,15.48,15.42,15.48,1000,10.7356678950383,10.7592994312568,10.717596720283,10.7592994312568,1438.75538541376,0.0,1.0
2019-09-11,15.53,15.61,15.53,15.575,1272,10.7940516904017,10.8496553050335,10.7940516904017,10.8253287236321,1830.09685024631,0.0,1.0
2019-09-12,15.66,15.685,15.584,15.64,3067,10.8844075641784,10.9017836937508,10.8315841302782,10.8705066605205,4412.66276706402,0.0,1.0
2019-09-13,15.811,15.84,15.8,15.84,227900,10.989359386796,11.0095156971,10.9817138897841,11.0095156971,327892.352335796,0.0,1.0
2019-09-16,15.75,15.83,15.74,15.83,10038,10.9469616306392,11.002565245271,10.9400111788102,11.002565245271,14442.2265587834,0.0,1.0
2019-09-17,15.65,15.675,15.65,15.67,1389,10.8774571123494,10.8948332419219,10.8774571123494,10.8913580160074,1998.43123033972,0.0,1.0
2019-09-18,15.617,15.67,15.617,15.67,2100,10.8545206213138,10.8913580160074,10.8545206213138,10.8913580160074,3021.38630936891,0.0,1.0
2019-09-19,15.702,15.787,15.692,15.692,1158,10.9135994618601,10.9726783024064,10.9066490100311,10.9066490100311,1666.07873630914,0.0,1.0
2019-09-20,15.81,15.81,15.71,15.71,1077,10.9886643416131,10.9886643416131,10.9191598233233,10.9191598233233,1549.53955009062,0.0,1.0
2019-09-23,15.673,15.69,15.598,15.69,2063,10.8934431515561,10.9052589196653,10.8413147628387,10.9052589196653,2968.15236010859,0.0,1.0
2019-09-24,15.59,15.71,15.59,15.633,2381,10.8357544013756,10.9191598233233,10.8357544013756,10.8656413442402,3425.67657267016,0.0,1.0
2019-09-25,15.57,15.65,15.546,15.59,4618,10.8218534977176,10.8774571123494,10.8051724133281,10.8357544013756,6644.17236984077,0.0,1.0
2019-09-26,15.563,15.634,15.563,15.634,637,10.8169881814373,10.8663363894231,10.8169881814373,10.8663363894231,916.487180508571,0.0,1.0
2019-09-27,15.609,15.698,15.55,15.698,2247,10.8489602598506,10.9108192811285,10.8079525940597,10.9108192811285,3232.88335102474,0.0,1.0
2019-09-30,15.601,15.677,15.601,15.604,1991,10.8433998983874,10.8962233322877,10.8433998983874,10.8454850339361,2864.56197235882,0.0,1.0
2019-10-01,15.565,15.59,15.545,15.58,3961,10.8183782718031,10.8357544013756,10.8044773681452,10.8288039495466,5698.91008162393,0.0,1.0
2019-10-02,15.19,15.43,15.19,15.37,4423,10.5577363282165,10.7245471721119,10.5577363282165,10.6828444611381,6363.61506968507,0.0,1.0
2019-10-03,15.143,15.143,15.11,15.122,4430,10.5772670978559,10.5772670978559,10.5542168558808,10.5625987620536,6342.23276952119,0.0751,1.0
2019-10-04,15.185,15.185,15.07,15.17,5344,10.6066037694606,10.6066037694606,10.5262771686382,10.5961263867446,7650.76567050141,0.0,1.0
2019-10-07,15.221,15.294,15.221,15.294,952,10.6317494879789,10.6827394171966,10.6317494879789,10.6827394171966,1362.93580058334,0.0,1.0
2019-10-08,15.078,15.13,15.01,15.13,2771,10.5318651060867,10.5681866995021,10.4843676377744,10.5681866995021,3967.11670526936,0.0,1.0
2019-10-09,15.05,15.102,15.013,15.067,9504,10.5123073250169,10.5486289184323,10.4864631143175,10.524181692095,13606.45152179,0.0,1.0
2019-10-10,15.254,15.308,15.192,15.192,2483,10.654799729954,10.6925183077315,10.611493214728,10.611493214728,3554.79999248785,0.0,1.0
2019-10-11,15.722,15.83,15.68,15.68,18959,10.9816940706921,11.057131226247,10.9523573990874,10.9523573990874,27142.7519361969,0.0,1.0
2019-10-14,15.653,15.702,15.642,15.67,3349,10.9334981101987,10.9677242270708,10.925814696207,10.9453724772768,4794.61344133779,0.0,1.0
2019-10-15,15.937,15.988,15.76,15.76,9955,11.1318698896209,11.1674929908552,11.0082367735725,11.0082367735725,14252.1280407638,0.0,1.0
2019-10-16,15.928,15.928,15.893,15.893,2565,11.1255834599913,11.1255834599913,11.1011362336541,11.1011362336541,3672.19572321036,0.0,1.0
2019-10-17,16.008,16.03,15.95,15.99,2862,11.1814628344765,11.1968296624599,11.1409502879747,11.1688899752173,4097.39733326628,0.0,1.0
2019-10-18,15.99,16.045,15.96,15.996,3171,11.1688899752173,11.2073070451759,11.1479352097854,11.1730809283037,4539.77880635479,0.0,1.0
2019-10-21,16.284,16.31,16.18,16.18,43051,11.3742466764502,11.3924074731579,11.3016034896195,11.3016034896195,61634.1902845727,0.0,1.0
2019-10-22,16.15,16.284,16.15,16.27,4899,11.2806487241876,11.3742466764502,11.2806487241876,11.3644677859153,7013.67908304386,0.0,1.0
2019-10-23,16.184,16.25,16.176,16.184,3277,11.3043974583438,11.350497942294,11.2988095208953,11.3043974583438,4691.53426314242,0.0,1.0
2019-10-24,16.215,16.215,16.14,16.2,3479,11.3260507159568,11.3260507159568,11.273663802377,11.3155733332408,4980.72862419056,0.0,1.0
2019-10-25,16.157,16.203,16.131,16.203,1301,11.285538169455,11.317668809784,11.2673773727474,11.317668809784,1862.58348378038,0.0,1.0
2019-10-28,16.199,16.2,16.16,16.2,5908,11.3148748410597,11.3155733332408,11.2876336459982,11.3155733332408,8458.21923303191,0.0,1.0
2019-10-29,16.134,16.177,16.097,16.177,672,11.2694728492906,11.2995080130763,11.2436286385912,11.2995080130763,962.072329823528,0.0,1.0
2019-10-30,16.1,16.127,16.1,16.11,871,11.2457241151344,11.2645834040231,11.2457241151344,11.252709036945,1246.97172511353,0.0,1.0
2019-10-31,16.14,16.14,16.04,16.1,3074,11.273663802377,11.273663802377,11.2038145842705,11.2457241151344,4400.90824684155,0.0,1.0
2019-11-01,16.15,16.2,16.15,16.179,3098,11.2806487241876,11.3155733332408,11.2806487241876,11.3009049974385,4435.26797290669,0.0,1.0
2019-11-04,16.16,16.307,16.11,16.2,5790,11.2876336459982,11.3903119966147,11.252709036945,11.3155733332408,8289.2839132117,0.0,1.0
2019-11-05,16.149,16.2,16.092,16.2,7434,11.3324069948045,11.3681957592317,11.2924077875035,11.3681957592317,10593.6599395909,0.0751,1.0
2019-11-06,16.09,16.163,16.07,16.163,2533,11.2910043065455,11.34223136151,11.2769694969662,11.34223136151,3609.59653308904,0.0,1.0
2019-11-07,16.09,16.21,16.09,16.16,50570,11.2910043065455,11.3752131640213,11.2910043065455,11.3401261400731,72063.6781201392,0.0,1.0
2019-11-08,16.063,16.063,16.0,16.0,16330,11.2720573136135,11.2720573136135,11.2278476634387,11.2278476634387,23270.7111667365,0.0,1.0
2019-11-11,16.113,16.12,16.07,16.11,207633,11.3071443375617,11.3120565209145,11.2769694969662,11.3050391161248,295882.888651747,0.0,1.0
2019-11-12,16.16,16.162,16.08,16.08,10422,11.3401261400731,11.341529621031,11.2839869017559,11.2839869017559,14851.6443220899,0.0,1.0
2019-11-13,16.026,16.048,16.017,16.048,2299,11.2460929158918,11.261531206429,11.2397772515811,11.261531206429,3276.13992482102,0.0,1.0
2019-11-14,15.98,16.02,15.922,16.01,4325,11.2138128538594,11.241882473018,11.1731119060794,11.2348650682283,6163.24713999606,0.0,1.0
2019-11-15,15.984,16.033,15.93,15.93,925,11.2166198157752,11.2510050992445,11.1787258299111,11.1787258299111,1318.15112242691,0.0,1.0
2019-11-18,16.075,16.097,16.036,16.091,1547,11.2804781993611,11.2959164898983,11.2531103206814,11.2917060470245,2204.51868799396,0.0,1.0
2019-11-19,16.054,16.091,16.01,16.085,1558,11.2657416493028,11.2917060470245,11.2348650682283,11.2874956041507,2220.19399863904,0.0,1.0
2019-11-20,15.89,15.97,15.832,15.97,2176,11.1506562107525,11.2067954490697,11.1099552629726,11.2067954490697,3100.86145124428,0.0,1.0
2019-11-21,15.855,15.91,15.8,15.821,14938,11.1260952939888,11.1646910203318,11.0874995676457,11.102236117704,21287.0718560141,0.0,1.0
2019-11-22,15.904,15.946,15.85,15.93,2715,11.1604805774581,11.1899536775746,11.1225865915939,11.1787258299111,3868.95167285301,0.0,1.0
2019-11-25,15.98,16.004,15.98,16.004,1169,11.2138128538594,11.2306546253545,11.2138128538594,11.2306546253545,1665.85801309951,0.0,1.0
2019-11-26,15.945,15.98,15.9,15.951,2009,11.1892519370956,11.2138128538594,11.1576736155422,11.1934623799694,2862.88173508719,0.0,1.0
2019-11-27,15.965,16.014,15.9,16.014,4910,11.2032867466749,11.2376720301442,11.1576736155422,11.2376720301442,6996.88866066606,0.0,1.0
2019-11-29,15.87,15.87,15.862,15.862,467,11.1366214011732,11.1366214011732,11.1310074773415,11.1310074773415,665.488188295532,0.0,1.0
2019-12-02,15.73,15.85,15.683,15.85,12871,11.0383777341182,11.1225865915939,11.0053959316068,11.1225865915939,18341.5384829801,0.0,1.0
2019-12-03,15.67,15.67,15.544,15.61,2686,10.9962733053803,10.9962733053803,10.9078540050307,10.9541688766424,3827.62585387963,0.0,1.0
2019-12-04,15.746,15.76,15.693,15.753,2658,11.1023062917519,11.1121775154331,11.0649366592444,11.1072419035925,3769.74539344976,0.0751,1.0
2019-12-05,15.78,15.79,15.7,15.73,3139,11.1262792635491,11.1333301376071,11.069872271085,11.091024893259,4451.93031980393,0.0,1.0
2019-12-06,15.84,15.866,15.794,15.81,2831,11.1685845078972,11.1869167804481,11.1361504872303,11.1474318857232,4015.10504471645,0.0,1.0
2019-12-09,15.845,15.866,15.8,15.86,1335,11.1721099449262,11.1869167804481,11.1403810116651,11.1826862560132,1893.38228000581,0.0,1.0
2019-12-10,15.81,15.85,15.75,15.85,1943,11.1474318857232,11.1756353819552,11.1051266413751,11.1756353819552,2755.68671913953,0.0,1.0
2019-12-11,15.79,15.861,15.73,15.8,16216,11.1333301376071,11.183391343419,11.091024893259,11.1403810116651,22998.56708058,0.0,1.0
2019-12-12,15.98,15.98,15.79,15.86,13903,11.2672967447094,11.2672967447094,11.1333301376071,11.1826862560132,19718.1227257834,0.0,1.0
2019-12-13,16.26,16.348,16.2,16.21,5648,11.4647212183339,11.5267689100444,11.4224159739858,11.4294668480438,8010.35439511071,0.0,1.0
2019-12-16,16.465,16.5,16.42,16.5,5527,11.6092641365232,11.6339421957263,11.5775352032621,11.6339421957263,7838.74446561208,0.0,1.0
2019-12-17,16.422,16.422,16.28,16.39,8191,11.5789453780737,11.5789453780737,11.4788229664499,11.5563825810881,11616.9994423428,0.0,1.0
2019-12-18,16.325,16.37,16.24,16.33,10155,11.510551899711,11.5422808329721,11.4506194702178,11.51407733674,14402.4697029655,0.0,1.0
2019-12-19,16.33,16.359,16.31,16.34,2254,11.51407733674,11.5345248715082,11.499975588624,11.521128210798,3196.76678586749,0.0,1.0
2019-12-20,16.296,16.366,16.28,16.356,7943,11.4901043649427,11.5394604833488,11.4788229664499,11.5324096092908,11265.2700000646,0.0,1.0
2019-12-23,16.345,16.37,16.299,16.369,10100,11.524653647827,11.5422808329721,11.4922196271601,11.5415757455663,14324.4651895571,0.0,1.0
2019-12-24,16.311,16.33,16.31,16.33,2029,11.5006806760298,11.51407733674,11.499975588624,11.51407733674,2877.65741283279,0.0,1.0
2019-12-26,16.41,16.479,16.371,16.386,5767,11.5704843292041,11.6191353602044,11.5429859203779,11.5535622314649,8179.12779684908,0.0,1.0
2019-12-27,16.535,16.579,16.46,16.504,5867,11.6586202549293,11.6896441007846,11.6057386994942,11.6367625453495,8320.9541848645,0.0,1.0
2019-12-30,16.3,16.46,16.3,16.46,17039,11.5458767787416,11.659210538533,11.5458767787416,11.659210538533,24054.9683079392,0.0751,1.0
2019-12-31,16.29,16.3,16.25,16.25,7999,11.5387934187547,11.5458767787416,11.5104599788069,11.5104599788069,11292.6633895889,0.0,1.0
2020-01-02,16.44,16.5,16.416,16.5,6842,11.6450438185591,11.6875439784808,11.6280437545904,11.6875439784808,9659.25777116724,0.0,1.0
2020-01-03,16.33,16.37,16.27,16.363,6481,11.5671268587025,11.5954602986503,11.5246266987808,11.5905019466595,9149.61263006945,0.0,1.0
2020-01-06,16.39,16.408,16.25,16.25,8705,11.6096270186243,11.6223770666008,11.5104599788069,11.5104599788069,12289.3655214865,0.0,1.0
2020-01-07,16.345,16.354,16.26,16.34,1173,11.577751898683,11.5841269226712,11.5175433387938,11.5742102186895,1655.99376871955,0.0,1.0
2020-01-08,16.314,16.38,16.284,16.32,10600,11.5557934827234,11.6025436586373,11.5345434027625,11.5600434987156,14964.6495724018,0.0,1.0
2020-01-09,16.313,16.36,16.252,16.35,7226,11.5550851467247,11.5883769386634,11.5118766508042,11.5812935786764,10201.3733783184,0.0,1.0
2020-01-10,16.29,16.335,16.19,16.295,40248,11.5387934187547,11.570668538696,11.4679598188851,11.5423350987482,56820.4920745308,0.0,1.0
2020-01-13,16.36,16.409,16.259,16.32,6053,11.5883769386634,11.6230854025995,11.5168350027951,11.5600434987156,8545.37960959887,0.0,1.0
2020-01-14,16.43,16.43,16.374,16.377,673,11.6379604585721,11.6379604585721,11.5982936426451,11.6004186506412,950.114071908152,0.0,1.0
2020-01-15,16.42,16.468,16.42,16.468,4353,11.6308770985851,11.6648772265225,11.6308770985851,11.6648772265225,6145.38864044012,0.0,1.0
2020-01-16,16.51,16.6,16.48,16.48,9055,11.6946273384678,11.7583775783504,11.6733772585069,11.6733772585069,12783.4813092545,0.0,1.0
2020-01-17,16.515,16.63,16.5,16.6,331631,11.6981690184612,11.7796276583113,11.6875439784808,11.7583775783504,468183.179466528,0.0,1.0
2020-01-21,16.42,16.56,16.41,16.56,91514,11.6308770985851,11.7300441384026,11.6237937385982,11.7300441384026,129195.749147998,0.0,1.0
2020-01-22,16.43,16.52,16.42,16.52,11485,11.6379604585721,11.7017106984547,11.6308770985851,11.7017106984547,16214.056635758,0.0,1.0
2020-01-23,16.46,16.47,16.395,16.4,2057,11.659210538533,11.6662938985199,11.6131686986177,11.6167103786112,2903.98907268212,0.0,1.0
2020-01-24,16.366,16.478,16.35,16.478,2827,11.5926269546556,11.6719605865095,11.5812935786764,11.6719605865095,3991.04380577168,0.0,1.0
2020-01-27,16.11,16.27,16.07,16.27,21939,11.4112929389894,11.5246266987808,11.3829594990416,11.5246266987808,30972.589336691,0.0,1.0
2020-01-28,16.285,16.29,16.14,16.14,5533,11.5352517387612,11.5387934187547,11.4325430189503,11.4325430189503,7811.26472491502,0.0,1.0
2020-01-29,16.24,16.32,16.23,16.32,13091,11.5033766188199,11.5600434987156,11.4962932588329,11.5600434987156,18481.3422219162,0.0,1.0
2020-01-30,16.225,16.225,16.12,16.14,7953,11.4927515788395,11.4927515788395,11.4183762989764,11.4325430189503,11227.7224574822,0.0,1.0
2020-01-31,16.032,16.19,16.015,16.19,6841,11.3560427310912,11.4679598188851,11.3440010191133,11.4679598188851,9657.84601177362,0.0,1.0
2020-02-03,16.01,16.09,16.01,16.03,8960,11.3404593391199,11.3971262190155,11.3404593391199,11.3546260590938,12649.3641668603,0.0,1.0
2020-02-04,16.155,16.23,16.147,16.147,25329,11.4431680589308,11.4962932588329,11.4375013709412,11.4375013709412,35758.453681072,0.0,1.0
2020-02-05,16.17,16.1819,16.14,16.1498,5736,11.5047932908173,11.5132600218105,11.4834485908343,11.4904211928288,8061.95449630812,0.072,1.0
2020-02-06,16.172,16.24,16.172,16.24,2660,11.5062162708162,11.5545975907775,11.5062162708162,11.5545975907775,3738.6330125836,0.0,1.0
2020-02-07,16.083,16.149,16.079,16.147,6458,11.4428936608667,11.4898520008292,11.440047700869,11.4884290208303,9076.72631400939,0.0,1.0
2020-02-10,16.145,16.154,16.14,16.154,1670,11.4870060408315,11.4934094508264,11.4834485908343,11.4934094508264,2347.18689135888,0.0,1.0
2020-02-11,16.317,16.327,16.317,16.327,462,11.6093823207338,11.6164972207281,11.6093823207338,11.6164972207281,649.341523238207,0.0,1.0
2020-02-12,16.439,16.44,16.403,16.418,3094,11.6961841006645,11.696895590664,11.670570460685,11.6812428106764,4348.62050411043,0.0,1.0
2020-02-13,16.32,16.42,16.31,16.37,5165,11.6115167907321,11.6826657906753,11.6044018907378,11.6470912907037,7259.41334962195,0.0,1.0
2020-02-14,16.367,16.43,16.357,16.43,663,11.6449568207054,11.6897806906696,11.6378419207111,11.6897806906696,931.847250880805,0.0,1.0
2020-02-18,16.302,16.343,16.302,16.343,3087,11.5987099707423,11.627881060719,11.5987099707423,11.627881060719,4338.78199618257,0.0,1.0
2020-02-19,16.395,16.42,16.39,16.42,4274,11.6648785406895,11.6826657906753,11.6613210906924,11.6826657906753,6007.1118405197,0.0,1.0
2020-02-20,16.279,16.369,16.25,16.369,967,11.5823457007554,11.6463798007043,11.5617124907719,11.6463798007043,1359.11959517607,0.0,1.0
2020-02-21,16.37,16.37,16.27,16.28,3637,11.6470912907037,11.6470912907037,11.5759422907605,11.5830571907548,5111.8076190852,0.0,1.0
2020-02-24,15.67,15.79,15.67,15.79,9132,11.1490482911012,11.2344270910331,11.1490482911012,11.2344270910331,12835.0363424487,0.0,1.0
2020-02-25,15.335,15.7,15.335,15.7,3890,10.9106991412915,11.1703929910842,10.9106991412915,11.1703929910842,5467.39940562039,0.0,1.0
2020-02-26,15.285,15.413,15.285,15.32,1930,10.8751246413199,10.9661953612472,10.8751246413199,10.9000267913,2712.61718582194,0.0,1.0
2020-02-27,14.84,15.112,14.84,15.0,11310,10.5585115915726,10.7520368714181,10.5585115915726,10.6723499914817,15896.2178091431,0.0,1.0
2020-02-28,14.53,14.53,14.24,14.39,25945,10.3379496917486,10.3379496917486,10.1316175919133,10.2383410918281,36465.7268840158,0.0,1.0
2020-03-02,14.63,14.63,14.4,14.47,46098,10.4090986916918,10.4090986916918,10.2454559918224,10.2952602917827,64790.7912083008,0.0,1.0
2020-03-03,14.546,14.84,14.5,14.75,5035,10.3493335317395,10.5585115915726,10.3166049917657,10.4944774916237,7076.69820239044,0.0,1.0
2020-03-04,14.83,14.84,14.649,14.79,11079,10.6026239715374,10.6097734145391,10.4732190532064,10.5740261995305,15496.3120866179,0.072,1.0
2020-03-05,14.373,14.56,14.33,14.56,7623,10.2758944263592,10.4095890104912,10.2451518214518,10.4095890104912,10662.3690799069,0.0,1.0
2020-03-06,14.224,14.26,14.17,14.24,7686,10.1693677256337,10.1951057204398,10.1307607334244,10.1808068344364,10750.4878326334,0.0,1.0
2020-03-09,12.774,13.35,12.74,13.35,21007,9.13269849038559,9.54450640728414,9.10839038417977,9.54450640728414,29382.7085480263,0.0,1.0
2020-03-10,13.189,13.31,12.85,13.27,9401,9.42940037495659,9.5159086352773,9.18703425719859,9.48731086327045,13149.2761012994,0.0,1.0
2020-03-11,12.47,12.99,12.45,12.99,15617,8.91535542313358,9.28712645922255,8.90105653713015,9.28712645922255,21843.6597036477,0.0,1.0
2020-03-12,10.953,11.64,10.767,11.64,12459,7.83078491977402,8.32195165399157,7.6978052799422,8.32195165399157,17426.5323844366,0.0,1.0
2020-03-13,11.33,11.58,11.12,11.52,4610,8.10031892093853,8.2790549959813,7.9501806179026,8.23615833797103,6448.05476300288,0.0,1.0
2020-03-16,10.008,10.41,10.008,10.1,3986,7.15516255611234,7.44257016478112,7.15516255611234,7.22093743172808,5575.25949790227,0.0,1.0
2020-03-17,10.41,10.41,10.06,10.06,886,7.44257016478112,7.44257016478112,7.19233965972123,7.19233965972123,1239.257379614,0.0,1.0
2020-03-18,9.68,9.899,9.454,9.85,15943,6.92066082565622,7.07723362739369,6.75908341381755,7.0422013566853,22299.6392812483,0.0,1.0
2020-03-19,9.735,9.735,9.45,9.45,2716,6.95998276216563,6.95998276216563,6.75622363661686,6.75622363661686,3798.89733976482,0.0,1.0
2020-03-20,9.632,9.95,9.632,9.95,1857,6.886343499248,7.11369578670241,6.886343499248,7.11369578670241,2597.40513989075,0.0,1.0
2020-03-23,9.324,9.48,9.32,9.42,8744,6.66614065479531,6.777671965622,6.66328087759462,6.73477530761173,12230.3233942944,0.0,1.0
2020-03-24,10.095,10.12,9.85,9.85,9652,7.21736271022722,7.2352363177315,7.0422013566853,7.0422013566853,13500.3524018446,0.0,1.0
2020-03-25,10.63,10.773,10.417,10.507,4929,7.59985791081876,7.70209494574322,7.44757477488232,7.51191976189771,6894.24336807835,0.0,1.0
2020-03-26,11.115,11.17,10.802,10.802,1507,7.94660589640174,7.98592783291115,7.72282833044819,7.72282833044819,2107.85651363239,0.0,1.0
2020-03-27,10.714,10.76,10.66,10.66,2051,7.65991323203313,7.692800669841,7.62130623982389,7.62130623982389,2868.75494987395,0.0,1.0
2020-03-30,10.71,10.71,10.62,10.657,8848,7.65705345483245,7.65705345483245,7.59270846781705,7.61916140692338,12375.7892718112,0.0,1.0
2020-03-31,10.76,10.82,10.72,10.72,4960,7.692800669841,7.73569732785127,7.66420289783416,7.66420289783416,6937.60338926123,0.0,1.0
2020-04-01,10.29,10.58,10.29,10.58,3369,7.35677684876059,7.5641106958102,7.35677684876059,7.5641106958102,4712.25520532683,0.0,1.0
2020-04-02,10.43,10.553,10.43,10.553,7726,7.45686905078454,7.54480719970558,7.45686905078454,7.54480719970558,10806.436247063,0.0,1.0
2020-04-03,10.15,10.28,10.15,10.28,7034,7.29064450099476,7.38402221381538,7.29064450099476,7.38402221381538,9792.70076743676,0.0475,1.0
2020-04-06,10.682,10.682,10.51,10.52,5357,7.67277483346069,7.67277483346069,7.54922893649802,7.55641183748422,7457.98948125658,0.0,1.0
2020-04-07,10.8,11.18,10.8,11.18,2358,7.75753306509787,8.03048330257354,7.75753306509787,8.03048330257354,3282.79619130166,0.0,1.0
2020-04-08,10.975,10.975,10.94,10.954,604,7.8832338323564,7.8832338323564,7.8580936789047,7.86814974028538,840.885877670146,0.0,1.0
2020-04-09,11.4,11.4,11.359,11.38,851,8.18850712426998,8.18850712426998,8.15905723022655,8.17414132229757,1184.75808261141,0.0,1.0
2020-04-13,11.338,11.47,11.265,11.47,1772,8.14397313815552,8.23878743117339,8.09153796095625,8.23878743117339,2466.96982654222,0.0,1.0
2020-04-14,11.305,11.37,11.25,11.37,5325,8.12026956490106,8.16695842131137,8.08076360947695,8.16695842131137,7413.439236082,0.0,1.0
2020-04-15,10.75,10.93,10.74,10.93,12240,7.72161856016686,7.85091077791849,7.71443565918066,7.85091077791849,17040.4687792758,0.0,1.0
2020-04-16,10.75,10.75,10.75,10.75,217,7.72161856016686,7.72161856016686,7.72161856016686,7.72161856016686,302.106350090102,0.0,1.0
2020-04-17,11.079,11.079,10.99,10.998,568,7.9579360026129,7.9579360026129,7.8940081838357,7.89975450462467,790.766851848746,0.0,1.0
2020-04-20,10.801,10.98,10.76,10.98,2501,7.75825135519649,7.8868252828495,7.72880146115306,7.8868252828495,3481.88009942556,0.0,1.0
2020-04-21,10.6,10.61,10.6,10.6,1407,7.61387504537384,7.62105794636004,7.61387504537384,7.61387504537384,1958.81859251969,0.0,1.0
2020-04-22,10.78,10.8,10.74,10.79,3698,7.74316726312547,7.75753306509787,7.71443565918066,7.75035016411167,5148.33770798708,0.0,1.0
2020-04-23,10.78,10.905,10.75,10.905,2095,7.74316726312547,7.83295352545299,7.72161856016686,7.83295352545299,2916.6488637731,0.0,1.0
2020-04-24,10.82,10.82,10.82,10.82,395,7.77189886707027,7.77189886707027,7.77189886707027,7.77189886707027,549.917088873688,0.0,1.0
2020-04-27,10.962,11.02,10.962,11.02,727,7.87389606107434,7.91555688679431,7.87389606107434,7.91555688679431,1012.12588255993,0.0,1.0
2020-04-28,11.23,11.41,11.23,11.41,1714,8.06639780750455,8.19569002525618,8.06639780750455,8.19569002525618,2386.22250716329,0.0,1.0
2020-04-29,11.68,11.705,11.64,11.65,4324,8.38962835188362,8.40758560434913,8.36089674793882,8.36807964892502,6019.85187921476,0.0,1.0
2020-04-30,11.44,11.545,11.37,11.545,19769,8.21723872821478,8.2926591885699,8.16695842131137,8.2926591885699,27522.3061517568,0.0,1.0
2020-05-01,11.135,11.19,11.135,11.19,483,7.99816024813563,8.03766620355974,7.99816024813563,8.03766620355974,672.430263103775,0.0,1.0
2020-05-04,11.11,11.17,10.94,11.17,10753,7.98020299567012,8.02330040158733,7.8580936789047,8.02330040158733,14970.2745738197,0.0,1.0
2020-05-05,11.153,11.245,11.153,11.235,1719,8.04520824959525,8.11157238112603,8.04520824959525,8.10435888856833,2383.03427396855,0.0475,1.0
2020-05-06,10.973,11.04,10.973,11.02,1357,7.91536538355677,7.96369578369332,7.91536538355677,7.94926879857793,1881.19692249873,0.0,1.0
2020-05-07,11.09,11.154,11.05,11.154,2935,7.99976324648178,8.04592959885102,7.97090927625101,8.04592959885102,4068.76416177876,0.0,1.0
2020-05-08,11.29,11.33,11.23,11.23,2699,8.14403309763565,8.17288706786642,8.10075214228949,8.10075214228949,3741.59947960507,0.0,1.0
2020-05-11,11.213,11.213,11.13,11.13,2610,8.08848920494141,8.08848920494141,8.02861721671256,8.02861721671256,3618.21957827685,0.0,1.0
2020-05-12,11.064,11.18,11.064,11.17,1862,7.98100816583178,8.06468467950102,7.98100816583178,8.05747118694333,2581.27389070939,0.0,1.0
2020-05-13,11.064,11.064,11.064,11.064,116,7.98100816583178,7.98100816583178,7.98100816583178,7.98100816583178,160.809759034527,0.0,1.0
2020-05-14,10.735,10.735,10.479,10.6,6014,7.74368426068367,7.74368426068367,7.55901885120673,7.64630211115481,8337.15423132453,0.0,1.0
2020-05-15,10.733,10.733,10.67,10.715,1275,7.74224156217214,7.74224156217214,7.69679655905867,7.72925727556829,1767.52105835363,0.0,1.0
2020-05-18,11.252,11.252,11.07,11.07,798,8.11662182591641,8.11662182591641,7.9853362613664,7.9853362613664,1106.26023887545,0.0,1.0
2020-05-19,11.006,11.094,11.006,11.094,613,7.93916990899716,8.00264864350486,7.93916990899716,8.00264864350486,849.796399035905,0.0,1.0
2020-05-20,11.151,11.151,11.144,11.144,446,8.04376555108371,8.04376555108371,8.03871610629333,8.03871610629333,618.285797667233,0.0,1.0
2020-05-21,11.0,11.075,11.0,11.075,600,7.93484181346254,7.98894300764524,7.93484181346254,7.98894300764524,831.774615695829,0.0,1.0
2020-05-22,10.99,10.99,10.977,10.977,1091,7.92762832090485,7.92762832090485,7.91825078057985,7.91825078057985,1512.44350954025,0.0,1.0
2020-05-26,11.54,11.54,11.48,11.48,612,8.32437041157798,8.32437041157798,8.28108945623182,8.28108945623182,848.410108009745,0.0,1.0
2020-05-27,11.828,11.828,11.715,11.715,1000,8.53211899723954,8.53211899723954,8.45060653133761,8.45060653133761,1386.29102615972,0.0,1.0
2020-05-28,11.929,11.956,11.929,11.956,715,8.60497527207224,8.62445170197802,8.60497527207224,8.62445170197802,991.198083704196,0.0,1.0
2020-05-29,11.73,11.745,11.62,11.745,1745,8.46142677017415,8.47224700901069,8.38207835203952,8.47224700901069,2419.0778406487,0.0,1.0
2020-06-01,12.125,12.125,12.08,12.08,19747,8.74635972620303,8.74635972620303,8.71389900969341,8.71389900969341,27375.0888935759,0.0,1.0
2020-06-02,12.403,12.41,12.33,12.35,5999,8.9468948193069,8.95194426409729,8.89423632363574,8.90866330875113,8316.35986593213,0.0,1.0
2020-06-03,12.828,12.828,12.54,12.54,3305,9.28773234265791,9.28773234265791,9.07921449773387,9.07921449773387,4564.7891687485,0.0475,1.0
2020-06-04,12.775,12.822,12.775,12.822,954,9.24935926702953,9.28338822088866,9.24935926702953,9.28338822088866,1317.6426223861,0.0,1.0
2020-06-05,13.16,13.269,13.15,13.15,3215,9.52810708055644,9.60702529269783,9.52086687760769,9.52086687760769,4440.48326097623,0.0,1.0
2020-06-08,13.491,13.5,13.38,13.39,5993,9.7677577981601,9.77427398081398,9.68739154542897,9.69463174837772,8277.39228088043,0.0,1.0
2020-06-09,13.24,13.24,13.145,13.19,7378,9.58602870414645,9.58602870414645,9.51724677613332,9.5498276894027,10190.3220838204,0.0,1.0
2020-06-10,13.08,13.25,13.08,13.25,5320,9.47018545696644,9.5932689070952,9.47018545696644,9.5932689070952,7347.86032609441,0.0,1.0
2020-06-11,12.13,12.61,12.13,12.59,5666,8.78236617683508,9.12989591837513,8.78236617683508,9.11541551247763,7825.74748264116,0.0,1.0
2020-06-12,12.413,12.413,12.342,12.39,2859,8.98726392028474,8.98726392028474,8.9358584793486,8.97061145350261,3948.78433689924,0.0,1.0
2020-06-15,12.48,12.48,12.15,12.15,1017,9.03577328004137,9.03577328004137,8.79684658273258,8.79684658273258,1404.6567578267,0.0,1.0
2020-06-16,12.636,12.88,12.62,12.8,55199,9.14872044604189,9.32538139799141,9.13713612132388,9.2674597744014,76239.5755902416,0.0,1.0
2020-06-17,12.565,12.84,12.54,12.84,25863,9.09731500510575,9.29642058619641,9.07921449773387,9.29642058619641,35721.3743634925,0.0,1.0
2020-06-18,12.494,12.55,12.475,12.51,4743,9.04590956416962,9.08645470068263,9.03215317856699,9.05749388888762,6550.92133959884,0.0,1.0
2020-06-19,12.315,12.55,12.315,12.501,3778,8.91630993138697,9.08645470068263,8.91630993138697,9.05097770623374,5218.08577292946,0.0,1.0
2020-06-22,12.5,12.54,12.42,12.48,2764,9.05025368593887,9.07921449773387,8.99233206234886,9.03577328004137,3817.57254536184,0.0,1.0
2020-06-23,12.61,12.67,12.61,12.67,3901,9.12989591837513,9.17333713606764,9.12989591837513,9.17333713606764,5387.97051355157,0.0,1.0
2020-06-24,12.201,12.34,12.18,12.34,3245,8.83377161777121,8.93441043875885,8.81856719157884,8.93441043875885,4481.91856356699,0.0,1.0
2020-06-25,12.34,12.34,12.06,12.06,629,8.93441043875885,8.93441043875885,8.73168475619382,8.73168475619382,868.760177652893,0.0,1.0
2020-06-26,12.1,12.149,12.1,12.11,7451,8.76064556798883,8.79612256243771,8.76064556798883,8.76788577093758,10291.1479867913,0.0,1.0
2020-06-29,12.2485,12.27,12.2214,12.27,2329,8.86816258177778,8.8837290181176,8.84854163178666,8.8837290181176,3216.76065779585,0.0,1.0
2020-06-30,12.249,12.249,12.249,12.249,107,8.86852459192522,8.86852459192522,8.86852459192522,8.86852459192522,147.785912573703,0.0,1.0
2020-07-01,12.35,12.35,12.21,12.21,1175,8.9416506417076,8.9416506417076,8.84028780042509,8.84028780042509,1622.88268480469,0.0,1.0
2020-07-02,12.35,12.35,12.35,12.35,0,8.9416506417076,8.9416506417076,8.9416506417076,8.9416506417076,0,0.0,1.0
2020-07-06,12.535,12.6,12.51,12.6,4035,9.10998536026607,9.15722501311148,9.09181626301783,9.15722501311148,5552.00947090466,0.0475,1.0
2020-07-07,12.34,12.46,12.34,12.46,3142,8.96826640172982,9.05547806852136,8.96826640172982,9.05547806852136,4323.27478502663,0.0,1.0
2020-07-08,12.42,12.42,12.32,12.33,1077,9.02640751292418,9.02640751292418,8.95373112393123,8.96099876283052,1481.91182160206,0.0,1.0
2020-07-09,12.13,12.33,12.13,12.33,1301,8.81564598484463,8.96099876283052,8.81564598484463,8.96099876283052,1790.12746509218,0.0,1.0
2020-07-10,12.365,12.365,12.3,12.335,813,8.98643549897806,8.98643549897806,8.93919584613264,8.96463258228017,1118.65767034585,0.0,1.0
2020-07-13,12.45,12.485,12.45,12.46,6595,9.04821042962206,9.07364716576959,9.04821042962206,9.05547806852136,9074.47396793463,0.0,1.0
2020-07-14,12.578,12.578,12.44,12.44,455,9.14123620753303,9.14123620753303,9.04094279072276,9.04094279072276,626.063025839311,0.0,1.0
2020-07-15,12.658,12.67,12.658,12.67,489,9.19937731872739,9.20809848540655,9.19937731872739,9.20809848540655,672.845757440491,0.0,1.0
2020-07-16,12.65,12.67,12.64,12.67,10775,9.19356320760796,9.20809848540655,9.18629556870866,9.20809848540655,14825.9980294914,0.0,1.0
2020-07-17,12.677,12.677,12.62,12.62,2062,9.21318583263605,9.21318583263605,9.17176029091007,9.17176029091007,2837.23507534211,0.0,1.0
2020-07-20,12.71,12.76,12.67,12.71,4078,9.23716904100373,9.2735072355002,9.20809848540655,9.23716904100373,5611.17586675321,0.0,1.0
2020-07-21,12.801,12.855,12.74,12.74,3138,9.30330455498731,9.3425498050435,9.25897195770161,9.25897195770161,4317.77093425002,0.0,1.0
2020-07-22,12.8006,12.84,12.8006,12.84,2438,9.30301384943134,9.33164834669456,9.30301384943134,9.33164834669456,3354.59704834338,0.0,1.0
2020-07-23,12.83,12.83,12.83,12.83,628,9.32438070779526,9.32438070779526,9.32438070779526,9.32438070779526,864.104571927665,0.0,1.0
2020-07-24,12.673,12.673,12.673,12.673,771,9.21027877707634,9.21027877707634,9.21027877707634,9.21027877707634,1060.86723719145,0.0,1.0
2020-07-27,12.725,12.74,12.6846,12.74,1036,9.24807049935267,9.25897195770161,9.21870923819952,9.25897195770161,1425.49735114182,0.0,1.0
2020-07-28,12.686,12.74,12.68,12.68,1926,9.21972670764542,9.25897195770161,9.21536612430584,9.21536612430584,2650.10414893739,0.0,1.0
2020-07-29,12.7621,12.7621,12.729,12.729,407,9.27503343966905,9.27503343966905,9.25097755491239,9.25097755491239,560.016816519999,0.0,1.0
2020-07-30,12.48,12.48,12.29,12.46,3044,9.07001334631995,9.07001334631995,8.93192820723334,9.05547806852136,4188.4304409997,0.0,1.0
2020-07-31,12.2047,12.358,12.2047,12.358,2797,8.86993524742236,8.98134815174855,8.86993524742236,8.98134815174855,3848.56765554407,0.0,1.0
2020-08-03,12.335,12.3368,12.19,12.19,2963,8.96463258228017,8.96594075728204,8.85925181824039,8.85925181824039,4076.97746277336,0.0,1.0
2020-08-04,12.56,12.56,12.29,12.29,14016,9.1281544575143,9.1281544575143,8.93192820723334,8.93192820723334,19285.4931212391,0.0,1.0
2020-08-05,12.6062,12.72,12.59,12.65,4680,9.1962522340007,9.27926959880764,9.1844342963041,9.22820443592112,6415.33251794402,0.0475,1.0
2020-08-06,12.595,12.63,12.48,12.53,4330,9.18808180793885,9.21361438938211,9.10418904033957,9.14066415668708,5935.55337664479,0.0,1.0
2020-08-07,12.5105,12.5105,12.3,12.43,5313,9.12643886131155,9.12643886131155,8.97287862148852,9.06771392399206,7283.04736492235,0.0,1.0
2020-08-10,12.6128,12.6128,12.53,12.53,1633,9.20106694935857,9.20106694935857,9.14066415668708,9.14066415668708,2238.51239354756,0.0,1.0
2020-08-11,12.84,12.9,12.84,12.88,9529,9.36680987804167,9.41058001765869,9.36680987804167,9.39598997111968,13062.3298212582,0.0,1.0
2020-08-12,12.99,13.04,12.9807,13.0,2468,9.47623522708422,9.51271034343173,9.46945085544358,9.48353025035372,3383.12834493287,0.0,1.0
2020-08-13,12.86,12.93,12.86,12.93,215,9.38139992458068,9.4324650874672,9.38139992458068,9.4324650874672,294.721472512385,0.0,1.0
2020-08-14,12.78,12.7965,12.74,12.7965,1914,9.32303973842465,9.33507652681934,9.29385964534664,9.33507652681934,2623.70650413352,0.0,1.0
2020-08-17,12.7877,12.7877,12.77,12.77,593,9.32865690634217,9.32865690634217,9.31574471515515,9.31574471515515,812.882945115556,0.0,1.0
2020-08-18,12.76,12.78,12.76,12.78,430,9.30844969188565,9.32303973842465,9.30844969188565,9.32303973842465,589.442945024771,0.0,1.0
2020-08-19,12.665,12.755,12.665,12.75,32471,9.23914697082537,9.3048021802509,9.23914697082537,9.30115466861615,44511.1671346496,0.0,1.0
2020-08-20,12.6298,12.6425,12.6298,12.6425,841,9.21346848891672,9.22273316846899,9.21346848891672,9.22273316846899,1152.84073666473,0.0,1.0
2020-08-21,12.545,12.545,12.47,12.54,813,9.15160669159134,9.15160669159134,9.09689401707007,9.14795917995659,1114.45840536079,0.0,1.0
2020-08-24,12.74,12.75,12.641,12.641,3362,9.29385964534664,9.30115466861615,9.22163891497857,9.22163891497857,4608.62135156577,0.0,1.0
2020-08-25,12.78,12.83,12.69,12.83,4769,9.32303973842465,9.35951485477217,9.25738452899913,9.35951485477217,6537.33349958869,0.0,1.0
2020-08-26,12.88,12.88,12.83,12.83,1483,9.39598997111968,9.39598997111968,9.35951485477217,9.35951485477217,2032.89276156218,0.0,1.0
2020-08-27,12.78,12.82,12.77,12.82,985,9.32303973842465,9.35221983150267,9.31574471515515,9.35221983150267,1350.2355833707,0.0,1.0
2020-08-28,12.9,12.9,12.9,12.9,211,9.41058001765869,9.41058001765869,9.41058001765869,9.41058001765869,289.238282326109,0.0,1.0
2020-08-31,12.8255,12.915,12.8255,12.9,1277,9.35623209430089,9.42152255256294,9.35623209430089,9.41058001765869,1750.50846696891,0.0,1.0
2020-09-01,12.7463,12.78,12.7463,12.78,3221,9.29845551000643,9.32303973842465,9.29845551000643,9.32303973842465,4415.33889749951,0.0,1.0
2020-09-02,12.865,12.865,12.731,12.75,1759,9.38504743621543,9.38504743621543,9.28729412440409,9.30115466861615,2411.23288441528,0.0,1.0
2020-09-03,12.624,12.87,12.624,12.87,1328,9.24388873595055,9.42402154877088,9.24388873595055,9.42402154877088,1813.59517394452,0.0475,1.0
2020-09-04,12.655,12.77,12.55,12.77,5107,9.26658839935474,9.35079682811221,9.18970244266313,9.35079682811221,6974.42059739055,0.0,1.0
2020-09-08,12.4236,12.55,12.4236,12.55,5187,9.09714639575057,9.18970244266313,9.09714639575057,9.18970244266313,7083.67331871251,0.0,1.0
2020-09-09,12.6813,12.695,12.6813,12.69,3836,9.28584650088797,9.2958782876182,9.28584650088797,9.29221705158527,5238.66798738793,0.0,1.0
2020-09-10,12.4729,12.7,12.4729,12.7,14251,9.1332461830353,9.29953952365114,9.1332461830353,9.29953952365114,19462.0066444904,0.0,1.0
2020-09-11,12.525,12.5531,12.47,12.5531,6052,9.17139626249847,9.19197240900355,9.1311226661362,9.19197240900355,8264.96836800618,0.0,1.0
2020-09-14,12.65,12.6699,12.62,12.63,4436,9.2629271633218,9.27749888273288,9.2409597471242,9.24828221919007,6058.06339730262,0.0,1.0
2020-09-15,12.6569,12.7,12.6503,12.7,7879,9.26797966904725,9.29953952365114,9.26314683748378,9.29953952365114,10760.0273911964,0.0,1.0
2020-09-16,12.66,12.66,12.61,12.61,517,9.27024963538767,9.27024963538767,9.23363727505834,9.23363727505834,706.045711543159,0.0,1.0
2020-09-17,12.6257,12.6257,12.522,12.559,3619,9.24513355620175,9.24513355620175,9.1691995208787,9.19629266752241,4942.31998080211,0.0,1.0
2020-09-18,12.35,12.46,12.33,12.46,2647,9.04325300134579,9.12380019407033,9.02860805721406,9.12380019407033,3614.89941674032,0.0,1.0
2020-09-21,11.9768,12.05,11.9,12.05,1508,8.76997834384763,8.82357883936978,8.71374175838178,8.82357883936978,2059.41379691893,0.0,1.0
2020-09-22,11.84,11.9726,11.82,11.9726,4041,8.66980692598657,8.76690290557997,8.65516198185484,8.76690290557997,5518.62808577545,0.0,1.0
2020-09-23,11.75,11.935,11.75,11.935,770,8.60390467739377,8.73937041061231,8.60390467739377,8.73937041061231,1051.55744272385,0.0,1.0
2020-09-24,11.7653,11.82,11.745,11.745,1680,8.61510805965455,8.65516198185484,8.60024344136083,8.60024344136083,2294.30714776114,0.0,1.0
2020-09-25,11.69,11.7,11.68,11.7,1382,8.55996984499857,8.56729231706443,8.5526473729327,8.56729231706443,1887.34076083684,0.0,1.0
2020-09-28,12.0,12.0019,11.96,11.96,1363,8.78696647904045,8.78835774873296,8.75767659077698,8.75767659077698,1861.39323952287,0.0,1.0
2020-09-29,11.915,11.9483,11.915,11.925,2244,8.72472546648057,8.74910929845991,8.72472546648057,8.73204793854644,3064.53883308095,0.0,1.0
2020-09-30,11.9754,11.9849,11.94,11.96,1078,8.76895319775841,8.77590954622099,8.74303164664524,8.75767659077698,1472.1804198134,0.0,1.0
2020-10-01,11.95,11.98,11.924,11.9301,8618,8.75035411871111,8.77232153490871,8.73131569133986,8.73578239930004,11769.249404408,0.0,1.0
2020-10-02,12.05,12.05,11.9207,11.9207,416,8.82357883936978,8.82357883936978,8.72889927555812,8.72889927555812,568.114150874186,0.0,1.0
2020-10-05,12.25,12.261,12.22,12.24,6422,9.00700676461975,9.01509468906145,8.98494878886966,8.99965410603639,8734.25568070185,0.0505,1.0
2020-10-06,12.2269,12.4071,12.2269,12.4071,4301,8.99002212329218,9.12251703096438,8.99002212329218,9.12251703096438,5849.58481511969,0.0,1.0
2020-10-07,12.2269,12.2269,12.2269,12.2269,143,8.99002212329218,8.99002212329218,8.99002212329218,8.99002212329218,194.487474671499,0.0,1.0
2020-10-08,12.371,12.371,12.371,12.371,728,9.09597393347844,9.09597393347844,9.09597393347844,9.09597393347844,990.118052873084,0.0,1.0
2020-10-09,12.5498,12.5498,12.49,12.49,1830,9.22743946894897,9.22743946894897,9.18347057062046,9.18347057062046,2488.89565488701,0.0,1.0
2020-10-12,12.555,12.555,12.551,12.551,878,9.23126285141232,9.23126285141232,9.22832178797898,9.22832178797898,1194.12589343759,0.0,1.0
2020-10-13,12.35,12.36,12.33,12.33,2667,9.08053335045338,9.08788600903674,9.06582803328665,9.06582803328665,3627.25940523697,0.0,1.0
2020-10-14,12.375,12.419,12.36,12.41,3028,9.09891499691179,9.13126669467859,9.08788600903674,9.12464930195356,4118.23827486222,0.0,1.0
2020-10-15,12.17,12.17,12.0958,12.12,737,8.94818549595285,8.94818549595285,8.89362876926429,8.91142220303603,1002.35852330695,0.0,1.0
2020-10-16,12.18,12.2,12.12,12.12,6113,8.95553815453621,8.97024347170293,8.91142220303603,8.91142220303603,8313.99952913896,0.0,1.0
2020-10-19,12.18,12.18,12.18,12.18,272,8.95553815453621,8.95553815453621,8.95553815453621,8.95553815453621,369.934217556976,0.0,1.0
2020-10-20,12.23,12.35,12.2,12.33,558,8.99230144745303,9.08053335045338,8.97024347170293,9.06582803328665,758.909166899973,0.0,1.0
2020-10-21,12.18,12.18,12.18,12.18,268,8.95553815453621,8.95553815453621,8.95553815453621,8.95553815453621,364.494008475256,0.0,1.0
2020-10-22,12.13,12.13,12.13,12.13,208,8.91877486161939,8.91877486161939,8.91877486161939,8.91877486161939,282.890872249453,0.0,1.0
2020-10-23,12.34,12.34,12.34,12.34,294,9.07318069187002,9.07318069187002,9.07318069187002,9.07318069187002,399.855367506438,0.0,1.0
2020-10-26,12.07,12.24,12.01,12.24,5815,8.87465891011922,8.99965410603639,8.83054295861904,8.99965410603639,7908.70395255079,0.0,1.0
2020-10-27,11.89,11.89,11.89,11.89,1264,8.74231105561868,8.74231105561868,8.74231105561868,8.74231105561868,1719.1060698236,0.0,1.0
2020-10-28,11.435,11.54,11.425,11.54,2698,8.40776509007566,8.48496800520097,8.4004124314923,8.48496800520097,3669.4210256203,0.0,1.0
2020-10-29,11.43,11.43,11.4,11.4,859,8.40408876078398,8.40408876078398,8.38203078503389,8.38203078503389,1168.28490029942,0.0,1.0
2020-10-30,11.4,11.49,11.4,11.48,3331,8.38203078503389,8.44820471228416,8.38203078503389,8.44085205370079,4530.33411280253,0.0,1.0
2020-11-02,11.4,11.4,11.4,11.4,208,8.38203078503389,8.38203078503389,8.38203078503389,8.38203078503389,282.890872249452,0.0,1.0
2020-11-03,12.0134,12.02,11.9,11.9,3474,8.83304286253738,8.8378956172024,8.74966371420204,8.74966371420204,4724.82158747403,0.0,1.0
2020-11-04,11.975,11.975,11.87,11.87,744,8.84341011113992,8.84341011113992,8.76586872811949,8.76586872811949,1007.4620410035,0.0525,1.0
2020-11-05,12.15,12.1988,12.11,12.1101,2937,8.97264574950731,9.00868403037776,8.94310617502333,8.94318002395955,3977.0376538001,0.0,1.0
2020-11-06,12.21,12.27,12.21,12.27,837,9.01695511123327,9.06126447295923,9.01695511123327,9.06126447295923,1133.39479612894,0.0,1.0
2020-11-09,12.9,13.08,12.86,12.94,13482,9.52651277108184,9.65944085625972,9.49697319659786,9.55605234556581,18256.1871462489,0.0,1.0
2020-11-10,13.39,13.45,13.25,13.25,4385,9.88837255851053,9.93268192023649,9.78498404781661,9.78498404781661,5937.79710994669,0.0,1.0
2020-11-11,13.3813,13.4202,13.3813,13.39,1017,9.88194770106026,9.91067493724593,9.88194770106026,9.88837255851053,1377.13561250075,0.0,1.0
2020-11-12,13.1151,13.27,13.0945,13.26,8774,9.68536183286941,9.7997538350586,9.67014895201016,9.79236894143761,11881.0106824794,0.0,1.0
2020-11-13,13.35,13.35,13.33,13.34,543,9.85883298402655,9.85883298402655,9.84406319678456,9.85144809040556,735.284796054973,0.0,1.0
2020-11-16,13.72,13.76,13.71,13.71,3025,10.1320740480033,10.1616136224873,10.1246891543823,10.1246891543823,4096.19983069299,0.0,1.0
2020-11-17,13.88,13.88,13.75,13.75,594,10.2502323459392,10.2502323459392,10.1542287288663,10.1542287288663,804.344694026988,0.0,1.0
2020-11-18,13.8548,13.95,13.8548,13.95,1329,10.2316224140143,10.3019266012862,10.2316224140143,10.3019266012862,1799.6196942119,0.0,1.0
2020-11-19,13.9303,13.9303,13.791,13.791,5788,10.2873783608528,10.2873783608528,10.1845067927124,10.1845067927124,7837.62136200034,0.0,1.0
2020-11-20,13.8982,13.9,13.84,13.85,2331,10.2636728523294,10.2650021331812,10.2206927714552,10.2280776650762,3156.443572015,0.0,1.0
2020-11-23,14.01,14.115,13.99,14.05,15045,10.3462359630121,10.4237773460326,10.3314661757701,10.3757755374961,20372.6699017442,0.0,1.0
2020-11-24,14.01,14.01,14.01,14.01,105,10.3462359630121,10.3462359630121,10.3462359630121,10.3462359630121,142.182142883559,0.0,1.0
2020-11-25,14.55,14.55,14.44,14.44,710,10.7450202185458,10.7450202185458,10.6637863887149,10.6637863887149,961.422109022155,0.0,1.0
2020-11-27,14.55,14.55,14.55,14.55,156,10.7450202185458,10.7450202185458,10.7450202185458,10.7450202185458,211.242040855572,0.0,1.0
2020-11-30,14.05,14.4,14.05,14.4,4946,10.3757755374961,10.6342468142309,10.3757755374961,10.6342468142309,6697.45598763885,0.0,1.0
2020-12-01,14.4083,14.4083,14.3286,14.3286,2937,10.6403762759363,10.6403762759363,10.581518673777,10.581518673777,3977.03765380011,0.0,1.0
2020-12-02,14.46,14.477,14.32,14.477,9616,10.6785561759568,10.6911104951125,10.5751676652629,10.6911104951125,13021.176056841,0.0,1.0
2020-12-03,14.46,14.59,14.46,14.53,9649,10.7173268674671,10.8136790453904,10.7173268674671,10.7692088094258,13018.5951893968,0.0525,1.0
2020-12-04,14.6466,14.6896,14.62,14.65,1157,10.855629301317,10.8874996370916,10.8359141633726,10.8581492813549,1561.04411173511,0.0,1.0
2020-12-07,14.5791,14.64,14.5791,14.64,1615,10.8056002858568,10.8507375753608,10.8056002858568,10.8507375753608,2178.98551465186,0.0,1.0
2020-12-08,14.57,14.6,14.564,14.6,2785,10.7988556334022,10.8210907513844,10.7944086098057,10.8210907513844,3757.56944786713,0.0,1.0
2020-12-09,14.6115,14.66,14.53,14.58,14586,10.8296142132777,10.865560987349,10.7692088094258,10.8062673393963,19679.6797007505,0.0,1.0
2020-12-10,14.62,14.7,14.48,14.48,8049,10.8359141633726,10.8952078113254,10.7321502794553,10.7321502794553,10859.847930299,0.0,1.0
2020-12-11,14.54,14.54,14.4596,14.503,2369,10.7766205154199,10.7766205154199,10.7170303992273,10.7491972032417,3196.2951605017,0.0,1.0
2020-12-14,14.5692,14.69,14.561,14.69,17710,10.7982626969226,10.8877961053313,10.7921850980075,10.8877961053313,23894.6337241391,0.0,1.0
2020-12-15,14.67,14.69,14.57,14.605,6882,10.8729726933431,10.8877961053313,10.7988556334022,10.8247966043815,9285.31164819456,0.0,1.0
2020-12-16,14.7498,14.7515,14.68,14.69,4627,10.9321181071761,10.933378097195,10.8803843993372,10.8877961053313,6242.82722990349,0.0,1.0
2020-12-17,14.7,14.82,14.7,14.76,9312,10.8952078113254,10.9841482832546,10.8952078113254,10.93967804729,12563.9090479494,0.0,1.0
2020-12-18,14.7613,14.81,14.7613,14.81,2466,10.9406415690693,10.9767365772605,10.9406415690693,10.9767365772605,3327.16921308451,0.0,1.0
2020-12-21,14.54,14.54,14.25,14.31,2246,10.7766205154199,10.7766205154199,10.561681041591,10.6061512775556,3030.34146495856,0.0,1.0
2020-12-22,14.44,14.5,14.44,14.5,3594,10.7025034554789,10.7469736914435,10.7025034554789,10.7469736914435,4849.08603074847,0.0,1.0
2020-12-23,14.69,14.76,14.68,14.76,11451,10.8877961053313,10.93967804729,10.8803843993372,10.93967804729,15449.8842899558,0.0,1.0
2020-12-24,14.8,14.8,14.8,14.8,1643,10.9693248712664,10.9693248712664,10.9693248712664,10.9693248712664,2216.76359168608,0.0,1.0
2020-12-28,14.8308,14.94,14.8308,14.94,460,10.9921529257283,11.0730887551838,10.9921529257283,11.0730887551838,620.639836990622,0.0,1.0
2020-12-29,14.84,14.91,14.8309,14.9,5986,10.9989716952428,11.0508536372015,10.9922270427882,11.0434419312074,8076.41318309975,0.0,1.0
2020-12-30,14.83,14.9,14.83,14.9,2713,11.0304714457177,11.0825370560482,11.0304714457177,11.0825370560482,3647.51318182504,0.0525,1.0
2020-12-31,14.6664,14.78,14.54,14.78,23549,10.9087866764312,10.9932817240532,10.8147710600631,10.9932817240532,31660.6295314403,0.0,1.0
2021-01-04,14.68,14.9,14.63,14.9,3222,10.918902280724,11.0825370560482,10.8817125590594,11.0825370560482,4331.84204638415,0.0,1.0
2021-01-05,15.01,15.01,14.82,14.89,1422,11.1643544437103,11.1643544437103,11.0230335013848,11.0750991117153,1911.81855678407,0.0,1.0
2021-01-06,15.31,15.379,15.18,15.18,6698,11.3874927736978,11.438814589595,11.2907994973699,11.2907994973699,9005.17629630079,0.0,1.0
2021-01-07,15.38,15.38,15.365,15.365,1057,11.4395583840283,11.4395583840283,11.4284014675289,11.4284014675289,1421.09157139293,0.0,1.0
2021-01-08,15.3941,15.46,15.22,15.46,8070,11.4500458855377,11.4990619386916,11.3205512747016,11.4990619386916,10849.7719783737,0.0,1.0
2021-01-11,15.165,15.198,15.01,15.01,8598,11.2796425808705,11.3041877971691,11.1643544437103,11.1643544437103,11559.6455353231,0.0,1.0
2021-01-12,15.171,15.18,15.111,15.16,7597,11.2841053474703,11.2907994973699,11.2394776814728,11.275923608704,10213.8435836066,0.0,1.0
2021-01-13,15.19,15.27,15.19,15.27,5965,11.2982374417028,11.3577409963662,11.2982374417028,11.3577409963662,8019.68895303585,0.0,1.0
2021-01-14,15.3463,15.43,15.22,15.22,13460,11.4144925116263,11.4767481056928,11.3205512747016,11.3205512747016,18096.3978722318,0.0,1.0
2021-01-15,15.1,15.1491,15.0,15.0,2174,11.2312959427065,11.2678162493812,11.1569164993774,11.1569164993774,2922.85059243923,0.0,1.0
2021-01-19,15.095,15.0969,15.04,15.05,2411,11.2275769705401,11.2289901799633,11.186668276709,11.1941062210419,3241.48701856989,0.0,1.0
2021-01-20,15.1644,15.1644,15.04,15.135,7751,11.2791963042105,11.2791963042105,11.186668276709,11.2573287478718,10420.8900377169,0.0,1.0
2021-01-21,15.06,15.12,15.041,15.12,1999,11.2015441653749,11.2461718313724,11.1874120711423,11.2461718313724,2687.57053095031,0.0,1.0
2021-01-22,14.91,14.97,14.88,14.97,3028,11.0899750003811,11.1346026663786,11.0676611673823,11.1346026663786,4071.01729250504,0.0,1.0
2021-01-25,14.8522,14.8522,14.7,14.7,2201,11.0469836821368,11.0469836821368,10.9337781693898,10.9337781693898,2959.15094478323,0.0,1.0
2021-01-26,14.9499,14.9499,14.92,14.9407,1544,11.1196523982694,11.1196523982694,11.097412944714,11.1128094894832,2075.84237107919,0.0,1.0
2021-01-27,14.705,14.8592,14.67,14.79,5758,10.9374971415563,11.0521902431699,10.9114643363911,11.0007196683861,7741.38625173182,0.0,1.0
2021-01-28,14.7954,14.86,14.72,14.72,3698,11.0047361583259,11.0527852787165,10.9486540580556,10.9486540580556,4971.80381363394,0.0,1.0
2021-01-29,14.7954,14.7954,14.7954,14.7954,598,11.0047361583259,11.0047361583259,11.0047361583259,11.0047361583259,803.985581544915,0.0,1.0
2021-02-01,14.4935,14.63,14.4935,14.63,2925,10.780184618915,10.8817125590594,10.780184618915,10.8817125590594,3932.53817060016,0.0,1.0
2021-02-02,14.64,14.64,14.56,14.61,8207,10.8891505033923,10.8891505033923,10.829646948729,10.8668366703935,11033.9626550822,0.0,1.0
2021-02-03,14.715,14.715,14.64,14.64,9035,10.9858437797202,10.9858437797202,10.929850692158,10.929850692158,12101.9402483608,0.055,1.0
2021-02-04,14.69,14.72,14.62,14.64,2131,10.9671794171995,10.9895766522244,10.9149192021413,10.929850692158,2854.37019028851,0.0,1.0
2021-02-05,14.86,14.869,14.8,14.8,7442,11.0940970823407,11.1008162528481,11.0493026122908,11.0493026122908,9968.19472366357,0.0,1.0
2021-02-08,14.956,15.06,14.91,15.0,9719,11.1657682344204,11.2434119825067,11.1314258073822,11.1986175124569,13018.1247674397,0.0,1.0
2021-02-09,14.95,14.95,14.8806,14.95,2461,11.1612887874154,11.1612887874154,11.1094765170578,11.1612887874154,3296.3890372126,0.0,1.0
2021-02-10,14.95,14.95,14.8893,14.8893,2677,11.1612887874154,11.1612887874154,11.115971715215,11.115971715215,3585.71046429017,0.0,1.0
2021-02-11,14.98,15.09,14.95,15.02,24369,11.1836860224403,11.2658092175317,11.1612887874154,11.2135490024735,32641.0826687663,0.0,1.0
2021-02-12,15.0104,15.022,14.94,14.95,24666,11.2063818872656,11.2150421514752,11.1538230424071,11.1612887874154,33038.8996309978,0.0,1.0
2021-02-16,15.25,15.34,15.21,15.21,3131,11.3852611376645,11.4524528427393,11.3553981576313,11.3553981576313,4193.82124157362,0.0,1.0
2021-02-17,15.213,15.26,15.101,15.26,5738,11.3576378811338,11.3927268826728,11.2740215370408,11.3927268826728,7685.77013227383,0.0,1.0
2021-02-18,15.0857,15.1045,15.08,15.101,1643,11.2625989471781,11.2766345477937,11.2583434725234,11.2740215370408,2200.7180772614,0.0,1.0
2021-02-19,15.24,15.36,15.18,15.18,4636,11.3777953926562,11.4673843327559,11.3330009226064,11.3330009226064,6209.69507375768,0.0,1.0
2021-02-22,15.3,15.3,15.26,15.26,1147,11.4225898627061,11.4225898627061,11.3927268826728,11.3927268826728,1536.35035582399,0.0,1.0
2021-02-23,15.48,15.52,15.4,15.4,9289,11.5569732728555,11.5868362528888,11.4972473127891,11.4972473127891,12442.1608153872,0.0,1.0
2021-02-24,15.66,15.7299,15.5672,15.57,7744,11.691356683005,11.7435422406131,11.622074569328,11.6241649779303,10372.7089411517,0.0,1.0
2021-02-25,15.53,15.8483,15.53,15.8,5228,11.5943019978971,11.8319366615114,11.5943019978971,11.7958771131213,7002.65009611841,0.0,1.0
2021-02-26,15.255,15.3101,15.24,15.3101,4589,11.3889940101687,11.4301302651644,11.3777953926562,11.4301302651644,6146.74087434726,0.0,1.0
2021-03-01,15.45,15.481,15.45,15.45,4277,11.5345760378306,11.5577198473564,11.5345760378306,11.5345760378306,5728.83214634633,0.0,1.0
2021-03-02,15.48,15.4899,15.38,15.38,80101,11.5569732728555,11.5643643604138,11.4823158227725,11.4823158227725,107291.368658987,0.0,1.0
2021-03-03,15.35,15.42,15.32,15.32,4856,11.5035931960462,11.5560525786991,11.4811106034806,11.4811106034806,6479.67976002658,0.0585,1.0
2021-03-04,15.31,15.55,15.24,15.41,21857,11.4736164059587,11.6534771464832,11.4211570233058,11.5485583811773,29165.2307485383,0.0,1.0
2021-03-05,15.52,15.52,15.3281,15.43,4220,11.6309945539177,11.6309945539177,11.4871809034733,11.563546776221,5631.02318519609,0.0,1.0
2021-03-08,15.555,15.555,15.48,15.48,855,11.6572242452442,11.6572242452442,11.6010177638303,11.6010177638303,1140.88265955987,0.0,1.0
2021-03-09,15.64,15.65,15.61,15.61,716,11.7209249241799,11.7284191217018,11.6984423316144,11.6984423316144,955.405829526165,0.0,1.0
2021-03-10,15.755,15.755,15.64,15.65,5123,11.8071081956813,11.8071081956813,11.7209249241799,11.7284191217018,6835.95539757334,0.0,1.0
2021-03-11,15.845,15.855,15.765,15.82,1071,11.8745559733779,11.8820501708998,11.8146023932031,11.8558204795733,1429.10564723816,0.0,1.0
2021-03-12,15.94,15.94,15.77,15.77,7007,11.9457508498356,11.9457508498356,11.818349491964,11.818349491964,9349.90034565614,0.0,1.0
2021-03-15,15.8364,15.94,15.82,15.94,3115,11.8681109635092,11.9457508498356,11.8558204795733,11.9457508498356,4156.54910471227,0.0,1.0
2021-03-16,15.8498,15.89,15.845,15.845,6384,11.8781531881884,11.9082798622263,11.8745559733779,11.8745559733779,8518.59052471374,0.0,1.0
2021-03-17,15.91,15.95,15.77,15.809,2432,11.92326825727,11.9532450473574,11.818349491964,11.8475768622993,3245.17734274808,0.0,1.0
2021-03-18,15.74,15.91,15.74,15.91,2551,11.7958668993985,11.92326825727,11.7958668993985,11.92326825727,3403.96685910787,0.0,1.0
2021-03-19,15.7016,15.74,15.5701,15.64,11083,11.7670891809146,11.7958668993985,11.6685404835022,11.7209249241799,14788.7748724,0.0,1.0
2021-03-22,15.59,15.68,15.59,15.66,4707,11.6834539365707,11.7509017142674,11.6834539365707,11.7359133192236,6280.85927315591,0.0,1.0
2021-03-23,15.41,15.57,15.41,15.48,827,11.5485583811773,11.668465541527,11.5485583811773,11.6010177638303,1103.52042041639,0.0,1.0
2021-03-24,15.445,15.445,15.445,15.445,775,11.5747880725038,11.5747880725038,11.5747880725038,11.5747880725038,1034.13340486421,0.0,1.0
2021-03-25,15.41,15.48,15.331,15.48,3915,11.5485583811773,11.6010177638303,11.4893542207546,11.6010177638303,5224.04165166888,0.0,1.0
2021-03-26,15.735,15.735,15.6043,15.605,1979,11.7921198006376,11.7921198006376,11.6941706390269,11.6946952328534,2640.70968803389,0.0,1.0
2021-03-29,15.7279,15.76,15.7279,15.73,1329,11.786798920397,11.8108552944422,11.786798920397,11.7883727018766,1773.37199363167,0.0,1.0
2021-03-30,15.7106,15.76,15.685,15.76,1363,11.7738339586842,11.8108552944422,11.7546488130283,11.8108552944422,1818.74042687732,0.0,1.0
2021-03-31,15.6747,15.6765,15.6747,15.6765,509,11.7469297895808,11.7482787451347,11.7469297895808,11.7482787451347,679.192133001139,0.0,1.0
2021-04-01,15.7695,15.7695,15.6741,15.73,1327,11.8179747820879,11.8179747820879,11.7464801377295,11.7883727018766,1770.70326226428,0.0,1.0
2021-04-05,16.0016,16.02,15.91,15.93,9813,12.035756162073,12.0495958976859,11.9668583478266,11.9819015387101,13046.4341986931,0.0585,1.0
2021-04-06,15.8364,15.879,15.8,15.87,1909,11.9114994053753,11.9435414019572,11.8841207979673,11.9367719660596,2538.02536281514,0.0,1.0
2021-04-07,15.87,15.97,15.87,15.97,4198,11.9367719660596,12.0119879204771,11.9367719660596,12.0119879204771,5581.26268889364,0.0,1.0
2021-04-08,15.9491,16.04,15.86,16.04,5080,11.9962677860038,12.0646390885694,11.9292503706178,12.0646390885694,6753.88624573125,0.0,1.0
2021-04-09,15.8653,15.88,15.81,15.88,8376,11.933236816202,11.9442935615013,11.8916423934091,11.9442935615013,11135.9352744576,0.0,1.0
2021-04-12,15.84,15.88,15.801,15.88,2540,11.9142071797343,11.9442935615013,11.8848729575115,11.9442935615013,3376.94312286563,0.0,1.0
2021-04-13,15.81,15.83,15.8,15.8,1217,11.8916423934091,11.9066855842926,11.8841207979673,11.8841207979673,1618.00778760923,0.0,1.0
2021-04-14,15.85,15.9,15.82,15.89,6564,11.9217287751761,11.9593367523848,11.8991639888508,11.9518151569431,8726.87191279129,0.0,1.0
2021-04-15,15.9586,15.96,15.89,15.89,9882,12.0034133016735,12.0044663250353,11.9518151569431,11.9518151569431,13138.1700551803,0.0,1.0
2021-04-16,16.0283,16.06,15.976,16.009,4911,12.0558388219025,12.0796822794529,12.0165008777421,12.0413221426999,6529.19987259569,0.0,1.0
2021-04-19,16.13,16.18,16.13,16.18,584,12.1323334475451,12.1699414247539,12.1323334475451,12.1699414247539,776.431017225797,0.0,1.0
2021-04-20,15.7994,15.94,15.7629,15.94,8187,11.8836695022408,11.9894231341518,11.8562156788784,11.9894231341518,10884.6587979925,0.0,1.0
2021-04-21,15.865,15.9,15.74,15.74,1086,11.9330111683387,11.9593367523848,11.8389912253168,11.8389912253168,1443.84261080002,0.0,1.0
2021-04-22,15.75,15.9,15.75,15.89,2162,11.8465128207586,11.9593367523848,11.8465128207586,11.9518151569431,2874.39016993521,0.0,1.0
2021-04-23,15.8799,15.89,15.81,15.865,14604,11.9442183455469,11.9518151569431,11.8916423934091,11.9330111683387,19416.0934513108,0.0,1.0
2021-04-26,15.9701,16.029,15.89,15.89,3862,12.0120631364315,12.0563653335834,11.9518151569431,11.9518151569431,5134.54895295552,0.0,1.0
2021-04-27,15.98,16.0018,15.965,16.0,1206,12.0195095159188,12.0359065939819,12.0082271227562,12.0345527068023,1603.38323077793,0.0,1.0
2021-04-28,16.06,16.06,15.9852,15.9852,95984,12.0796822794529,12.0796822794529,12.0234207455486,12.0234207455486,127611.223899658,0.0,1.0
2021-04-29,16.05,16.05,16.01,16.03,1561,12.0721606840111,12.0721606840111,12.0420743022441,12.0571174931276,2075.35756487923,0.0,1.0
2021-04-30,15.85,15.94,15.85,15.93,6226,11.9217287751761,11.9894231341518,11.9217287751761,11.9819015387101,8277.4991665202,0.0,1.0
2021-05-03,16.11,16.15,15.98,16.01,2881,12.1172902566616,12.1473766384286,12.0195095159188,12.0420743022441,3830.30438463616,0.0,1.0
2021-05-04,16.05,16.17,15.9746,16.17,1048,12.0721606840111,12.1624198293121,12.0154478543803,12.1624198293121,1393.32141447369,0.0,1.0
2021-05-05,16.205,16.24,16.15,16.15,9094,12.2327467466925,12.2591673660158,12.191228630613,12.191228630613,12047.0302419892,0.0585,1.0
2021-05-06,16.3355,16.36,16.23,16.24,3869,12.3312579130266,12.3497523465529,12.2516186176377,12.2591673660158,5125.35298067475,0.0,1.0
2021-05-07,16.56,16.56,16.42,16.42,5520,12.5007273141146,12.5007273141146,12.3950448368214,12.3950448368214,7312.47052295808,0.0,1.0
2021-05-10,16.55,16.699,16.54,16.62,8346,12.4931785657366,12.6056549165701,12.4856298173585,12.5460198043832,11056.1374972115,0.0,1.0
2021-05-11,16.37,16.4882,16.3,16.361,16230,12.357301094931,12.44652730076,12.3044598562843,12.3505072213907,21500.2530050016,0.0,1.0
2021-05-12,16.305,16.4354,16.2974,16.4354,2165,12.3082342304734,12.4066699093237,12.302497181706,12.4066699093237,2868.02512358771,0.0,1.0
2021-05-13,16.27,16.322,16.16,16.16,6013,12.2818136111501,12.3210671027161,12.1987773789911,12.1987773789911,7965.55892292513,0.0,1.0
2021-05-14,16.485,16.51,16.44,16.44,3885,12.444111701279,12.4629835722242,12.4101423335776,12.4101423335776,5146.54854740797,0.0,1.0
2021-05-17,16.5541,16.556,16.41,16.41,4553,12.4962735525716,12.4977078147634,12.3874960884433,12.3874960884433,6031.46345851956,0.0,1.0
2021-05-18,16.5228,16.62,16.5228,16.62,948,12.4726459701482,12.5460198043832,12.4726459701482,12.5460198043832,1255.83732894279,0.0,1.0
2021-05-19,16.35,16.42,16.26,16.42,2353,12.3422035981748,12.3950448368214,12.274264862772,12.3950448368214,3117.07303270295,0.0,1.0
2021-05-20,16.52,16.52,16.44,16.48,4219,12.4705323206023,12.4705323206023,12.4101423335776,12.4403373270899,5589.00600296377,0.0,1.0
2021-05-21,16.4708,16.58,16.4708,16.58,3338,12.4333924785821,12.5158248108708,12.4333924785821,12.5158248108708,4421.9251097163,0.0,1.0
2021-05-24,16.5605,16.6,16.52,16.58,4024,12.5011047515335,12.530922307627,12.4705323206023,12.5158248108708,5330.68503340278,0.0,1.0
2021-05-25,16.36,16.59,16.36,16.59,4861,12.3497523465529,12.5233735592489,12.3497523465529,12.5233735592489,6439.47811813388,0.0,1.0
2021-05-26,16.5,16.549,16.5,16.549,1262,12.4554348238461,12.4924236908987,12.4554348238461,12.4924236908987,1671.80032608208,0.0,1.0
2021-05-27,16.62,16.63,16.5816,16.63,11361,12.5460198043832,12.5535685527613,12.5170326106113,12.5535685527613,15050.1771035011,0.0,1.0
2021-05-28,16.69,16.69,16.61,16.655,845,12.5988610430298,12.5988610430298,12.5384710560051,12.5724404237065,1119.39086809775,0.0,1.0
2021-06-01,16.73,16.808,16.73,16.79,3805,12.6290560365421,12.6879362738912,12.6290560365421,12.6743485268107,5040.57071374194,0.0,1.0
2021-06-02,16.71,16.73,16.705,16.73,1801,12.613958539786,12.6290560365421,12.6101841655969,12.6290560365421,2385.82598040714,0.0,1.0
2021-06-03,16.521,16.64,16.521,16.64,4495,12.5173345605464,12.6074963432899,12.5173345605464,12.6074963432899,5932.7243065043,0.061,1.0
2021-06-04,16.58,16.615,16.57,16.59,4399,12.5620366208982,12.5885547922934,12.5544600004996,12.5696132412969,5806.01873733314,0.0,1.0
2021-06-07,16.73,16.73,16.61,16.61,3208,12.6756859268774,12.6756859268774,12.5847664820941,12.5847664820941,4234.07776980329,0.0,1.0
2021-06-08,16.734,16.749,16.6,16.6,2868,12.6787165750369,12.6900815056348,12.5771898616955,12.5771898616955,3785.32887898871,0.0,1.0
2021-06-09,16.635,16.7,16.635,16.7,14123,12.6037080330906,12.6529560656816,12.6037080330906,12.6529560656816,18640.2370146296,0.0,1.0
2021-06-10,16.6498,16.74,16.6397,16.74,5468,12.6149214312806,12.683262547276,12.607269044678,12.683262547276,7216.93804404123,0.0,1.0
2021-06-11,16.6701,16.69,16.62,16.62,3836,12.6303019706897,12.645379445283,12.5923431024927,12.5923431024927,5062.94336813137,0.0,1.0
2021-06-14,16.7247,16.779,16.6801,16.6867,825,12.6716703180662,12.7128113668306,12.6378785910883,12.6428791605514,1088.87598506474,0.0,1.0
2021-06-15,16.73,16.749,16.705,16.749,888,12.6756859268774,12.6900815056348,12.6567443758809,12.6900815056348,1172.02651483333,0.0,1.0
2021-06-16,16.575,16.73,16.545,16.73,1575,12.5582483106989,12.6756859268774,12.5355184495031,12.6756859268774,2078.76324421452,0.0,1.0
2021-06-17,16.4198,16.59,16.4198,16.59,7393,12.4406591621125,12.5696132412969,12.4406591621125,12.5696132412969,9757.64867585899,0.0,1.0
2021-06-18,16.0633,16.16,16.0201,16.16,5103,12.170552644902,12.2438185641566,12.13782164478,12.2438185641566,6735.19291125502,0.0,1.0
2021-06-21,16.365,16.365,16.14,16.14,5515,12.3991392823281,12.3991392823281,12.2286653233593,12.2286653233593,7278.97097894797,0.0,1.0
2021-06-22,16.345,16.4,16.27,16.4,4208,12.3839860415309,12.4256574537232,12.3271613885413,12.4256574537232,5553.92744866963,0.0,1.0
2021-06-23,16.2756,16.39,16.2756,16.39,10961,12.3314042959645,12.4180808333246,12.3314042959645,12.4180808333246,14466.8723300542,0.0,1.0
2021-06-24,16.4,16.44,16.37,16.37,8752,12.4256574537232,12.4559639353177,12.4029275925274,12.4029275925274,11551.3243894384,0.0,1.0
2021-06-25,16.385,16.4,16.351,16.36,3494,12.4142925231253,12.4256574537232,12.38853201377,12.3953509721288,4611.55477795907,0.0,1.0
2021-06-28,16.23,16.33,16.19,16.32,7334,12.2968549069468,12.372621110933,12.2665484253524,12.3650444905343,9679.77754480591,0.0,1.0
2021-06-29,16.1613,16.21,16.16,16.16,1356,12.2448035248084,12.2817016661496,12.2438185641566,12.2438185641566,1789.71616454278,0.0,1.0
2021-06-30,16.09,16.13,16.0685,16.13,1165,12.1907822213663,12.2210887029607,12.1744924875093,12.2210887029607,1537.62487587931,0.0,1.0
2021-07-01,16.1516,16.2,16.12,16.2,1176,12.2374542030217,12.274125045751,12.2135120825621,12.274125045751,1552.14322234684,0.0,1.0
2021-07-02,16.205,16.256,16.205,16.23,2813,12.2779133559503,12.3165541199832,12.2779133559503,12.2968549069468,3712.73714665107,0.0,1.0
2021-07-06,16.05,16.28,16.014,16.28,2885,12.2066931242034,12.3816176985689,12.179313625607,12.3816176985689,3793.34923298662,0.061,1.0
2021-07-07,15.96,16.1159,15.96,16.08,2900,12.1382443777125,12.2568128174672,12.1382443777125,12.2295093730336,3813.07201929332,0.0,1.0
2021-07-08,15.876,15.92,15.8,15.8,3012,12.0743588809877,12.1078227126054,12.0165577172843,12.0165577172843,3960.33549038327,0.0,1.0
2021-07-09,16.14,16.14,16.0893,16.0893,2841,12.2751418706942,12.2751418706942,12.236582410171,12.236582410171,3735.49572648701,0.0,1.0
2021-07-12,16.21,16.21,16.16,16.16,874,12.3283797846316,12.3283797846316,12.2903527032477,12.2903527032477,1149.18101546978,0.0,1.0
2021-07-13,16.105,16.19,16.105,16.13,4847,12.2485229137255,12.313168952078,12.2485229137255,12.2675364544175,6373.08968190166,0.0,1.0
2021-07-14,16.09,16.19,16.07,16.19,24406,12.2371147893104,12.313168952078,12.2219039567569,12.313168952078,32090.2881734044,0.0,1.0
2021-07-15,15.95,16.03,15.95,16.03,2006,12.1306389614357,12.1914822916498,12.1306389614357,12.1914822916498,2637.59395541463,0.0,1.0
2021-07-16,15.8602,15.92,15.8602,15.92,1214,12.0623423232704,12.1078227126054,12.0623423232704,12.1078227126054,1596.23083842141,0.0,1.0
2021-07-19,15.4565,15.61,15.381,15.61,82303,11.7553116681775,11.8720548080258,11.697890775288,11.8720548080258,108216.298759965,0.0,1.0
2021-07-20,15.62,15.62,15.495,15.495,3431,11.8796602243026,11.8796602243026,11.7845925208431,11.7845925208431,4511.25865455013,0.0,1.0
2021-07-21,15.802,15.88,15.76,15.81,3528,12.0180788005397,12.0774010474984,11.9861360521773,12.0241631335611,4638.79933933337,0.0,1.0
2021-07-22,15.83,15.83,15.83,15.83,388,12.0393739661146,12.0393739661146,12.0393739661146,12.0393739661146,510.162739133037,0.0,1.0
2021-07-23,15.958,15.96,15.925,15.9567,1980,12.1367232944571,12.1382443777125,12.1116254207438,12.1357345903412,2603.40779248304,0.0,1.0
2021-07-26,16.08,16.08,16.04,16.04,1587,12.2295093730336,12.2295093730336,12.1990877079266,12.1990877079266,2086.67079124777,0.0,1.0
2021-07-27,16.08,16.08,16.08,16.08,234,12.2295093730336,12.2295093730336,12.2295093730336,12.2295093730336,307.675466384359,0.0,1.0
2021-07-28,16.02,16.05,15.98,16.05,1497,12.1838768753731,12.2066931242034,12.153455210266,12.2066931242034,1968.33407340762,0.0,1.0
2021-07-29,16.085,16.13,16.061,16.081,1421,12.233312081172,12.2675364544175,12.2150590821078,12.2302699146613,1868.40528945373,0.0,1.0
2021-07-30,15.86,16.05,15.86,16.05,1539,12.0621902149449,12.2066931242034,12.0621902149449,12.2066931242034,2023.55787506635,0.0,1.0
2021-08-02,16.0306,16.08,15.955,16.08,4355,12.1919386166264,12.2295093730336,12.1344416695741,12.2295093730336,5726.18229104223,0.0,1.0
2021-08-03,16.01,16.01,16.01,16.01,321,12.1762714590963,12.1762714590963,12.1762714590963,12.1762714590963,422.067626963158,0.0,1.0
2021-08-04,15.945,16.07,15.945,16.07,5051,12.1762714590963,12.2717267072862,12.1762714590963,12.2717267072862,6614.35606708931,0.065,1.0
2021-08-05,15.991,16.0278,15.96,15.961,2584,12.2113989904302,12.2395010154973,12.1877260888791,12.1884897308646,3383.78461242501,0.0,1.0
2021-08-06,16.02,16.049,15.99,16.045,3617,12.2335446080102,12.2556902255903,12.2106353484447,12.2526356576482,4736.51274889369,0.0,1.0
2021-08-09,16.1,16.1,16.1,16.1,650,12.2946359668517,12.2946359668517,12.2946359668517,12.2946359668517,851.184209781836,0.0,1.0
2021-08-10,16.025,16.07,15.9923,16.03,4215,12.2373628179378,12.2717267072862,12.2123917250113,12.2411810278654,5519.60222189298,0.0,1.0
2021-08-11,16.16,16.16,16.15,16.15,786,12.3404544859828,12.3404544859828,12.3328180661276,12.3328180661276,1029.27813675158,0.0,1.0
2021-08-12,16.16,16.16,16.16,16.16,423,12.3404544859828,12.3404544859828,12.3404544859828,12.3404544859828,553.924493442642,0.0,1.0
2021-08-13,16.1421,16.165,16.11,16.11,4667,12.3267852944421,12.3442726959104,12.3022723867069,12.3022723867069,6111.50262623355,0.0,1.0
2021-08-16,16.105,16.15,16.0,16.03,1142,12.2984541767793,12.3328180661276,12.2182717682998,12.2411810278654,1495.46518087824,0.0,1.0
2021-08-17,15.94,15.99,15.9001,15.99,2362,12.1724532491687,12.2106353484447,12.1419839339465,12.2106353484447,3093.0724669303,0.0,1.0
2021-08-18,15.969,15.99,15.96,15.96,3488,12.1945988667488,12.2106353484447,12.1877260888791,12.1877260888791,4567.5854211062,0.0,1.0
2021-08-19,15.7532,15.859,15.7098,15.804,23021,12.0298049262738,12.1105982483417,11.9966628641023,12.0685979391382,30146.3256821348,0.0,1.0
2021-08-20,15.8043,15.82,15.715,15.715,2426,12.0688270317338,12.0808162109065,12.000633802427,12.000633802427,3176.88137373959,0.0,1.0
2021-08-23,15.9255,15.97,15.84,15.84,1809,12.1613804403787,12.1953625087343,12.0960890506168,12.0960890506168,2368.91113153129,0.0,1.0
2021-08-24,15.9598,15.97,15.9,15.97,830,12.187573360482,12.1953625087343,12.141907569748,12.1953625087343,1086.89676018296,0.0,1.0
2021-08-25,15.97,15.97,15.92,15.93,876,12.1953625087343,12.1953625087343,12.1571804094583,12.1648168293135,1147.13441195213,0.0,1.0
2021-08-26,15.86,15.929,15.86,15.8883,1960,12.1113618903272,12.164053187328,12.1113618903272,12.1329729585174,2566.64777103446,0.0,1.0
2021-08-27,16.0053,16.0053,15.97,15.97,2789,12.2223190708231,12.2223190708231,12.1953625087343,12.1953625087343,3652.23501704852,0.0,1.0
2021-08-30,16.0066,16.0066,15.97,15.97,724,12.2233118054043,12.2233118054043,12.1953625087343,12.1953625087343,948.088258280071,0.0,1.0
2021-08-31,15.9462,16.0,15.9001,15.9001,1271,12.1771878294789,12.2182717682998,12.1419839339465,12.1419839339465,1664.39250866572,0.0,1.0
2021-09-01,16.0478,16.07,16.01,16.01,1153,12.2547738552076,12.2717267072862,12.225908188155,12.225908188155,1509.86983673609,0.0,1.0
2021-09-02,16.105,16.2,16.08,16.2,9258,12.2984541767793,12.3710001654036,12.2793631271413,12.3710001654036,12123.4821756311,0.0,1.0
2021-09-03,16.035,16.035,16.03,16.03,513,12.2969268928083,12.2969268928083,12.2930924909084,12.2930924909084,668.94396231719,0.068,1.0
2021-09-07,15.95,16.01,15.93,15.93,2134,12.2317420605109,12.277754883309,12.2164044529115,12.2164044529115,2782.70256449295,0.0,1.0
2021-09-08,15.94,15.95,15.93,15.95,577,12.2240732567112,12.2317420605109,12.2164044529115,12.2317420605109,752.39895956534,0.0,1.0
2021-09-09,15.87,15.88,15.8657,15.8657,1115,12.1703916301133,12.178060433913,12.1670940444795,12.1670940444795,1453.94253018259,0.0,1.0
2021-09-10,15.7304,16.0,15.7304,16.0,8140,12.0633351290696,12.2700860795093,12.0633351290696,12.2700860795093,10614.4324624989,0.0,1.0
2021-09-13,15.955,16.05,15.955,16.0,9341,12.2355764624107,12.3084300985078,12.2355764624107,12.2700860795093,12180.5176452337,0.0,1.0
2021-09-14,15.8654,15.95,15.8364,15.95,3646,12.1668639803655,12.2317420605109,12.1446244493464,12.2317420605109,4754.32687448046,0.0,1.0
2021-09-15,15.9341,15.95,15.87,15.9,4048,12.2195486624694,12.2317420605109,12.1703916301133,12.1933980415124,5278.52857594539,0.0,1.0
2021-09-16,15.898,15.9,15.801,15.85,4777,12.1918642807525,12.1933980415124,12.1174768838954,12.1550540225139,6229.13315397509,0.0,1.0
2021-09-17,15.595,15.77,15.595,15.77,4365,11.9594995256218,12.0937035921164,11.9594995256218,12.0937035921164,5691.89160919013,0.0,1.0
2021-09-20,15.2322,15.275,15.121,15.19,3970,11.6812753237689,11.7140978040316,11.5959982255163,11.6489129717342,5176.81779804922,0.0,1.0
2021-09-21,15.3081,15.39,15.3,15.3,5682,11.7394815446086,11.8022890477281,11.7332698135308,11.7332698135308,7409.23897443718,0.0,1.0
2021-09-22,15.4346,15.49,15.3717,15.42,1696,11.8364919126747,11.878977085725,11.7882551367746,11.8252954591271,2211.55742707594,0.0,1.0
2021-09-23,15.5811,15.62,15.5811,15.6162,47217,11.9488398883402,11.978671535121,11.9488398883402,11.9757573896771,61570.2282041537,0.0,1.0
2021-09-24,15.5,15.5,15.5,15.5,396,11.8866458895247,11.8866458895247,11.8866458895247,11.8866458895247,516.377795472919,0.0,1.0
2021-09-27,15.65,15.65,15.52,15.52,2089,12.0016779465201,12.0016779465201,11.9019834971241,11.9019834971241,2724.02326955285,0.0,1.0
2021-09-28,15.35,15.52,15.35,15.52,3281,11.7716138325293,11.9019834971241,11.7716138325293,11.9019834971241,4278.37259329961,0.0,1.0
2021-09-29,15.33,15.38,15.27,15.285,3999,11.7562762249299,11.7946202439284,11.7102634021317,11.7217666078313,5214.63334367729,0.0,1.0
2021-09-30,15.3,15.47,15.3,15.47,3572,11.7332698135308,11.8636394781256,11.7332698135308,11.8636394781256,4657.8320339123,0.0,1.0
2021-10-01,15.36,15.37,15.2563,15.27,1400,11.779282636329,11.7869514401287,11.6997571409262,11.7102634021317,1825.57806480325,0.0,1.0
2021-10-04,15.3001,15.395,15.3,15.37,3314,11.7333465015688,11.8061234496279,11.7332698135308,11.7869514401287,4321.4040762557,0.0,1.0
2021-10-05,15.4337,15.439,15.41,15.41,2686,11.8879495861706,11.8920319599894,11.8696944428678,11.8696944428678,3487.13778600012,0.068,1.0
2021-10-06,15.28,15.305,15.28,15.2828,20947,11.7695607454264,11.7888172257036,11.7695607454264,11.7717174712174,27194.741326636,0.0,1.0
2021-10-07,15.3699,15.3699,15.29,15.29,5166,11.8388070485032,11.8388070485032,11.7772633375373,11.7772633375373,6706.83313569493,0.0,1.0
2021-10-08,15.3699,15.3699,15.3699,15.3699,191,11.8388070485032,11.8388070485032,11.8388070485032,11.8388070485032,247.968472496657,0.0,1.0
2021-10-11,15.31,15.4,15.31,15.4,794,11.792668521759,11.861991850757,11.792668521759,11.861991850757,1030.82181760391,0.0,1.0
2021-10-12,15.34,15.4,15.301,15.375,1033,11.8157762980917,11.861991850757,11.7857361888592,11.8427353704798,1341.1069742882,0.0,1.0
2021-10-13,15.45,15.45,15.3801,15.3801,657,11.9005048113114,11.9005048113114,11.8466636924563,11.8466636924563,852.959614818342,0.0,1.0
2021-10-14,15.5313,15.589,15.53,15.58,4383,11.9631268851728,12.0075708416526,11.9621255481984,12.0006385087528,5690.29222488404,0.0,1.0
2021-10-15,15.555,15.58,15.51,15.51,4314,11.9813820284756,12.0006385087528,11.9467203639766,11.9467203639766,5600.7119913643,0.0,1.0
2021-10-18,15.4836,15.53,15.45,15.45,2434,11.9263855208039,11.9621255481984,11.9005048113114,11.9005048113114,3159.975194015,0.0,1.0
2021-10-19,15.5624,15.58,15.532,15.56,7767,11.9870819466377,12.0006385087528,11.9636660666206,11.9852333245311,10083.6184601127,0.0,1.0
2021-10-20,15.6752,15.6792,15.5172,15.6,2458,12.0739671856484,12.0770482224928,11.9522662302965,12.0160436929746,3191.13353610882,0.0,1.0
2021-10-21,15.56,15.67,15.55,15.67,5138,11.9852333245311,12.0699618377507,11.9775307324202,12.0699618377507,6670.48173658545,0.0,1.0
2021-10-22,15.5772,15.645,15.534,15.645,874,11.9984817829618,12.0507053574735,11.9652065850428,12.0507053574735,1134.68295791664,0.0,1.0
2021-10-25,15.56,15.6,15.5,15.5,6387,11.9852333245311,12.0160436929746,11.9390177718658,11.9390177718658,8292.01378971803,0.0,1.0
2021-10-26,15.63,15.64,15.62,15.62,4741,12.0391514693072,12.0468540614181,12.0314488771963,12.0314488771963,6155.07082778353,0.0,1.0
2021-10-27,15.64,15.7,15.64,15.699,923,12.0468540614181,12.0930696140834,12.0468540614181,12.0922993548723,1198.29790635819,0.0,1.0
2021-10-28,15.64,15.64,15.64,15.64,56,12.0468540614181,12.0468540614181,12.0468540614181,12.0468540614181,72.7027982189153,0.0,1.0
2021-10-29,15.725,15.779,15.67,15.779,4256,12.1123260943606,12.1539200917594,12.0699618377507,12.1539200917594,5525.41266463756,0.0,1.0
2021-11-01,15.8175,15.83,15.75,15.828,3145,12.1835750713862,12.1932033115248,12.1315825746378,12.1916627931027,4083.04107854445,0.0,1.0
2021-11-02,15.74,15.8,15.72,15.8,5223,12.1238799825269,12.1700955351922,12.1084747983052,12.1700955351922,6780.83419816776,0.0,1.0
2021-11-03,15.75,15.7891,15.6,15.6,1207,12.1839602009918,12.2142073656812,12.0679224847919,12.0679224847919,1560.26855688945,0.068,1.0
2021-11-04,15.6409,15.72,15.62,15.72,6619,12.0995621020757,12.1607526577518,12.0833941802852,12.1607526577518,8556.26974155038,0.0,1.0
2021-11-05,15.7101,15.76,15.6,15.6,8115,12.1530941684826,12.1916960487384,12.0679224847919,12.0679224847919,10490.1237275542,0.0,1.0
2021-11-08,15.735,15.77,15.701,15.76,2054,12.1723564293718,12.1994318964851,12.1460545470331,12.1916960487384,2655.17118131809,0.0,1.0
2021-11-09,15.6518,15.73,15.6518,15.73,2269,12.1079941761196,12.1684885054985,12.1079941761196,12.1684885054985,2933.09805764885,0.0,1.0
2021-11-10,15.545,15.645,15.545,15.64,1241,12.0253753221852,12.1027337996518,12.0253753221852,12.0988658757785,1604.21978384409,0.0,1.0
2021-11-11,15.535,15.58,15.535,15.58,943,12.0176394744386,12.0524507892985,12.0176394744386,12.0524507892985,1219.00020641819,0.0,1.0
2021-11-12,15.48,15.53,15.48,15.53,1423,11.9750923118319,12.0137715505652,11.9750923118319,12.0137715505652,1839.48811636595,0.0,1.0
2021-11-15,15.45,15.5,15.44,15.47,3700,11.9518847685919,11.9905640073253,11.9441489208453,11.9673564640853,4782.92763918062,0.0,1.0
2021-11-16,15.3761,15.4336,15.3695,15.4301,6491,11.8947168537441,11.9391979782874,11.8896111942313,11.9364904315761,8390.80629889765,0.0,1.0
2021-11-17,15.46,15.46,15.3704,15.3732,15708,11.9596206163386,11.9596206163386,11.8903074205285,11.8924734578976,20305.4668530402,0.0,1.0
2021-11-18,15.4109,15.449,15.36,15.36,1059,11.9216376039025,11.9511111838173,11.882262138872,11.882262138872,1368.95145132223,0.0,1.0
2021-11-19,15.23,15.27,15.18,15.18,9335,11.7816961181654,11.812639509152,11.7430168794321,11.7430168794321,12067.1971653381,0.0,1.0
2021-11-22,15.335,15.5,15.28,15.28,6328,11.8629225195053,11.9905640073253,11.8203753568987,11.8203753568987,8180.09894614457,0.0,1.0
2021-11-23,15.4424,15.49,15.41,15.41,4482,11.9460055243045,11.9828281595786,11.9209413776053,11.9209413776053,5793.80585913714,0.0,1.0
2021-11-24,15.4317,15.4336,15.43,15.4336,356,11.9377281672156,11.9391979782874,11.9364130730986,11.9391979782874,460.195199877915,0.0,1.0
2021-11-26,15.0639,15.09,15.04,15.07,6826,11.6532036870933,11.6733942497121,11.6347150109788,11.6579225542188,8823.85515271537,0.0,1.0
2021-11-29,15.21,15.2411,15.15,15.18,1735,11.7662244226721,11.7902829091642,11.7198093361921,11.7430168794321,2242.80525783198,0.0,1.0
2021-11-30,15.1,15.209,15.03,15.209,2561,11.6811300974588,11.7654508378974,11.6269791632322,11.7654508378974,3310.56153620041,0.0,1.0
2021-12-01,15.0083,15.29,14.984,15.29,188765,11.6101923736219,11.8281112046454,11.5913942635975,11.8281112046454,244013.334002683,0.0,1.0
2021-12-02,15.1954,15.2,15.155,15.155,2083,11.7549300849619,11.7584885749254,11.7236772600654,11.7236772600654,2692.65899254411,0.0,1.0
2021-12-03,14.9945,15.18,14.9945,15.18,4287,11.6521206684088,11.7962714159489,11.6521206684088,11.7962714159489,5516.71436722069,0.068,1.0
2021-12-06,15.23,15.23,15.16,15.17,3069,11.8351260648815,11.8351260648815,11.7807295563758,11.7885004861624,3949.33435805933,0.0,1.0
2021-12-07,15.3955,15.3955,15.3502,15.3502,797,11.9637349528486,11.9637349528486,11.9285326409156,11.9285326409156,1025.61729663515,0.0,1.0
2021-12-08,15.375,15.4,15.37,15.4,22556,11.9478045467862,11.9672318712525,11.9439190818929,11.9672318712525,29026.1276573431,0.0,1.0
2021-12-09,15.29,15.301,15.26,15.26,1875,11.8817516436007,11.8902996663659,11.8584388542411,11.8584388542411,2412.83868405383,0.0,1.0
2021-12-10,15.39,15.42,15.39,15.42,1022,11.959460941466,11.9827737308256,11.959460941466,11.9827737308256,1315.15793872161,0.0,1.0
2021-12-13,15.2,15.3,15.2,15.25,1457,11.811813275522,11.8895225733872,11.811813275522,11.8506679244546,1874.93651342209,0.0,1.0
2021-12-14,15.38,15.38,15.24,15.24,2213,11.9516900116795,11.9516900116795,11.8428969946681,11.8428969946681,2847.79307083259,0.0,1.0
2021-12-15,15.47,15.4705,15.26,15.26,4460,12.0216283797582,12.0220169262475,11.8584388542411,11.8584388542411,5739.33894980272,0.0,1.0
2021-12-16,15.5155,15.536,15.47,15.525,5929,12.0569861102869,12.0729165163493,12.0216283797582,12.0643684935841,7629.71763080276,0.0,1.0
2021-12-17,15.3738,15.42,15.3738,15.4047,848,11.9468720352118,11.9827737308256,11.9468720352118,11.9708842082522,1091.24650884141,0.0,1.0
2021-12-20,15.23,15.32,15.22,15.32,6280,11.8351260648815,11.9050644329603,11.827355135095,11.9050644329603,8081.40103245767,0.0,1.0
2021-12-21,15.5777,15.6,15.4489,15.4489,2753,12.1053212935591,12.1226504669831,12.0052317179086,12.0052317179086,3542.69061184011,0.0,1.0
2021-12-22,15.595,15.5989,15.41,15.41,3769,12.1187650020898,12.1217956647065,11.975002801039,11.975002801039,4850.12746677274,0.0,1.0
2021-12-23,15.7,15.7,15.6533,15.66,2254,12.2003597648483,12.2003597648483,12.1640695227452,12.1692760457022,2900.55381005726,0.0,1.0
2021-12-27,15.76,15.76,15.58,15.58,6862,12.2469853435675,12.2469853435675,12.10710860741,12.10710860741,8830.34615998795,0.0,1.0
2021-12-28,15.785,15.785,15.785,15.785,203,12.2664126680338,12.2664126680338,12.2664126680338,12.2664126680338,261.230001526896,0.0,1.0
2021-12-29,15.832,15.84,15.832,15.84,300,12.3029360380305,12.3091527818597,12.3029360380305,12.3091527818597,386.054189448613,0.0,1.0
2021-12-30,15.6486,15.768,15.6486,15.73,590,12.2580892251395,12.3516193718287,12.2580892251395,12.321852658477,753.190308083675,0.125689,1.0
2021-12-31,15.7,15.7,15.6008,15.6008,2572,12.2983526216204,12.2983526216204,12.2206458330813,12.2206458330813,3283.39910574784,0.0,1.0
2022-01-03,15.7421,15.7421,15.68,15.7263,1822,12.3313310066759,12.3313310066759,12.2826859303827,12.3189543205981,2325.95379886179,0.0,1.0
2022-01-04,15.865,15.8956,15.815,15.88,988,12.4276028243317,12.4515728619255,12.3884360962374,12.43935284276,1261.27461760453,0.0,1.0
2022-01-05,15.79,16.0,15.79,16.0,2623,12.3688527321902,12.5333529901864,12.3688527321902,12.5333529901864,3348.50538661609,0.0,1.0
2022-01-06,15.7817,15.86,15.7747,15.79,2875,12.3623510553266,12.4236861515223,12.3568677133934,12.3688527321902,3670.20700972978,0.0,1.0
2022-01-07,15.9625,15.9904,15.8995,15.92,3176,12.5039779441157,12.5258329783923,12.4546278667168,12.4706862252355,4054.46172622671,0.0,1.0
2022-01-10,15.895,15.96,15.82,15.96,4156,12.4511028611883,12.502019607711,12.3923527690468,12.502019607711,5305.52359389114,0.0,1.0
2022-01-11,16.0814,16.0814,15.7909,16.0,10690,12.597116423524,12.597116423524,12.3695577332959,12.5333529901864,13646.7871074822,0.0,1.0
2022-01-12,16.215,16.22,16.1504,16.1504,3844,12.7017699209921,12.7056865938015,12.6511665082942,12.6511665082942,4907.22634622652,0.0,1.0
2022-01-13,16.205,16.38,16.17,16.38,3036,12.6939365753732,12.8310201237034,12.6665198657072,12.8310201237034,3875.73860227465,0.0,1.0
2022-01-14,16.26,16.26,16.2,16.2,704,12.737019976277,12.737019976277,12.6900199025638,12.6900199025638,898.721994730352,0.0,1.0
2022-01-18,16.1705,16.23,16.06,16.07,5540,12.6669115329881,12.7135199394204,12.5803530638996,12.5881864095185,7072.32933353148,0.0,1.0
2022-01-19,16.2036,16.28,16.2,16.28,2825,12.6928399069866,12.7526866675147,12.6900199025638,12.7526866675147,3606.37732260404,0.0,1.0
2022-01-20,16.0579,16.25,16.02,16.24,2670,12.5787080613197,12.7291866306581,12.5490196814242,12.7213532850392,3408.50529251426,0.0,1.0
2022-01-21,15.9088,16.005,15.85,15.99,9500,12.4619128781424,12.5372696629959,12.4158528059034,12.5255196445676,12127.6405538897,0.0,1.0
2022-01-24,15.7697,15.7697,15.478,15.69,2428,12.3529510405839,12.3529510405839,12.1244523488816,12.2905192760016,3099.56960682572,0.0,1.0
2022-01-25,15.7538,15.7657,15.72,15.7657,486,12.3404960210499,12.3498177023364,12.3140193128582,12.3498177023364,620.42455886215,0.0,1.0
2022-01-26,15.94,15.94,15.94,15.94,357,12.4863529164732,12.4863529164732,12.4863529164732,12.4863529164732,455.743966077752,0.0,1.0
2022-01-27,15.7704,15.9,15.75,15.9,2933,12.3534993747773,12.4550195339978,12.3375193497148,12.4550195339978,3744.24944679562,0.0,1.0
2022-01-28,15.7704,15.7704,15.7704,15.7704,164,12.3534993747773,12.3534993747773,12.3534993747773,12.3534993747773,209.361373772411,0.0,1.0
2022-01-31,15.8903,15.8903,15.65,15.65,26280,12.4474211887475,12.4474211887475,12.2591858935261,12.2591858935261,33548.8835532864,0.0,1.0
2022-02-01,15.9512,15.9512,15.85,15.85,1082,12.4951262635664,12.4951262635664,12.4158528059034,12.4158528059034,1381.27442940091,0.0,1.0
2022-02-02,15.9665,16.195,15.92,15.92,1924,12.5071112823632,12.6861032297543,12.4706862252355,12.4706862252355,2456.1663605983,0.0,1.0
2022-02-03,16.0056,16.06,15.97,16.05,1912,12.5910064139413,12.6338008576934,12.5630012264859,12.6259342320037,2430.52113499961,0.068,1.0
2022-02-04,15.9588,15.98,15.84,15.84,7437,12.5541906057134,12.5708678521756,12.4607350925195,12.4607350925195,9453.86280386617,0.0,1.0
2022-02-07,15.9701,15.9701,15.96,15.96,795,12.5630798927428,12.5630798927428,12.5551346007962,12.5551346007962,1010.59848447944,0.0,1.0
2022-02-08,16.0863,16.0863,16.01,16.01,827,12.6544900832574,12.6544900832574,12.5944677292448,12.5944677292448,1051.27666247106,0.0,1.0
2022-02-09,16.2352,16.25,16.18,16.25,598,12.7716241397773,12.7832667457981,12.72820036597,12.7832667457981,760.173451218499,0.0,1.0
2022-02-10,16.1269,16.2966,16.1269,16.22,1657,12.6864285835576,12.8199252215122,12.6864285835576,12.7596668687289,2106.36690412885,0.0,1.0
2022-02-11,15.89,16.15,15.89,16.15,1858,12.5000682209681,12.7046004889009,12.5000682209681,12.7046004889009,2361.87670963875,0.0,1.0
2022-02-14,15.7491,15.8333,15.74,15.8333,3153,12.3892274649999,12.4554644533074,12.3820688356223,12.4554644533074,4008.07172523734,0.0,1.0
2022-02-15,15.969,15.978,15.8907,15.8907,2936,12.5622145639169,12.5692945270377,12.5006188847664,12.5006188847664,3732.22283073163,0.0,1.0
2022-02-16,16.02,16.02,15.905,15.99,1777,12.6023343549345,12.6023343549345,12.5118681595027,12.5787344778653,2258.91007159744,0.0,1.0
2022-02-17,15.8507,15.9101,15.84,15.91,1473,12.4691523820075,12.5158801386044,12.4607350925195,12.5158014723476,1872.467380677,0.0,1.0
2022-02-18,15.79,15.8,15.79,15.8,1169,12.4214019640709,12.4292685897606,12.4214019640709,12.4292685897606,1486.02468975656,0.0,1.0
2022-02-22,15.55,15.65,15.5,15.63,4386,12.2326029475176,12.3112692044148,12.193269819069,12.2955359530353,5575.45277097713,0.0,1.0
2022-02-23,15.4808,15.5849,15.48,15.56,1610,12.1781658977447,12.2600574711747,12.1775365676895,12.2404695732073,2046.62083020365,0.0,1.0
2022-02-24,15.06,15.1,14.81,15.0,11236,11.8471382887212,11.8786047914801,11.6504726464781,11.7999385345829,14283.1252473094,0.0,1.0
2022-02-25,15.4,15.41,15.28,15.28,2837,12.1146035621717,12.1224701878615,12.0202040538951,12.0202040538951,3606.37471757004,0.0,1.0
2022-02-28,15.1681,15.23,15.08,15.16,2462,11.9321765124271,11.9808709254465,11.8628715401006,11.9258045456184,3129.67731923067,0.0,1.0
2022-03-01,14.85,15.0999,14.81,15.0999,3191,11.681939149237,11.8785261252232,11.6504726464781,11.8785261252232,4056.3770616024,0.0,1.0
2022-03-02,15.07,15.12,15.07,15.12,1641,11.8550049144109,11.8943380428595,11.8550049144109,11.8943380428595,2086.02781513304,0.0,1.0
2022-03-03,14.8416,14.98,14.7969,14.98,2035,11.7288242383478,11.8381971681254,11.6934993108835,11.8381971681254,2575.07959759951,0.068,1.0
2022-03-04,14.5099,14.61,14.465,14.55,2363,11.466692729625,11.5457984396737,11.431209748794,11.4983824296545,2990.12928212661,0.0,1.0
2022-03-07,14.19,14.41,14.15,14.41,4012,11.2138863695393,11.387745072943,11.1822756961932,11.387745072943,5076.766263179,0.0,1.0
2022-03-08,14.43,14.49,14.2,14.2,19813,11.4035504096161,11.4509664196353,11.2217890378759,11.2217890378759,25071.27865712,0.0,1.0
2022-03-09,14.84,14.9732,14.84,14.9732,1397,11.7275598114139,11.8328233536565,11.7275598114139,11.8328233536565,1767.75734537913,0.0,1.0
2022-03-10,14.75,14.78,14.64,14.76,10069,11.6564357963851,11.6801438013947,11.5695064446833,11.6643384647217,12741.2660777541,0.0,1.0
2022-03-11,14.68,14.9,14.55,14.9,6800,11.6011171180294,11.7749758214331,11.4983824296545,11.7749758214331,8604.68858165931,0.0,1.0
2022-03-14,14.7,14.84,14.7,14.82,1391,11.6169224547025,11.7275598114139,11.6169224547025,11.7117544747409,1760.16497310119,0.0,1.0
2022-03-15,14.74,14.75,14.69,14.69,714,11.6485331280486,11.6564357963851,11.6090197863659,11.6090197863659,903.492301074228,0.0,1.0
2022-03-16,15.058,15.058,14.74,15.02,4257,11.8998379811503,11.8998379811503,11.6485331280486,11.8698078414715,5386.78813119467,0.0,1.0
2022-03-17,15.2277,15.2277,15.0,15.0,3001,12.0339462628213,12.0339462628213,11.8540025047984,11.8540025047984,3797.45153434699,0.0,1.0
2022-03-18,15.3204,15.34,15.11,15.16,2914,12.1072039983009,12.1226932282405,11.9409318565003,11.980445198183,3687.36213631696,0.0,1.0
2022-03-21,15.26,15.42,15.26,15.42,960,12.0594718815483,12.1859145749328,12.0594718815483,12.1859145749328,1214.77956446955,0.0,1.0
2022-03-22,15.41,15.4332,15.4,15.42,3989,12.1780119065963,12.196346097137,12.1701092382597,12.1859145749328,5047.6621694469,0.0,1.0
2022-03-23,15.23,15.29,15.23,15.27,731,12.0357638765387,12.0831798865579,12.0357638765387,12.0673745498848,925.004022528375,0.0,1.0
2022-03-24,15.35,15.392,15.21,15.21,1074,12.1305958965771,12.1637871035905,12.0199585398656,12.0199585398656,1359.03463775031,0.0,1.0
2022-03-25,15.4053,15.4053,15.39,15.39,1172,12.1742976524781,12.1742976524781,12.1622065699232,12.1622065699232,1483.04338495657,0.0,1.0
2022-03-28,15.47,15.47,15.27,15.33,5393,12.2254279166155,12.2254279166155,12.0673745498848,12.114790559904,6824.2772824836,0.0,1.0
2022-03-29,15.65,15.65,15.57,15.57,1603,12.367675946673,12.367675946673,12.3044545999808,12.3044545999808,2028.42879358822,0.0,1.0
2022-03-30,15.7,15.7,15.7,15.7,174,12.4071892883557,12.4071892883557,12.4071892883557,12.4071892883557,220.178796060106,0.0,1.0
2022-03-31,15.53,15.6209,15.53,15.6209,2661,12.2728439266347,12.3446791818137,12.2728439266347,12.3446791818137,3367.21710526402,0.0,1.0
2022-04-01,15.53,15.53,15.53,15.53,318,12.2728439266347,12.2728439266347,12.2728439266347,12.2728439266347,402.395730730537,0.0,1.0
2022-04-04,15.6516,15.67,15.62,15.67,1322,12.3689403736069,12.3834812833461,12.3439679416634,12.3834812833461,1672.85269190494,0.0,1.0
2022-04-05,15.4945,15.55,15.45,15.51,6373,12.2985275987284,12.3425798935252,12.2632063893868,12.3108304918698,8029.12769087983,0.068,1.0
2022-04-06,15.39,15.42,15.39,15.42,343,12.2155822869037,12.2393943381453,12.2155822869037,12.2393943381453,432.134128035743,0.0,1.0
2022-04-07,15.39,15.39,15.39,15.39,96,12.2155822869037,12.2155822869037,12.2155822869037,12.2155822869037,120.947161199508,0.0,1.0
2022-04-08,15.5102,15.53,15.4,15.51,3694,12.3109892388781,12.3267051926975,12.2235196373176,12.3108304918698,4653.94597365607,0.0,1.0
2022-04-11,15.53,15.53,15.46,15.5,5763,12.3267051926975,12.3267051926975,12.2711437398006,12.302893141456,7260.60927075798,0.0,1.0
2022-04-12,15.5491,15.5491,15.46,15.46,630,12.341865531988,12.341865531988,12.2711437398006,12.2711437398006,793.715745371769,0.0,1.0
2022-04-13,15.57,15.61,15.44,15.44,1267,12.3584545943529,12.3902039960083,12.2552690389729,12.2552690389729,1596.25055458101,0.0,1.0
2022-04-14,15.5905,15.5905,15.5905,15.5905,248,12.3747261627013,12.3747261627013,12.3747261627013,12.3747261627013,312.446833098728,0.0,1.0
2022-04-18,15.54,15.58,15.522,15.55,4288,12.3346425431114,12.3663919447667,12.3203553123665,12.3425798935252,5402.30653357801,0.0,1.0
2022-04-19,15.34,15.4316,15.34,15.43,800,12.1758955348345,12.2486016646253,12.1758955348345,12.2473316885591,1007.8930099959,0.0,1.0
2022-04-20,15.76,15.76,15.58,15.6051,12862,12.5092642522159,12.5092642522159,12.3663919447667,12.3863146943055,16204.3998682091,0.0,1.0
2022-04-21,15.35,15.4654,15.35,15.4654,5514,12.1838328852484,12.2754299090241,12.1838328852484,12.2754299090241,6946.90257139672,0.0,1.0
2022-04-22,15.2,15.32,15.2,15.32,3790,12.0647726290407,12.1600208340068,12.0647726290407,12.1600208340068,4774.89313485558,0.0,1.0
2022-04-25,15.14,15.14,14.94,15.01,4257,12.0171485265577,12.0171485265577,11.8584015182808,11.9139629711777,5363.25067944067,0.0,1.0
2022-04-26,14.76,14.9589,14.76,14.9589,616,11.7155292108316,11.873403110563,11.7155292108316,11.873403110563,776.077617696846,0.0,1.0
2022-04-27,14.81,14.89,14.75,14.75,33906,11.7552159629009,11.8187147662116,11.7075918604178,11.7075918604178,42717.0254961511,0.0,1.0
2022-04-28,14.94,15.0042,14.81,14.81,4989,11.8584015182808,11.9093593079377,11.7552159629009,11.7552159629009,6285.47278358694,0.0,1.0
2022-04-29,14.72,14.9,14.72,14.885,374,11.6837798091763,11.8266521166254,11.6837798091763,11.8147460910047,471.189982173082,0.0,1.0
2022-05-02,14.71,14.7508,14.65,14.75,3418,11.6758424587624,11.7082268484509,11.6282183562794,11.7075918604178,4306.2228852075,0.0,1.0
2022-05-03,14.88,14.9,14.79,14.79,1431,11.8107774157978,11.8266521166254,11.7393412620732,11.7393412620732,1802.86862163016,0.0,1.0
2022-05-04,15.09,15.09,14.75,14.76,6169,12.0346106974681,12.0346106974681,11.7634531337081,11.7714283561716,7735.20742300246,0.072,1.0
2022-05-05,14.63,14.91,14.5977,14.91,2253,11.6677504641457,11.8910566931246,11.6419904955885,11.8910566931246,2824.99956622216,0.0,1.0
2022-05-06,14.58,14.6,14.436,14.5,2140,11.627874351828,11.6438247967551,11.5130311483532,11.5640725721198,2683.31072867974,0.0,1.0
2022-05-09,14.25,14.4291,14.25,14.41,4610,11.3646920105315,11.5075282448534,11.3646920105315,11.492295569948,5780.40301832409,0.0,1.0
2022-05-10,14.3,14.37,14.26,14.37,1544,11.4045681228492,11.4603946800939,11.3726672329951,11.4603946800939,1935.99615190724,0.0,1.0
2022-05-11,14.35,14.53,14.3,14.41,1362,11.4444442351668,11.5879982395104,11.4045681228492,11.492295569948,1707.78935161766,0.0,1.0
2022-05-12,14.2166,14.3,14.2166,14.3,627,11.3380547675033,11.4045681228492,11.3380547675033,11.4045681228492,786.1849658328,0.0,1.0
2022-05-13,14.54,14.54,14.3912,14.3912,850,11.5959734619739,11.5959734619739,11.4773021517166,11.4773021517166,1065.80099036344,0.0,1.0
2022-05-16,14.62,14.625,14.62,14.62,701,11.6597752416822,11.6637628529139,11.6597752416822,11.6597752416822,878.972346170319,0.0,1.0
2022-05-17,14.89,14.89,14.865,14.865,1604,11.8751062481975,11.8751062481975,11.8551681920387,11.8551681920387,2011.22916299172,0.0,1.0
2022-05-18,14.67,14.8273,14.66,14.8273,1657,11.6996513539998,11.8251016033512,11.6916761315363,11.8251016033512,2077.68498944968,0.0,1.0
2022-05-19,14.85,14.87,14.79,14.79,314,11.8432053583434,11.8591558032704,11.7953540235622,11.7953540235622,393.719424675436,0.0,1.0
2022-05-20,14.83,14.83,14.77,14.805,722,11.8272549134163,11.8272549134163,11.7794035786351,11.8073168572575,905.30390004989,0.0,1.0
2022-05-23,15.16,15.16,15.03,15.03,1005,12.0904372547128,12.0904372547128,11.9867593626869,11.9867593626869,1260.15293566502,0.0,1.0
2022-05-24,15.2,15.2601,15.13,15.18,1502,12.122338144567,12.1702692315728,12.0665115873222,12.1063876996399,1883.3330441481,0.0,1.0
2022-05-25,15.3,15.3,15.1105,15.19,8293,12.2020903692023,12.2020903692023,12.0509599035184,12.1143629221034,10398.4560153929,0.0,1.0
2022-05-26,15.34,15.34,15.33,15.34,403,12.2339912590564,12.2339912590564,12.2260160365929,12.2339912590564,505.315057784079,0.0,1.0
2022-05-27,15.4428,15.45,15.38,15.39,784,12.3159765459815,12.3217187061552,12.2658921489105,12.273867371374,983.044678170515,0.0,1.0
2022-05-31,15.3716,15.4394,15.31,15.41,4468,12.2591929620411,12.3132649703439,12.2100655916658,12.2898178163011,5602.35155875751,0.0,1.0
2022-06-01,15.16,15.21,15.09,15.15,2799,12.0904372547128,12.1303133670305,12.0346106974681,12.0824620322493,3509.61996709092,0.0,1.0
2022-06-02,15.47,15.47,15.27,15.3,1252,12.3376691510823,12.3376691510823,12.1781647018117,12.2020903692023,1569.86216462945,0.0,1.0
2022-06-03,15.28,15.31,15.22,15.31,731,12.2483466594907,12.2723944605238,12.2002510574247,12.2723944605238,911.933692809479,0.078,1.0
2022-06-06,15.31,15.4378,15.31,15.31,3317,12.2723944605238,12.3748380929245,12.2723944605238,12.2723944605238,4138.00828871276,0.0,1.0
2022-06-07,15.35,15.35,15.15,15.15,1015,12.3044581952345,12.3044581952345,12.1441395216809,12.1441395216809,1266.22804131548,0.0,1.0
2022-06-08,15.05,15.1,15.03,15.1,3675,12.0639801849042,12.1040598532926,12.0479483175488,12.1040598532926,4584.61877028018,0.0,1.0
2022-06-09,14.79,14.98,14.68,14.94,8524,11.8555659092846,12.0078686491604,11.7673906388301,11.9758049144497,10633.8205164267,0.0,1.0
2022-06-10,14.37,14.4449,14.37,14.37,3438,11.5188966948221,11.5789360380679,11.5188966948221,11.5188966948221,4288.95764142132,0.0,1.0
2022-06-13,14.1,14.2,14.05,14.11,1806,11.3024664855248,11.3826258223016,11.2623868171365,11.3104824192025,2253.01265282342,0.0,1.0
2022-06-14,13.9651,14.1384,13.87,14.1384,2654,11.194331540213,11.3332476708471,11.1181000109383,11.3332476708471,3310.90563709486,0.0,1.0
2022-06-15,14.35,14.35,14.16,14.16,1488,11.5028648274668,11.5028648274668,11.3505620875909,11.3505620875909,1856.30278372161,0.0,1.0
2022-06-16,13.98,13.98,13.98,13.98,1358,11.2062752813927,11.2062752813927,11.2062752813927,11.2062752813927,1694.1257932083,0.0,1.0
2022-06-17,13.88,13.98,13.8,13.98,2694,11.1261159446159,11.2062752813927,11.0619884751945,11.2062752813927,3360.80624956051,0.0,1.0
2022-06-21,13.94,14.0,13.93,13.93,849,11.174211546682,11.2223071487481,11.1661956130043,11.1661956130043,1059.1404995831,0.0,1.0
2022-06-22,13.8,13.9354,13.68,13.68,9536,11.0619884751945,11.1705242171903,10.9657972710624,10.9657972710624,11896.3060118074,0.0,1.0
2022-06-23,13.7375,13.81,13.62,13.81,5865,11.011888889709,11.0700044088722,10.9177016689963,11.0700044088722,7316.67730277373,0.0,1.0
2022-06-24,14.02,14.02,13.97,13.99,1361,11.2383390161034,11.2383390161034,11.198259347715,11.2142912150704,1697.86833914323,0.0,1.0
2022-06-27,14.07,14.078,13.98,14.02,10283,11.2784186844918,11.2848314314339,11.2062752813927,11.2383390161034,12828.1999496031,0.0,1.0
2022-06-28,14.01,14.2165,14.01,14.2165,3912,11.2303230824257,11.3958521128698,11.2303230824257,11.3958521128698,4880.2798991391,0.0,1.0
2022-06-29,13.9,14.0012,13.6685,13.6685,1011,11.1421478119713,11.2232690607894,10.9565789473331,10.9565789473331,1261.23798006892,0.0,1.0
2022-06-30,13.83,13.83,13.81,13.81,354,11.0860362762276,11.0860362762276,11.0700044088722,11.0700044088722,441.620420320866,0.0,1.0
2022-07-01,13.89,13.89,13.665,13.83,1583,11.1341318782936,11.1341318782936,10.9537733705459,11.0860362762276,1974.8167383275,0.0,1.0
2022-07-05,13.38,13.5,13.3,13.5,11640,10.7253192607321,10.8215104648642,10.6611917913107,10.8215104648642,14521.0782274997,0.0,1.0
2022-07-06,13.21,13.23,13.12,13.12,3011,10.6543782476846,10.670509024744,10.5817897509177,10.5817897509177,3733.23614718146,0.0815,1.0
2022-07-07,13.42,13.44,13.39,13.44,2353,10.8237514068076,10.8398821838669,10.7995552412186,10.8398821838669,2917.40440196543,0.0,1.0
2022-07-08,13.45,13.45,13.38,13.38,4627,10.8479475723965,10.8479475723965,10.7914898526889,10.7914898526889,5736.85939987002,0.0,1.0
2022-07-11,13.255,13.32,13.22,13.31,3194,10.6906724960681,10.7430975215109,10.6624436362143,10.7350321329813,3960.13160215794,0.0,1.0
2022-07-12,13.3319,13.4419,13.3,13.34,4941,10.7526953338612,10.8414146076875,10.7269667444516,10.7592282985703,6126.17728436518,0.0,1.0
2022-07-13,13.26,13.369,13.15,13.15,2310,10.694705190333,10.7826179253063,10.6059859165067,10.6059859165067,2864.09016937532,0.0,1.0
2022-07-14,12.92,12.98,12.84,12.92,3881,10.4204819803244,10.4688743115024,10.3559588720871,10.4204819803244,4811.91945772541,0.0,1.0
2022-07-15,13.08,13.08,13.055,13.055,328,10.549528196799,10.549528196799,10.5293647254749,10.5293647254749,406.676006733815,0.0,1.0
2022-07-18,13.21,13.3799,13.21,13.27,2273,10.6543782476846,10.7914091988036,10.6543782476846,10.7027705788626,2818.21513203037,0.0,1.0
2022-07-19,13.45,13.53,13.36,13.36,4233,10.8479475723965,10.9124706806339,10.7753590756296,10.7753590756296,5248.35224543976,0.0,1.0
2022-07-20,13.35,13.45,13.31,13.45,607,10.7672936870999,10.8479475723965,10.7350321329813,10.8479475723965,752.598585632395,0.0,1.0
2022-07-21,13.36,13.36,13.31,13.34,684,10.7753590756296,10.7753590756296,10.7350321329813,10.7592282985703,848.068257944903,0.0,1.0
2022-07-22,13.32,13.35,13.28,13.35,1245,10.7430975215109,10.7672936870999,10.7108359673923,10.7672936870999,1543.63301336463,0.0,1.0
2022-07-25,13.4803,13.4803,13.39,13.39,1009,10.8723856996414,10.8723856996414,10.7995552412186,10.7995552412186,1251.02466705616,0.0,1.0
2022-07-26,13.38,13.43,13.36,13.36,1397,10.7914898526889,10.8318167953372,10.7753590756296,10.7753590756296,1732.09262624128,0.0,1.0
2022-07-27,13.54,13.54,13.54,13.54,183,10.9205360691635,10.9205360691635,10.9205360691635,10.9205360691635,226.895454976488,0.0,1.0
2022-07-28,13.66,13.66,13.57,13.59,287,11.0173207315195,11.0173207315195,10.9447322347525,10.9608630118118,355.841505892086,0.0,1.0
2022-07-29,13.77,13.77,13.6533,13.6533,1882,11.1060400053458,11.1060400053458,11.0119169212046,11.0119169212046,2333.42757522267,0.0,1.0
2022-08-01,13.81,13.81,13.7466,13.7984,944,11.1383015594644,11.1383015594644,11.0871669961863,11.12894570877,1170.4333852339,0.0,1.0
2022-08-02,13.63,13.75,13.58,13.75,1344,10.9931245659305,11.0899092282864,10.9527976232822,11.0899092282864,1666.37973490928,0.0,1.0
2022-08-03,13.7,13.7,13.7,13.7,246,11.1153152021549,11.1153152021549,11.1153152021549,11.1153152021549,303.203277523486,0.0815,1.0
2022-08-04,13.68,13.73,13.65,13.6501,817,11.0990884646335,11.139655308437,11.0747483583514,11.074829492039,1006.97999079955,0.0,1.0
2022-08-05,13.76,13.76,13.65,13.65,1641,11.1639954147191,11.1639954147191,11.0747483583514,11.0747483583514,2022.58771713838,0.0,1.0
2022-08-08,13.7,13.7255,13.7,13.7,328,11.1153152021549,11.1360042924946,11.1153152021549,11.1153152021549,404.271036697982,0.0,1.0
2022-08-09,13.78,13.85,13.69,13.69,1691,11.1802221522404,11.2370157335653,11.1072018333942,11.1072018333942,2084.21439956187,0.0,1.0
2022-08-10,14.1064,14.1115,14.01,14.01,1641,11.4450425085896,11.4491803266576,11.3668296337365,11.3668296337365,2022.58771713838,0.0,1.0
2022-08-11,14.14,14.14,14.14,14.14,418,11.4723034276255,11.4723034276255,11.4723034276255,11.4723034276255,515.199065060236,0.0,1.0
2022-08-12,14.1,14.1,14.075,14.075,272,11.4398499525828,11.4398499525828,11.419566530681,11.419566530681,335.249152383692,0.0,1.0
2022-08-15,13.94,13.94,13.91,13.91,438,11.3100360524116,11.3100360524116,11.2856959461295,11.2856959461295,539.849738029623,0.0,1.0
2022-08-16,14.11,14.11,13.88,13.88,1047,11.4479633213434,11.4479633213434,11.2613558398474,11.2613558398474,1290.46272994753,0.0,1.0
2022-08-17,13.87,13.9,13.84,13.9,1060,11.2532424710867,11.2775825773688,11.2289023648046,11.2775825773688,1306.48566737763,0.0,1.0
2022-08-18,13.8,13.8,13.8,13.8,95,11.1964488897618,11.1964488897618,11.1964488897618,11.1964488897618,117.090696604599,0.0,1.0
2022-08-19,13.59,13.65,13.58,13.65,1054,11.0260681457872,11.0747483583514,11.0179547770265,11.0747483583514,1299.09046548681,0.0,1.0
2022-08-22,13.36,13.4112,13.36,13.38,1207,10.8394606642912,10.8810011123459,10.8394606642912,10.8556874018126,1487.66811370263,0.0,1.0
2022-08-23,13.39,13.4489,13.39,13.4489,1053,10.8638007705733,10.9115885125738,10.8638007705733,10.9115885125738,1297.85793183834,0.0,1.0
2022-08-24,13.31,13.38,13.31,13.3485,3338,10.7988938204877,10.8556874018126,10.7988938204877,10.8301302902164,4114.19731859105,0.0,1.0
2022-08-25,13.44,13.44,13.32,13.32,891,10.9043676143767,10.9043676143767,10.8070071892484,10.8070071892484,1098.18748078629,0.0,1.0
2022-08-26,13.24,13.25,13.16,13.25,1514,10.7421002391628,10.7502136079235,10.6771932890772,10.7502136079235,1866.05594378276,0.0,1.0
2022-08-29,13.26,13.26,13.2285,13.2285,815,10.7583269766842,10.7583269766842,10.732769865088,10.732769865088,1004.51492350261,0.0,1.0
2022-08-30,13.07,13.26,13.07,13.26,3465,10.604172970231,10.7583269766842,10.604172970231,10.7583269766842,4270.72909194666,0.0,1.0
2022-08-31,13.02,13.03,12.9787,13.03,757,10.5636061264275,10.5717194951882,10.5300979134458,10.5717194951882,933.027971891379,0.0,1.0
2022-09-01,12.8159,12.87,12.74,12.87,1288,10.3980122700217,10.441905595017,10.336431801128,10.441905595017,1587.50333922866,0.0,1.0
2022-09-02,12.76,12.99,12.76,12.95,345,10.3526585386494,10.5392660201454,10.3526585386494,10.5068125451026,425.224108721962,0.0,1.0
2022-09-06,12.57,12.68,12.57,12.57,1929,10.2646284875958,10.3544541943289,10.2646284875958,10.2646284875958,2362.24136404953,0.0815,1.0
2022-09-07,12.72,12.72,12.53,12.53,1110,10.3871180876864,10.3871180876864,10.2319645942383,10.2319645942383,1359.29907418092,0.0,1.0
2022-09-08,12.57,12.57,12.56,12.56,409,10.2646284875958,10.2646284875958,10.2564625142564,10.2564625142564,500.858848054048,0.0,1.0
2022-09-09,13.0,13.0,12.85,12.85,1272,10.615765341189,10.615765341189,10.4932757410983,10.4932757410983,1557.68326338569,0.0,1.0
2022-09-12,13.18,13.2,13.1102,13.2,1243,10.7627528612977,10.7790848079765,10.7057543673889,10.7790848079765,1522.17004433052,0.0,1.0
2022-09-13,12.68,12.925,12.68,12.92,6109,10.3544541943289,10.5545205411436,10.3544541943289,10.550437554474,7481.04328303714,0.0,1.0
2022-09-14,12.8,12.8,12.71,12.7911,1252,10.4524458744014,10.4524458744014,10.3789521143471,10.4451781581294,1533.19138817524,0.0,1.0
2022-09-15,12.62,12.7388,12.62,12.71,805,10.3054583542927,10.4024701175645,10.3054583542927,10.3789521143471,985.797977221291,0.0,1.0
2022-09-16,12.58,12.64,12.53,12.53,2884,10.2727944609352,10.3217903009714,10.2319645942383,10.2319645942383,3531.72840534932,0.0,1.0
2022-09-19,12.63,12.72,12.53,12.53,2982,10.313624327632,10.3871180876864,10.2319645942383,10.2319645942383,3651.73859388064,0.0,1.0
2022-09-20,12.42,12.53,12.42,12.53,2658,10.1421388875051,10.2319645942383,10.1421388875051,10.2319645942383,3254.97021547107,0.0,1.0
2022-09-21,12.3,12.47,12.3,12.47,760,10.0441472074326,10.182968754202,10.0441472074326,10.182968754202,930.691257997747,0.0,1.0
2022-09-22,12.28,12.3535,12.28,12.34,464,10.0278152607539,10.0878351647983,10.0278152607539,10.0768111007901,568.211504882832,0.0,1.0
2022-09-23,11.91,12.05,11.9,12.05,761,9.72567424719697,9.83999787394823,9.71750827385759,9.83999787394823,931.915851758266,0.0,1.0
2022-09-26,11.53,11.74,11.53,11.74,1412,9.41536726030068,9.58685270042757,9.41536726030068,9.58685270042757,1729.12638985896,0.0,1.0
2022-09-27,11.465,11.6,11.465,11.6,711,9.36228843359473,9.47252907367631,9.36228843359473,9.47252907367631,870.686163732099,0.0,1.0
2022-09-28,11.51,11.58,11.38,11.38,913,9.39903531362192,9.45619712699756,9.29287766021003,9.29287766021003,1118.05410335782,0.0,1.0
2022-09-29,11.41,11.41,11.35,11.35,301,9.31737558022816,9.31737558022816,9.2683797401919,9.2683797401919,368.602721917527,0.0,1.0
2022-09-30,11.44,11.52,11.43,11.47,509,9.34187350024629,9.4072012869613,9.33370752690691,9.36637142026442,623.318224106383,0.0,1.0
2022-10-03,11.74,11.755,11.58,11.58,2192,9.58685270042757,9.59910166043664,9.45619712699756,9.45619712699756,2684.30952306718,0.0,1.0
2022-10-04,12.04,12.04,11.88,11.88,8558,9.83183190060886,9.83183190060886,9.70117632717884,9.70117632717884,10480.0734025588,0.0,1.0
2022-10-05,11.87,11.9,11.71,11.81,1261,9.75956303655538,9.78422916048939,9.62801037557401,9.71023078868737,1533.68239376452,0.0815,1.0
2022-10-06,11.5,11.71,11.5,11.71,1576,9.45534750803596,9.62801037557401,9.45534750803596,9.62801037557401,1916.79893146145,0.0,1.0
2022-10-07,11.41,11.41,11.4099,11.4099,460,9.38134913623394,9.38134913623394,9.38126691582083,9.38126691582083,559.471769335194,0.0,1.0
2022-10-10,11.4115,11.4115,11.39,11.4086,1292,9.38258244243064,9.38258244243064,9.36490505361127,9.38019805045035,1571.38592604581,0.0,1.0
2022-10-11,11.16,11.4,11.16,11.2004,3852,9.17579810345055,9.37312709492261,9.17579810345055,9.20901515034835,4684.96794669385,0.0,1.0
2022-10-12,11.06,11.115,11.06,11.0998,347,9.09357769033719,9.13879891754954,9.09357769033719,9.12630141475631,422.036312955027,0.0,1.0
2022-10-13,11.46,11.46,11.01,11.01,1135,9.42245934279062,9.42245934279062,9.05246748378051,9.05246748378051,1380.43577868575,0.0,1.0
2022-10-14,11.27,11.48,11.27,11.48,1560,9.26624055787524,9.43890342541329,9.26624055787524,9.43890342541329,1897.3390438324,0.0,1.0
2022-10-17,11.63,11.63,11.52,11.52,3594,9.56223404508332,9.56223404508332,9.47179159065863,9.47179159065863,4371.17725867541,0.0,1.0
2022-10-18,11.665,11.665,11.62,11.62,930,9.591011189673,9.591011189673,9.55401200377199,9.55401200377199,1131.10596843854,0.0,1.0
2022-10-19,11.5382,11.5382,11.5382,11.5382,61,9.48675570584526,9.48675570584526,9.48675570584526,9.48675570584526,74.1908215857541,0.0,1.0
2022-10-20,11.5345,11.5345,11.5345,11.5345,71,9.48371355056007,9.48371355056007,9.48371355056007,9.48371355056007,86.3532513539104,0.0,1.0
2022-10-21,11.73,11.73,11.44,11.44,420,9.64445445819668,9.64445445819668,9.40601526016795,9.40601526016795,510.822050262569,0.0,1.0
2022-10-24,11.68,11.75,11.65,11.65,2543,9.60334425164,9.66089854081935,9.578678127706,9.578678127706,3092.90589004217,0.0,1.0
2022-10-25,11.88,11.88,11.88,11.88,166,9.76778507786671,9.76778507786671,9.76778507786671,9.76778507786671,201.896334151396,0.0,1.0
2022-10-26,12.055,12.0879,12.055,12.0879,372,9.91167080081509,9.93872131672938,9.91167080081509,9.93872131672938,452.442387375418,0.0,1.0
2022-10-27,12.03,12.08,12.03,12.0501,970,9.89111569753675,9.93222590409343,9.89111569753675,9.90764200057253,1179.75568751117,0.0,1.0
2022-10-28,12.05,12.05,11.94,12.03,946,9.90755978015942,9.90755978015942,9.81711732573473,9.89111569753675,1150.5658560676,0.0,1.0
2022-10-31,11.9,11.99,11.9,11.94,522,9.78422916048939,9.85822753229141,9.78422916048939,9.81711732573473,634.878833897764,0.0,1.0
2022-11-01,12.1,12.22,12.07,12.13,3144,9.9486699867161,10.0473344824521,9.92400386278209,9.97333611065011,3823.86791910837,0.0,1.0
2022-11-02,11.81,12.13,11.81,12.13,2391,9.71023078868737,9.97333611065011,9.71023078868737,9.97333611065011,2908.03695756619,0.0,1.0
2022-11-03,11.68,11.68,11.6562,11.66,659,9.67035388832739,9.67035388832739,9.6506488863974,9.65379506317614,795.95018847147,0.0815,1.0
2022-11-04,12.175,12.175,11.96,11.96,1916,10.0801848108207,10.0801848108207,9.90217744044482,9.90217744044482,2314.17384083663,0.0,1.0
2022-11-07,12.34,12.34,12.34,12.34,97,10.2167951183185,10.2167951183185,10.2167951183185,10.2167951183185,117.158070230247,0.0,1.0
2022-11-08,12.37,12.46,12.37,12.46,298,10.2416333560454,10.316148069226,10.2416333560454,10.316148069226,359.928916789829,0.0,1.0
2022-11-09,12.28,12.28,12.28,12.28,803,10.1671186428648,10.1671186428648,10.1671186428648,10.1671186428648,969.875571081317,0.0,1.0
2022-11-10,12.78,12.87,12.52,12.52,9884,10.5810892716459,10.6556039848265,10.3658245446797,10.3658245446797,11938.045011915,0.0,1.0
2022-11-11,13.06,13.1569,12.98,12.98,4417,10.8129128237633,10.8931403316211,10.7466775231583,10.7466775231583,5334.91954852579,0.0,1.0
2022-11-14,13.11,13.1387,13.055,13.055,1129,10.8543098866414,10.8780718007335,10.8087731174755,10.8087731174755,1363.62331226752,0.0,1.0
2022-11-15,13.03,13.1923,13.03,13.1923,564,10.7880745860365,10.9224494521388,10.7880745860365,10.9224494521388,681.207748555247,0.0,1.0
2022-11-16,13.07,13.0801,13.07,13.0801,2023,10.821192236339,10.8295544430403,10.821192236339,10.8295544430403,2443.41006263699,0.0,1.0
2022-11-17,13.09,13.09,12.96,12.985,3014,10.8377510614902,10.8377510614902,10.7301186980071,10.7508172294462,3640.35488323674,0.0,1.0
2022-11-18,13.17,13.17,13.17,13.17,133,10.9039863620952,10.9039863620952,10.9039863620952,10.9039863620952,160.639415882709,0.0,1.0
2022-11-21,12.93,13.02,12.93,13.02,1841,10.7052804602802,10.7797951734608,10.7052804602802,10.7797951734608,2223.58770406067,0.0,1.0
2022-11-22,13.18,13.18,13.18,13.18,140,10.9122657746708,10.9122657746708,10.9122657746708,10.9122657746708,169.094121981799,0.0,1.0
2022-11-23,13.25,13.31,13.25,13.31,126,10.9702216627002,11.0198981381539,10.9702216627002,11.0198981381539,152.184709783619,0.0,1.0
2022-11-25,13.38,13.43,13.38,13.43,327,11.0778540261833,11.1192510890614,11.0778540261833,11.1192510890614,394.955556343202,0.0,1.0
2022-11-28,13.2237,13.34,13.2237,13.34,2290,10.9484468076263,11.0447363758808,10.9484468076263,11.0447363758808,2765.89670955943,0.0,1.0
2022-11-29,13.33,13.33,13.33,13.33,94,11.0364569633051,11.0364569633051,11.0364569633051,11.0364569633051,113.534624759209,0.0,1.0
2022-11-30,13.46,13.46,13.32,13.32,826,11.1440893267882,11.1440893267882,11.0281775507295,11.0281775507295,997.65531969262,0.0,1.0
2022-12-01,13.56,13.675,13.56,13.571,4422,11.2268834525445,11.3220966971641,11.2268834525445,11.2359908063777,5340.95862431082,0.0,1.0
2022-12-02,13.7,13.7,13.5,13.5,6525,11.3427952286032,11.3427952286032,11.1772069770907,11.1772069770907,7880.99389950886,0.0,1.0
2022-12-05,13.4369,13.65,13.4159,13.65,2251,11.1924410962299,11.3699455204354,11.1749488723523,11.3699455204354,2702.40081140014,0.0815,1.0
2022-12-06,13.49,13.4905,13.38,13.48,3304,11.2366714337489,11.2370879152698,11.145045499152,11.228341803331,3966.56254147762,0.0,1.0
2022-12-07,13.43,13.4405,13.43,13.44,1021,11.1866936512415,11.1954397631803,11.1866936512415,11.1950232816594,1225.74465945782,0.0,1.0
2022-12-08,13.56,13.56,13.4501,13.46,3414,11.2949788466742,11.2949788466742,11.2034362083815,11.2116825424952,4098.62122173263,0.0,1.0
2022-12-09,13.64,13.69,13.61,13.65,1823,11.3616158900175,11.403264042107,11.3366269987637,11.3699455204354,2188.57249186248,0.0,1.0
2022-12-12,13.555,13.63,13.4763,13.63,1716,11.2908140314653,11.3532862595996,11.2252598400764,11.3532862595996,2060.11541197808,0.0,1.0
2022-12-13,13.7,14.0,13.7,14.0,2152,11.4115936725249,11.6614825850619,11.4115936725249,11.6614825850619,2583.54799917064,0.0,1.0
2022-12-14,13.8,13.82,13.76,13.81,5694,11.4948899767039,11.5115492375397,11.4615714550323,11.5032196071218,6835.83750338179,0.0,1.0
2022-12-15,13.45,13.65,13.4,13.65,4959,11.2033529120773,11.3699455204354,11.1617047599878,11.3699455204354,5953.44541258702,0.0,1.0
2022-12-16,13.38,13.4,13.31,13.36,7465,11.145045499152,11.1617047599878,11.0867380862267,11.1283862383162,8961.98225548741,0.0,1.0
2022-12-19,13.39,13.4131,13.39,13.4131,5650,11.1533751295699,11.1726165758353,11.1533751295699,11.1726165758353,6783.01403127982,0.0,1.0
2022-12-20,13.36,13.45,13.36,13.4221,9563,11.1283862383162,11.2033529120773,11.1283862383162,11.1801132432114,11480.7014479874,0.0,1.0
2022-12-21,13.62,13.82,13.5,13.5,19355,11.3449566291816,11.5115492375397,11.2450010641668,11.2450010641668,23236.3250575967,0.0,1.0
2022-12-22,13.5102,13.57,13.4781,13.57,653,11.2534972871931,11.3033084770921,11.2267591735516,11.3033084770921,783.948347331984,0.0,1.0
2022-12-23,13.5918,13.5918,13.523,13.54,16293,11.3214670714032,11.3214670714032,11.264159214128,11.2783195858384,19560.2916126799,0.0,1.0
2022-12-27,13.71,13.71,13.54,13.54,3322,11.4199233029428,11.4199233029428,11.2783195858384,11.2783195858384,3988.17214370114,0.0,1.0
2022-12-28,13.53,13.74,13.53,13.73,2704,11.2699899554205,11.4449121941965,11.2699899554205,11.4365825637786,3246.24246735941,0.0,1.0
2022-12-29,13.6,13.6,13.495,13.495,5676,11.4415328631359,11.4415328631359,11.3531974991191,11.3531974991191,6746.78829518677,0.135943,1.0
2022-12-30,13.45,13.55,13.4273,13.55,3399,11.315339485969,11.3994684040803,11.2962422215577,11.3994684040803,4040.22787444322,0.0,1.0
2023-01-03,13.65,13.67,13.609,13.63,7156,11.4835973221916,11.5004231058138,11.4491044657659,11.4667715385693,8505.99313607404,0.0,1.0
2023-01-04,13.7949,13.9,13.76,13.81,101618,11.6055001245348,11.6939196174698,11.576139132114,11.6182035911696,120788.430757627,0.0,1.0
2023-01-05,13.74,13.76,13.72,13.73,51915,11.5593133484917,11.576139132114,11.5424875648695,11.5509004566806,61708.8644018008,0.0,1.0
2023-01-06,14.05,14.05,13.74,13.74,7646,11.8201129946367,11.8201129946367,11.5593133484917,11.5593133484917,9088.43257663814,0.0,1.0
2023-01-09,14.08,14.32,14.08,14.0862,5056,11.8453516700701,12.0472610735372,11.8453516700701,11.850567662993,6009.82410508533,0.0,1.0
2023-01-10,14.13,14.16,14.07,14.085,3857,11.8874161291258,11.9126548045592,11.836938778259,11.8495581159757,4584.63045358267,0.0,1.0
2023-01-11,14.23,14.69,14.1,14.69,9631,11.9715450472371,12.358538070549,11.8621774536924,12.358538070549,11447.9066368822,0.0,1.0
2023-01-12,14.41,14.53,14.3,14.31,9913,12.1229770998374,12.223931801571,12.030435289915,12.0388481817261,11783.1064781864,0.0,1.0
2023-01-13,14.4,14.5,14.33,14.37,4704,12.1145642080263,12.1986931261376,12.0556739653484,12.0893255325929,5591.4186294148,0.0,1.0
2023-01-17,14.39,14.4737,14.38,14.4642,2194,12.1061513162151,12.1765672206743,12.097738424404,12.1685749734537,2607.9023114235,0.0,1.0
2023-01-18,14.36,14.59,14.36,14.548,8281,12.0809126407818,12.2744091524377,12.0809126407818,12.239075006831,9843.22654553229,0.0,1.0
2023-01-19,14.37,14.38,14.32,14.38,2517,12.0893255325929,12.097738424404,12.0472610735372,12.097738424404,2991.83688142795,0.0,1.0
2023-01-20,14.5,14.5399,14.4159,14.4159,5484,12.1986931261376,12.232260564464,12.127940706006,12.127940706006,6518.56712663919,0.0,1.0
2023-01-23,14.6,14.6,14.5,14.54,1497,12.2828220442489,12.2828220442489,12.1986931261376,12.2323446933821,1779.41192351912,0.0,1.0
2023-01-24,14.63,14.63,14.47,14.47,9114,12.3080607196822,12.3080607196822,12.1734544507042,12.1734544507042,10833.3735944912,0.0,1.0
2023-01-25,14.67,14.7,14.5964,14.5964,2812,12.3417122869268,12.3669509623602,12.2797934031969,12.2797934031969,3342.48919768589,0.0,1.0
2023-01-26,14.63,14.65,14.6,14.64,3987,12.3080607196822,12.3248865033045,12.2828220442489,12.3164736114934,4739.1552031201,0.0,1.0
2023-01-27,14.67,14.67,14.54,14.62,4481,12.3417122869268,12.3417122869268,12.2323446933821,12.2996478278711,5326.34925136218,0.0,1.0
2023-01-30,14.51,14.6309,14.51,14.6309,2993,12.2071060179487,12.3088178799453,12.2071060179487,12.3088178799453,3557.63519511873,0.0,1.0
2023-01-31,14.51,14.5237,14.42,14.42,11881,12.2071060179487,12.2186316797299,12.1313899916485,12.1313899916485,14122.3734557988,0.0,1.0
2023-02-01,14.725,14.725,14.44,14.5,6862,12.387983191888,12.387983191888,12.1482157752708,12.1986931261376,8156.52947173562,0.0,1.0
2023-02-02,14.69,14.78,14.62,14.78,12465,12.358538070549,12.4342540968492,12.2996478278711,12.4342540968492,14816.5461767976,0.0,1.0
2023-02-03,14.23,14.45,13.9744,14.45,50209,12.0401101154978,12.226253771535,11.8238450314836,12.226253771535,59341.1574434309,0.0815,1.0
2023-02-06,14.19,14.19,14.11,14.14,5370,12.0062658144001,12.0062658144001,11.9385772122048,11.963960438028,6346.71105720537,0.0,1.0
2023-02-07,14.25,14.25,14.09,14.15,23421,12.0570322660466,12.0570322660466,11.9216550616559,11.9724215133024,27680.8788958673,0.0,1.0
2023-02-08,14.195,14.2699,14.1481,14.22,3472,12.0104963520373,12.0738698058427,11.9708139090003,12.0316490402234,4103.49735393242,0.0,1.0
2023-02-09,14.2,14.33,14.2,14.33,4784,12.0147268896745,12.124720868242,12.0147268896745,12.124720868242,5654.12769044144,0.0,1.0
2023-02-10,14.2,14.2,14.126,14.16,2912,12.0147268896745,12.0147268896745,11.9521149326438,11.9808825885768,3441.64294200784,0.0,1.0
2023-02-13,14.19,14.26,14.1106,14.1106,9869,12.0062658144001,12.065493341321,11.9390848767212,11.9390848767212,11664.0021272923,0.0,1.0
2023-02-14,14.31,14.31,14.22,14.28,1958,12.1077987176931,12.1077987176931,12.0316490402234,12.0824154918699,2314.12667597917,0.0,1.0
2023-02-15,14.18,14.18,14.09,14.1,2012,11.9978047391257,11.9978047391257,11.9216550616559,11.9301161369303,2377.94835141475,0.0,1.0
2023-02-16,14.2,14.2799,14.15,14.15,3054,12.0147268896745,12.0823308811171,11.9724215133024,11.9724215133024,3609.47031074585,0.0,1.0
2023-02-17,14.29,14.29,14.1872,14.21,789,12.0908765671443,12.0908765671443,12.0038967133233,12.0231879649489,932.505591086599,0.0,1.0
2023-02-21,14.23,14.26,14.1617,14.196,3755,12.0401101154978,12.065493341321,11.9823209713735,12.0113424595648,4437.97020853001,0.0,1.0
2023-02-22,14.08,14.23,14.07,14.14,9448,11.9131939863815,12.0401101154978,11.9047329111071,11.963960438028,11166.4294354705,0.0,1.0
2023-02-23,14.11,14.11,14.0175,14.06,3641,11.9385772122048,11.9385772122048,11.8603122659164,11.8962718358327,4303.23556038821,0.0,1.0
2023-02-24,13.92,13.94,13.8999,13.94,1234,11.7778167819908,11.7947389325396,11.7608100206892,11.7947389325396,1458.44347199096,0.0,1.0
2023-02-27,14.04,14.07,14.0201,14.06,10966,11.8793496852838,11.9047329111071,11.8625121454877,11.8962718358327,12960.5276449375,0.0,1.0
2023-02-28,14.0,14.06,13.9701,14.03,3614,11.8455053841861,11.8962718358327,11.8202067691156,11.8708886100094,4271.32472267045,0.0,1.0
2023-03-01,14.11,14.11,14.074,14.085,4148,11.9385772122048,11.9385772122048,11.9081173412168,11.9174245240187,4902.45017975564,0.0,1.0
2023-03-02,14.1,14.1,13.98,14.04,48253,11.9301161369303,11.9301161369303,11.8285832336373,11.8793496852838,57029.3945332089,0.0,1.0
2023-03-03,14.17,14.23,14.04,14.04,2253,12.0506864595908,12.1017126549031,11.9401297030808,11.9401297030808,2649.22750310143,0.0725,1.0
2023-03-06,14.1788,14.1999,14.16,14.16,3540,12.0581703015699,12.0761145135881,12.0421820937054,12.0421820937054,4162.56784774927,0.0,1.0
2023-03-07,13.84,14.16,13.83,14.16,5745,11.7700423853731,12.0421820937054,11.7615380194877,12.0421820937054,6755.3537529151,0.0,1.0
2023-03-08,13.9063,13.9063,13.85,13.9,947,11.8264263311932,11.8264263311932,11.7785467512585,11.8210685806854,1113.54569260411,0.0,1.0
2023-03-09,13.78,13.93,13.78,13.8961,3767,11.7190161900608,11.8465816783416,11.7190161900608,11.8177518779901,4429.48957131961,0.0,1.0
2023-03-10,13.66,13.79,13.66,13.71,9272,11.6169637994362,11.7275205559462,11.6169637994362,11.6594856288631,10902.6353345568,0.0,1.0
2023-03-13,13.6,13.664,13.6,13.6,1957,11.5659376041238,11.6203655457903,11.5659376041238,11.5659376041238,2301.17098249868,0.0,1.0
2023-03-14,13.77,13.77,13.68,13.75,1443,11.7105118241754,11.7105118241754,11.6339725312069,11.6935030924046,1696.77553793847,0.0,1.0
2023-03-15,13.27,13.285,13.18,13.27,3278,11.2852935299061,11.2980500787342,11.2087542369377,11.2852935299061,3854.49079235088,0.0,1.0
2023-03-16,13.35,13.362,13.1742,13.19,4272,11.3533284569892,11.3635336960517,11.2038217047241,11.2172586028231,5023.30221626691,0.0,1.0
2023-03-17,13.21,13.25,13.21,13.21,3630,11.2342673345938,11.2682847981354,11.2342673345938,11.2342673345938,4268.39584387848,0.0,1.0
2023-03-20,13.35,13.429,13.23,13.23,3613,11.3533284569892,11.4205129474838,11.2512760663646,11.2512760663646,4248.4061112763,0.0,1.0
2023-03-21,13.51,13.51,13.5,13.5,1072,11.4893983111554,11.4893983111554,11.48089394527,11.48089394527,1260.52902056135,0.0,1.0
2023-03-22,13.51,13.56,13.47,13.56,1427,11.4893983111554,11.5319201405823,11.4553808476138,11.5319201405823,1677.96167195994,0.0,1.0
2023-03-23,13.4265,13.62,13.4265,13.55,3639,11.4183868560124,11.5829463358946,11.4183868560124,11.5234157746969,4278.9786434914,0.0,1.0
2023-03-24,13.32,13.32,13.256,13.27,2568,11.3278153593331,11.3278153593331,11.2733874176666,11.2852935299061,3019.62548955369,0.0,1.0
2023-03-27,13.41,13.45,13.355,13.4,3278,11.4043546523015,11.4383721158431,11.3575806399319,11.3958502864161,3854.49079235088,0.0,1.0
2023-03-28,13.4303,13.45,13.34,13.39,1710,11.4216185150489,11.4383721158431,11.3448240911038,11.3873459205308,2010.73192645514,0.0,1.0
2023-03-29,13.5952,13.5952,13.5499,13.5499,5213,11.5618555084989,11.5618555084989,11.5233307310381,11.5233307310381,6129.79270912904,0.0,1.0
2023-03-30,13.77,13.785,13.71,13.755,4889,11.7105118241754,11.7232683730035,11.6594856288631,11.6977552753473,5748.81192306387,0.0,1.0
2023-03-31,13.8,13.86,13.75,13.86,4384,11.7360249218316,11.7870511171439,11.6935030924046,11.7870511171439,5154.99927811657,0.0,1.0
2023-04-03,13.81,13.84,13.72,13.72,5606,11.7445292877169,11.7700423853731,11.6679899947485,11.6679899947485,6591.90829222667,0.0,1.0
2023-04-04,13.8357,13.8357,13.78,13.78,262,11.7663855080424,11.7663855080424,11.7190161900608,11.7190161900608,308.077055398391,0.0,1.0
2023-04-05,13.67,13.73,13.62,13.66,9105,11.6871248179906,11.738421635041,11.6443774704486,11.6785753484822,10649.783581365,0.0725,1.0
2023-04-06,13.805,13.8573,13.67,13.67,1897,11.8025426563541,11.847256381883,11.6871248179906,11.6871248179906,2218.85112068637,0.0,1.0
2023-04-10,13.7955,13.81,13.69,13.69,1184,11.7944206603211,11.8068173911083,11.7042237570074,11.7042237570074,1384.88124770304,0.0,1.0
2023-04-11,13.96,13.96,13.88,13.88,785,11.9350594337344,11.9350594337344,11.8666636776671,11.8666636776671,918.185624532841,0.0,1.0
2023-04-12,14.03,14.11,14.03,14.05,3327,11.9949057202932,12.0633014763604,11.9949057202932,12.01200465931,3891.46951951691,0.0,1.0
2023-04-13,14.15,14.18,14.14,14.14,1430,12.0974993543941,12.1231477629193,12.0889498848857,12.0889498848857,1672.61839883053,0.0,1.0
2023-04-14,14.09,14.09,14.0642,14.0642,1083,12.0462025373436,12.0462025373436,12.0241449060119,12.0241449060119,1266.74526289054,0.0,1.0
2023-04-17,14.1,14.1,13.99,13.99,9739,12.054752006852,12.054752006852,11.9607078422596,11.9607078422596,11391.3500602871,0.0,1.0
2023-04-18,14.19,14.23,14.15,14.23,5100,12.1316972324277,12.1658951104613,12.0974993543941,12.1658951104613,5965.28240142357,0.0,1.0
2023-04-19,14.19,14.23,14.1,14.23,7047,12.1316972324277,12.1658951104613,12.054752006852,12.1658951104613,8242.61668290822,0.0,1.0
2023-04-20,14.14,14.6199,14.14,14.17,16326,12.0889498848857,12.499238926594,12.0889498848857,12.1145982934109,19095.9216638512,0.0,1.0
2023-04-21,14.095,14.14,14.09,14.14,3864,12.0504772720978,12.0889498848857,12.0462025373436,12.0889498848857,4519.57866649035,0.0,1.0
2023-04-24,14.14,14.15,14.06,14.15,3062,12.0889498848857,12.0974993543941,12.0205541288184,12.0974993543941,3581.50876728606,0.0,1.0
2023-04-25,13.85,14.06,13.84,14.06,7168,11.8410152691419,12.0205541288184,11.8324657996335,12.0205541288184,8384.14593204003,0.0,1.0
2023-04-26,13.97,14.05,13.9501,14.05,6376,11.9436089032428,12.01200465931,11.926595458921,12.01200465931,7457.77266499541,0.0,1.0
2023-04-27,14.1,14.1,13.99,14.05,4204,12.054752006852,12.054752006852,11.9607078422596,12.01200465931,4917.26415991859,0.0,1.0
2023-04-28,14.25,14.2699,14.04,14.04,58289,12.1829940494781,12.2000074937998,12.0034551898016,12.0034551898016,68178.4991954077,0.0,1.0
2023-05-01,14.17,14.17,14.09,14.14,1626,12.1145982934109,12.1145982934109,12.0462025373436,12.0889498848857,1901.87238915975,0.0,1.0
2023-05-02,13.9,14.03,13.8197,14.03,2823,11.8837626166839,11.9949057202932,11.8151103765314,11.9949057202932,3301.95925867035,0.0,1.0
2023-05-03,13.95,14.0,13.92,13.92,1394,11.9816540425552,12.0245990391235,11.9558870446142,11.9558870446142,1623.00630037661,0.0645,1.0
2023-05-04,13.87,13.922,13.87,13.92,1833,11.9129420480459,11.9576048444769,11.9129420480459,11.9558870446142,2134.1252141968,0.0,1.0
2023-05-05,14.09,14.154,14.0,14.0,2144,12.1019000329464,12.1568696285538,12.0245990391235,12.0245990391235,2496.21628981884,0.0,1.0
2023-05-08,14.15,14.21,14.1476,14.21,2456,12.1534340288284,12.2049680247103,12.1513726689931,12.2049680247103,2859.4716454268,0.0,1.0
2023-05-09,14.1,14.13,14.09,14.09,2522,12.1104890322601,12.136256030201,12.1019000329464,12.1019000329464,2936.31412449772,0.0,1.0
2023-05-10,14.04,14.16,14.024,14.16,2663,12.0589550363781,12.162023028142,12.0452126374762,12.162023028142,3100.47760251286,0.0,1.0
2023-05-11,13.9,13.94,13.8803,13.94,4403,11.9387090459869,11.9730650432415,11.921788717339,11.9730650432415,5126.32477801881,0.0,1.0
2023-05-12,13.85,13.915,13.8401,13.915,4246,11.8957640494186,11.9515925449574,11.887260940098,11.9515925449574,4943.53282022891,0.0,1.0
2023-05-15,13.97,14.015,13.94,13.955,1024,11.9988320411825,12.0374825380939,11.9730650432415,11.985948542212,1192.22270558512,0.0,1.0
2023-05-16,13.77,13.84,13.77,13.84,1459,11.8270520549093,11.8871750501049,11.8270520549093,11.8871750501049,1698.68449946161,0.0,1.0
2023-05-17,13.76,13.78,13.67,13.7158,2038,11.8184630555956,11.8356410542229,11.7411620617727,11.7804996786293,2372.80261131101,0.0,1.0
2023-05-18,13.7,13.76,13.6999,13.76,2428,11.7669290597137,11.8184630555956,11.7668431697205,11.8184630555956,2826.87180582096,0.0,1.0
2023-05-19,13.72,13.7339,13.72,13.7339,607,11.784107058341,11.796045767387,11.784107058341,11.796045767387,706.717951455241,0.0,1.0
2023-05-22,13.7,13.7814,13.7,13.7814,9517,11.7669290597137,11.8368435141269,11.7669290597137,11.8368435141269,11080.4526260289,0.0,1.0
2023-05-23,13.63,13.664,13.62,13.66,440,11.7068060645181,11.7360086621845,11.6982170652044,11.732573062459,512.283193806104,0.0,1.0
2023-05-24,13.43,13.51,13.39,13.51,1804,11.5350260782449,11.6037380727541,11.5006700809902,11.6037380727541,2100.36109460503,0.0,1.0
2023-05-25,13.27,13.27,13.24,13.25,3789,11.3976020892263,11.3976020892263,11.3718350912853,11.380424090599,4411.45686666213,0.0,1.0
2023-05-26,13.39,13.39,13.3459,13.37,1481,11.5006700809902,11.5006700809902,11.462792594017,11.4834920823629,1724.29865915192,0.0,1.0
2023-05-30,13.3201,13.35,13.26,13.35,3740,11.4406329757877,11.4663140837356,11.3890130899126,11.4663140837356,4354.40714735192,0.0,1.0
2023-05-31,13.1353,13.22,13.08,13.2,8615,11.2819082684713,11.354657092658,11.2344111022668,11.3374790940307,10030.2720787264,0.0,1.0
2023-06-01,13.3,13.3087,13.1226,13.151,4558,11.4233690871673,11.4308415165702,11.271000239343,11.2953929973938,5306.78817583688,0.0,1.0
2023-06-02,13.3913,13.42,13.3718,13.3791,40021,11.501786650901,11.5264370789312,11.4850381022394,11.4913080717383,46595.6493166231,0.0,1.0
2023-06-05,13.325,13.47,13.27,13.47,26398,11.5002406310245,11.6253839624691,11.4527724708214,11.6253839624691,30586.6078185413,0.0645,1.0
2023-06-06,13.33,13.33,13.22,13.241,27953,11.5045559183157,11.5045559183157,11.4096195979095,11.4277438045325,32388.3418574015,0.0,1.0
2023-06-07,13.26,13.26,13.26,13.26,185,11.4441418962391,11.4441418962391,11.4441418962391,11.4441418962391,214.35421041102,0.0,1.0
2023-06-08,13.45,13.45,13.45,13.45,122,11.6081228133043,11.6081228133043,11.6081228133043,11.6081228133043,141.357911730511,0.0,1.0
2023-06-09,13.38,13.42,13.33,13.33,2610,11.5477087912276,11.5822310895572,11.5045559183157,11.5045559183157,3024.13237390684,0.0,1.0
2023-06-12,13.33,13.33,13.28,13.3169,1128,11.5045559183157,11.5045559183157,11.4614030454038,11.4932498656128,1306.98134780341,0.0,1.0
2023-06-13,13.39,13.39,13.38,13.38,929,11.55633936581,11.55633936581,11.5477087912276,11.5477087912276,1076.40573768561,0.0,1.0
2023-06-14,13.39,13.47,13.39,13.47,502,11.55633936581,11.6253839624691,11.55633936581,11.6253839624691,581.653046628824,0.0,1.0
2023-06-15,13.62,13.62,13.49,13.49,599,11.7548425812048,11.7548425812048,11.6426451116339,11.6426451116339,694.044173168656,0.0,1.0
2023-06-16,13.54,13.6174,13.54,13.5805,3746,11.6857979845458,11.7525986318134,11.6857979845458,11.7207518116044,4340.38309297124,0.0,1.0
2023-06-20,13.385,13.3878,13.385,13.3878,302,11.5520240785188,11.5544406394019,11.5520240785188,11.5544406394019,349.918765103396,0.0,1.0
2023-06-21,13.38,13.38,13.3,13.3,512,11.5477087912276,11.5477087912276,11.4786641945686,11.4786641945686,593.239760705096,0.0,1.0
2023-06-22,13.32,13.32,13.26,13.26,414,11.4959253437333,11.4959253437333,11.4441418962391,11.4441418962391,479.689962757637,0.0,1.0
2023-06-23,13.16,13.16,13.16,13.16,119,11.3578361504152,11.3578361504152,11.3578361504152,11.3578361504152,137.88189750763,0.0,1.0
2023-06-26,13.22,13.2482,13.22,13.2482,2243,11.4096195979095,11.4339578182318,11.4096195979095,11.4339578182318,2598.89996730767,0.0,1.0
2023-06-27,13.41,13.41,13.2792,13.28,1317,11.5736005149748,11.5736005149748,11.4607125994372,11.4614030454038,1525.97024384494,0.0,1.0
2023-06-28,13.3,13.3561,13.28,13.3561,2412,11.4786641945686,11.5270817179757,11.4614030454038,11.5270817179757,2794.71543519665,0.0,1.0
2023-06-29,13.34,13.34,13.34,13.34,228,11.5131864928981,11.5131864928981,11.5131864928981,11.5131864928981,264.177080938988,0.0,1.0
2023-06-30,13.45,13.5,13.45,13.4845,1461,11.6081228133043,11.6512756862162,11.6081228133043,11.6378982956135,1692.81892654325,0.0,1.0
2023-07-03,13.6,13.6076,13.5,13.5,1241,11.7375814320401,11.7441406687227,11.6512756862162,11.6512756862162,1437.91121686527,0.0,1.0
2023-07-05,13.48,13.53,13.46,13.53,656,11.6340145370515,11.6771674099634,11.6167533878867,11.6771674099634,760.0884434034,0.0,1.0
2023-07-06,13.215,13.215,13.16,13.16,4036,11.4609715166747,11.4609715166747,11.4132716730563,11.4132716730563,4653.68401992809,0.0645,1.0
2023-07-07,13.33,13.37,13.24,13.25,4072,11.5607075533313,11.5953983486902,11.482653263774,11.4913259626137,4695.19358997702,0.0,1.0
2023-07-10,13.28,13.28,13.22,13.22,1256,11.5173440591328,11.5173440591328,11.4653078660946,11.4653078660946,1448.22277726206,0.0,1.0
2023-07-11,13.43,13.43,13.39,13.3982,500,11.6474345417284,11.6474345417284,11.6127437463696,11.6198553594182,576.521806234898,0.0,1.0
2023-07-12,13.72,13.74,13.69,13.69,1006,11.89894280808,11.9162882057594,11.8729247115609,11.8729247115609,1159.96187414461,0.0,1.0
2023-07-13,13.86,13.896,13.842,13.842,1820,12.0203605918359,12.0515823076588,12.0047497339244,12.0047497339244,2098.53937469502,0.0,1.0
2023-07-14,13.85,13.94,13.85,13.93,4323,12.0116878929962,12.0897421825536,12.0116878929962,12.0810694837139,4984.60753670691,0.0,1.0
2023-07-17,13.87,13.91,13.86,13.86,662,12.0290332906756,12.0637240860344,12.0203605918359,12.0203605918359,763.314871455003,0.0,1.0
2023-07-18,13.85,13.88,13.83,13.84,2871,12.0116878929962,12.0377059895153,11.9943424953168,12.0030151941565,3310.38821140077,0.0,1.0
2023-07-19,13.97,13.9799,13.89,13.9799,1185,12.1157602790727,12.124346250924,12.046378688355,12.124346250924,1366.3566807767,0.0,1.0
2023-07-20,13.98,14.0,13.97,14.0,2424,12.1244329779124,12.1417783755918,12.1157602790727,12.1417783755918,2794.97771662678,0.0,1.0
2023-07-21,13.92,13.938,13.905,13.938,1553,12.0723967848741,12.0880076427856,12.0593877366146,12.0880076427856,1790.6767301656,0.0,1.0
2023-07-24,14.0,14.0,13.9,13.9,1283,12.1417783755918,12.1417783755918,12.0550513871947,12.0550513871947,1479.35495479875,0.0,1.0
2023-07-25,14.03,14.03,14.005,14.0085,1047,12.1677964721109,12.1677964721109,12.1461147250117,12.1491501696056,1207.23666225588,0.0,1.0
2023-07-26,14.05,14.08,13.97,13.99,1238,12.1851418697904,12.2111599663095,12.1157602790727,12.1331056767521,1427.4679922376,0.0,1.0
2023-07-27,14.0169,14.15,13.99,14.15,2011,12.1564352366309,12.2718688581874,12.1331056767521,12.2718688581874,2318.77070467676,0.0,1.0
2023-07-28,14.055,14.1211,14.0011,14.1,2024,12.1894782192102,12.2468047585407,12.1427323724642,12.2285053639889,2333.76027163886,0.0,1.0
2023-07-31,14.0,14.05,14.0,14.05,3471,12.1417783755918,12.1851418697904,12.1417783755918,12.1851418697904,4002.21437888266,0.0,1.0
2023-08-01,13.84,13.84,13.84,13.84,145,12.0030151941565,12.0030151941565,12.0030151941565,12.0030151941565,167.19132380812,0.0,1.0
2023-08-02,13.585,13.59,13.56,13.59,367,11.7818613737439,11.7861977231638,11.7601796266446,11.7861977231638,423.167005776414,0.0,1.0
2023-08-03,13.56,13.56,13.5384,13.54,451,11.8187203438127,11.8187203438127,11.799894063619,11.8012886028926,517.446882750009,0.0675,1.0
2023-08-04,13.66,13.78,13.66,13.78,447,11.9058790484131,12.0104694939335,11.9058790484131,12.0104694939335,512.85755341298,0.0,1.0
2023-08-07,13.72,13.76,13.64,13.64,1415,11.9581742711733,11.9930377530134,11.888447307493,11.888447307493,1623.47525297398,0.0,1.0
2023-08-08,13.61,13.62,13.4901,13.62,14343,11.8622996961129,11.8710155665729,11.757796409297,11.8710155665729,16456.1876702514,0.0,1.0
2023-08-09,13.645,13.68,13.645,13.68,907,11.892805242723,11.9233107893331,11.892805242723,11.9233107893331,1040.63042717131,0.0,1.0
2023-08-10,13.6,13.78,13.6,13.78,312,11.8535838256528,12.0104694939335,11.8535838256528,12.0104694939335,357.967688288256,0.0,1.0
2023-08-11,13.58,13.58,13.58,13.58,253,11.8361520847328,11.8361520847328,11.8361520847328,11.8361520847328,290.275080567078,0.0,1.0
2023-08-14,13.53,13.53,13.4369,13.49,4069,11.7925727324326,11.7925727324326,11.7114279784496,11.7577092505924,4668.49526809265,0.0,1.0
2023-08-15,13.29,13.3759,13.29,13.3696,838,11.5833918413916,11.6582611686434,11.5833918413916,11.6527701702535,961.46449610756,0.0,1.0
2023-08-16,13.27,13.37,13.26,13.26,1848,11.5659601004715,11.6531188050719,11.5572442300115,11.5572442300115,2120.27015370737,0.0,1.0
2023-08-17,13.17,13.31,13.17,13.31,2388,11.4788013958712,11.6008235823117,11.4788013958712,11.6008235823117,2739.82961420625,0.0,1.0
2023-08-18,13.24,13.24,13.18,13.18,230,11.5398124890914,11.5398124890914,11.4875172663312,11.4875172663312,263.886436879164,0.0,1.0
2023-08-21,13.22,13.22,13.13,13.13,2133,11.5223807481714,11.5223807481714,11.443937914031,11.443937914031,2447.25986897066,0.0,1.0
2023-08-22,13.155,13.1601,13.155,13.1601,118,11.4657275901811,11.4701726841157,11.4657275901811,11.4701726841157,135.385215442353,0.0,1.0
2023-08-23,13.25,13.28,13.25,13.28,515,11.5485283595515,11.5746759709316,11.5485283595515,11.5746759709316,590.876152142472,0.0,1.0
2023-08-24,13.1303,13.22,13.1303,13.22,524,11.4441993901448,11.5223807481714,11.4441993901448,11.5223807481714,601.202143150789,0.0,1.0
2023-08-25,13.18,13.18,13.15,13.15,230,11.4875172663312,11.4875172663312,11.4613696549511,11.4613696549511,263.886436879163,0.0,1.0
2023-08-28,13.25,13.295,13.231,13.295,1942,11.5485283595515,11.5877497766216,11.5319682056774,11.5877497766216,2228.11939312753,0.0,1.0
2023-08-29,13.57,13.57,13.3306,13.39,4482,11.8274362142727,11.8274362142727,11.6187782754594,11.670550545992,5142.34352214091,0.0,1.0
2023-08-30,13.54,13.54,13.51,13.51,1222,11.8012886028926,11.8012886028926,11.7751409915125,11.7751409915125,1402.04011246233,0.0,1.0
2023-08-31,13.445,13.4915,13.41,13.4915,1428,11.7184878335222,11.7590166311614,11.6879822869121,11.7590166311614,1638.39057331933,0.0,1.0
2023-09-01,13.42,13.46,13.4,13.4,576,11.6966981573721,11.7315616392123,11.6792664164521,11.6792664164521,660.863424532166,0.0,1.0
2023-09-05,13.43,13.44,13.38,13.44,2071,11.7054140278322,11.7141298982922,11.661834675532,11.7141298982922,2376.12526424672,0.0,1.0
2023-09-06,13.24,13.24,13.24,13.24,40,11.5986446146967,11.5986446146967,11.5986446146967,11.5986446146967,45.6605075500754,0.0675,1.0
2023-09-07,13.2845,13.2845,13.25,13.25,220,11.6376279746177,11.6376279746177,11.6074049202969,11.6074049202969,251.132791525415,0.0,1.0
2023-09-08,13.31,13.31,13.2439,13.3,524,11.6599667538983,11.6599667538983,11.6020611338808,11.651206448298,598.152648905986,0.0,1.0
2023-09-11,13.37,13.4014,13.33,13.33,1851,11.7125285874996,11.7400359470843,11.6774873650987,11.6774873650987,2112.93998687974,0.0,1.0
2023-09-12,13.44,13.4697,13.373,13.43,4675,11.7738507267012,11.7998688343338,11.7151566791797,11.765090421101,5336.57181991505,0.0,1.0
2023-09-13,13.4399,13.51,13.431,13.51,393,11.7737631236452,11.8351728659027,11.765966451661,11.8351728659027,448.61448667949,0.0,1.0
2023-09-14,13.595,13.63,13.56,13.56,653,11.9096354635047,11.9402965331054,11.8789743939039,11.8789743939039,745.407785754978,0.0,1.0
2023-09-15,13.61,13.6999,13.5801,13.66,4393,11.922775921905,12.001531069251,11.8965826081603,11.9665774499061,5014.66524168703,0.0,1.0
2023-09-18,13.51,13.575,13.51,13.55,2686,11.8351728659027,11.8921148523042,11.8351728659027,11.8702140883036,3066.10308198758,0.0,1.0
2023-09-19,13.69,13.69,13.69,13.69,108,11.9928583667068,11.9928583667068,11.9928583667068,11.9928583667068,123.283370385203,0.0,1.0
2023-09-20,13.64,13.84,13.64,13.84,2502,11.9490568387057,12.1242629507101,11.9490568387057,12.1242629507101,2856.06474725721,0.0,1.0
2023-09-21,13.509,13.537,13.509,13.537,550,11.8342968353427,11.8588256910234,11.8342968353427,11.8588256910234,627.831978813538,0.0,1.0
2023-09-22,13.45,13.54,13.45,13.49,1332,11.7826110323014,11.8614537827034,11.7826110323014,11.8176522547023,1520.49490141751,0.0,1.0
2023-09-25,13.3,13.32,13.24,13.24,1121,11.651206448298,11.6687270594985,11.5986446146967,11.5986446146967,1279.63572409087,0.0,1.0
2023-09-26,13.25,13.32,13.25,13.29,969,11.6074049202969,11.6687270594985,11.6074049202969,11.6424461426978,1106.12579540058,0.0,1.0
2023-09-27,13.09,13.15,13.07,13.15,1968,11.4672400306933,11.5198018642947,11.4497194194929,11.5198018642947,2246.49697146372,0.0,1.0
2023-09-28,13.15,13.215,13.15,13.195,13901,11.5198018642947,11.5767438506961,11.5198018642947,11.5592232394957,15868.1678863399,0.0,1.0
2023-09-29,13.125,13.2258,13.125,13.2258,551,11.4979011002941,11.5862049807444,11.4979011002941,11.5862049807444,628.97349150229,0.0,1.0
2023-10-02,12.9343,13.01,12.9343,13.01,460,11.3308420724978,11.3971575858915,11.3308420724978,11.3971575858915,525.095836825869,0.0,1.0
2023-10-03,12.74,12.78,12.74,12.78,1155,11.1606293346855,11.1956705570864,11.1606293346855,11.1956705570864,1318.44715550843,0.0,1.0
2023-10-04,12.675,12.675,12.6,12.6,947,11.1628194110855,11.1628194110855,11.0967672252211,11.0967672252211,1075.28614035267,0.0675,1.0
2023-10-05,12.795,12.8,12.7401,12.7401,2019,11.2685029084686,11.2729063875262,11.2201527084159,11.2201527084159,2292.50550936857,0.0,1.0
2023-10-06,13.02,13.02,13.0,13.0,355,11.4666594660618,11.4666594660618,11.4490455498313,11.4490455498313,403.090369403588,0.0,1.0
2023-10-09,12.99,12.99,12.9377,12.97,1070,11.4402385917161,11.4402385917161,11.3941782007733,11.4226246754856,1214.94843735729,0.0,1.0
2023-10-10,13.24,13.24,13.21,13.21,974,11.6604125445974,11.6604125445974,11.6339916702517,11.6339916702517,1105.94371774393,0.0,1.0
2023-10-11,13.26,13.28,13.15,13.2759,3450,11.678026460828,11.6956403770585,11.5811499215602,11.6920295242312,3917.35711110526,0.0,1.0
2023-10-12,13.1,13.29,13.1,13.29,1040,11.5371151309839,11.7044473351737,11.5371151309839,11.7044473351737,1180.88446247811,0.0,1.0
2023-10-13,13.005,13.005,13.005,13.005,183,11.453449028889,11.453449028889,11.453449028889,11.453449028889,207.790246762975,0.0,1.0
2023-10-16,13.17,13.17,13.0652,13.13,756,11.5987638377907,11.5987638377907,11.5064669167428,11.5635360053296,858.412166955241,0.0,1.0
2023-10-17,13.17,13.17,13.12,13.12,275,11.5987638377907,11.5987638377907,11.5547290472144,11.5547290472144,312.253103059115,0.0,1.0
2023-10-18,12.97,12.98,12.9501,12.9501,1258,11.4226246754856,11.4314316336008,11.4050988288362,11.4050988288362,1428.41601326679,0.0,1.0
2023-10-19,12.8553,12.93,12.8553,12.93,345,11.3216088659036,11.3873968430245,11.3216088659036,11.3873968430245,391.735711110528,0.0,1.0
2023-10-20,12.7595,12.7595,12.7595,12.7595,63,11.2372382071595,11.2372382071595,11.2372382071595,11.2372382071595,71.53434724627,0.0,1.0
2023-10-23,12.71,12.76,12.64,12.64,3030,11.1936437644889,11.2376785550652,11.1319950576822,11.1319950576822,3440.46146279682,0.0,1.0
2023-10-24,12.68,12.72,12.675,12.72,563,11.1672228901432,11.2024507226042,11.1628194110855,11.2024507226042,639.267261899208,0.0,1.0
2023-10-25,12.6577,12.6577,12.62,12.62,635,11.1475833735462,11.1475833735462,11.1143811414516,11.1143811414516,721.020801609229,0.0,1.0
2023-10-26,12.59,12.63,12.59,12.59,369,11.0879602671059,11.1231880995669,11.0879602671059,11.0879602671059,418.986891013868,0.0,1.0
2023-10-27,12.67,12.67,12.65,12.65,533,11.1584159320279,11.1584159320279,11.1408020157974,11.1408020157974,605.203287020034,0.0,1.0
2023-10-30,12.84,12.84,12.65,12.79,11679,11.3081342199873,11.3081342199873,11.1408020157974,11.264099429411,13261.1054204633,0.0,1.0
2023-10-31,12.77,12.8203,12.77,12.78,325,11.2464855131805,11.2907845125002,11.2464855131805,11.2552924712957,369.026394524409,0.0,1.0
2023-11-01,12.935,12.935,12.8102,12.86,869,11.3918003220822,11.3918003220822,11.2818894848038,11.3257481362178,986.719805666805,0.0,1.0
2023-11-02,13.13,13.17,13.0708,13.08,4002,11.5635360053296,11.5987638377907,11.5113988132873,11.5195012147534,4544.13424888214,0.0,1.0
2023-11-03,13.2247,13.24,13.1552,13.1701,2634,11.7063848659591,11.7199282876208,11.6448640943587,11.658053439637,2975.62912879219,0.0675,1.0
2023-11-06,13.09,13.09,13.09,13.09,129,11.5871496438788,11.5871496438788,11.5871496438788,11.5871496438788,145.731267127637,0.0,1.0
2023-11-07,13.01,13.03,12.57,13.03,3975,11.5163343672165,11.5340381863821,11.1268503455735,11.5340381863821,4490.5564870725,0.0,1.0
2023-11-08,12.92,12.92,12.9137,12.92,2171,11.4366671809713,11.4366671809713,11.4310904779341,11.4366671809713,2452.57814677596,0.0,1.0
2023-11-09,12.96,13.1,12.94,13.1,730,11.4720748193025,11.5960015534616,11.4543710001369,11.5960015534616,824.680813978096,0.0,1.0
2023-11-10,13.0259,13.06,12.93,12.93,1421,11.5304089034531,11.5605939151304,11.4455190905541,11.4455190905541,1605.30333789435,0.0,1.0
2023-11-13,13.14,13.1435,13.03,13.1,2871,11.6314091917928,11.6345073601468,11.5340381863821,11.5960015534616,3243.36796839879,0.0,1.0
2023-11-14,13.4,13.42,13.23,13.23,1906,11.8615588409455,11.8792626601111,11.711076378038,11.711076378038,2153.20771430445,0.0,1.0
2023-11-15,13.4026,13.47,13.39,13.44,2847,11.863860337437,11.923522208025,11.8527069313627,11.8969664792767,3216.25517451458,0.0,1.0
2023-11-16,13.3359,13.35,13.31,13.35,1033,11.8048181005198,11.8172992930315,11.7818916547003,11.8172992930315,1166.97983676626,0.0,1.0
2023-11-17,13.5,13.5,13.46,13.46,273,11.9500779367734,11.9500779367734,11.9146702984422,11.9146702984422,308.408030432905,0.0,1.0
2023-11-20,13.5804,13.62,13.54,13.54,1851,12.0212472898191,12.056300851767,11.9854855751046,11.9854855751046,2091.0742283198,0.0,1.0
2023-11-21,13.525,13.525,13.5,13.52,2018,11.9722077107304,11.9722077107304,11.9500779367734,11.967781755939,2279.73408576411,0.0,1.0
2023-11-22,13.5237,13.55,13.47,13.55,1383,11.9710569624847,11.9943374846874,11.923522208025,11.9943374846874,1562.37474757767,0.0,1.0
2023-11-24,13.6788,13.6788,13.56,13.56,1300,12.1083500801138,12.1083500801138,12.0031893942702,12.0031893942702,1468.60966872812,0.0,1.0
2023-11-27,13.69,13.69,13.623,13.655,2901,12.1182642188465,12.1182642188465,12.0589564246418,12.0872825353068,3277.25896075406,0.0,1.0
2023-11-28,13.73,13.73,13.68,13.6801,879,12.1536718571777,12.1536718571777,12.1094123092637,12.1095008283596,993.006076009243,0.0,1.0
2023-11-29,13.65,13.76,13.6316,13.76,4371,12.0828565805154,12.1802275859261,12.066569066883,12.1802275859261,4937.91758616198,0.0,1.0
2023-11-30,13.7,13.7,13.67,13.68,1022,12.1271161284293,12.1271161284293,12.1005603996809,12.1094123092637,1154.55313956934,0.0,1.0
2023-12-01,13.76,13.775,13.71,13.71,7228,12.1802275859261,12.1935054503003,12.1359680380121,12.1359680380121,8165.46975812833,0.0,1.0
2023-12-04,13.76,13.76,13.7,13.75,767,12.1802275859261,12.1802275859261,12.1271161284293,12.1713756763433,866.479704549589,0.0,1.0
2023-12-05,13.635,13.64,13.61,13.64,3647,12.129329105825,12.1337769712837,12.1070897785316,12.1337769712837,4099.71933040543,0.0675,1.0
2023-12-06,13.655,13.78,13.655,13.69,2465,12.1471205676598,12.2583172041268,12.1471205676598,12.1782556258705,2770.99208923755,0.0,1.0
2023-12-07,13.72,13.78,13.72,13.72,660,12.2049428186226,12.2583172041268,12.2049428186226,12.2049428186226,741.92891638815,0.0,1.0
2023-12-08,13.78,13.81,13.76,13.81,3870,12.2583172041268,12.2850043968789,12.2405257422921,12.2850043968789,4350.40137336687,0.0,1.0
2023-12-11,13.8,13.81,13.74,13.81,4013,12.2761086659615,12.2850043968789,12.2227342804573,12.2850043968789,4511.15263858432,0.0,1.0
2023-12-12,13.8,13.83,13.76,13.7699,10057,12.2761086659615,12.3027958587136,12.2405257422921,12.2493325159003,11305.4228971449,0.0,1.0
2023-12-13,14.0,14.0,13.755,13.7795,2118,12.4540232843088,12.4540232843088,12.2360778768334,12.2578724175809,2380.91734077288,0.0,1.0
2023-12-14,14.29,14.32,14.18,14.18,2978,12.7119994809123,12.7386866736644,12.6141464408213,12.6141464408213,3347.67320152108,0.0,1.0
2023-12-15,14.12,14.13,14.11,14.13,641,12.5607720553172,12.5696677862345,12.5518763243998,12.5696677862345,720.570356673942,0.0,1.0
2023-12-18,14.285,14.285,14.285,14.285,125,12.7075516154537,12.7075516154537,12.7075516154537,12.7075516154537,140.516840225028,0.0,1.0
2023-12-19,14.3843,14.39,14.35,14.3515,873,12.7958862234631,12.800956790086,12.7653738664165,12.7667082260541,981.369612131595,0.0,1.0
2023-12-20,14.33,14.33,14.3,14.3,2212,12.7475824045818,12.7475824045818,12.7208952118297,12.7208952118297,2486.5860046221,0.0,1.0
2023-12-21,14.54,14.57,14.445,14.57,7464,12.9343927538464,12.9610799465985,12.8498833101315,12.9610799465985,8390.5415635169,0.0,1.0
2023-12-22,14.57,14.63,14.545,14.59,8672,12.9610799465985,13.0144543321027,12.9388406193051,12.9788714084332,9748.49630745156,0.0,1.0
2023-12-26,14.62,14.62,14.539,14.61,1070,13.0055586011853,13.0055586011853,12.9335031807547,12.996662870268,1202.82415232624,0.0,1.0
2023-12-27,14.6731,14.7,14.63,14.67,7112,13.0527949323565,13.0767244485242,13.0144543321027,13.0500372557721,7994.84614144322,0.0,1.0
2023-12-28,14.4217,14.5199,14.4217,14.51,1282,12.9681449360931,13.0564474131051,12.9681449360931,13.0475452285591,1425.69500041153,0.156242,1.0
2023-12-29,14.43,14.47,14.43,14.43,2280,12.9756083837428,13.0115768061509,12.9756083837428,12.9756083837428,2535.5574110283,0.0,1.0
2024-01-02,14.34,14.42,14.34,14.42,3292,12.8946794333244,12.9666162781407,12.8946794333244,12.9666162781407,3660.98903381807,0.0,1.0
2024-01-03,14.24,14.24,14.18,14.21,3411,12.804758377304,12.804758377304,12.7508057436918,12.7777820604979,3793.32733728841,0.0,1.0
2024-01-04,14.42,14.44,14.4,14.44,2931,12.9666162781407,12.9846004893448,12.9486320669367,12.9846004893448,3259.52577707192,0.0,1.0
2024-01-05,14.44,14.48,14.4301,14.4301,2230,12.9846004893448,13.020568911753,12.9756983047988,12.9756983047988,2479.95308183909,0.0,1.0
2024-01-08,14.45,14.49,14.41,14.41,9608,12.9935925949469,13.029561017355,12.9576241725387,12.9576241725387,10684.9278969999,0.0,1.0
2024-01-09,14.28,14.31,14.28,14.3099,1729,12.8407267997122,12.8677031165183,12.8407267997122,12.8676131954623,1922.79770336313,0.0,1.0
2024-01-10,14.26,14.26,14.19,14.2376,138086,12.8227425885081,12.8227425885081,12.7597978492938,12.8026002719595,153563.588008445,0.0,1.0
2024-01-11,14.31,14.31,14.16,14.295,3296,12.8677031165183,12.8677031165183,12.7328215324877,12.8542149581152,3665.4373801532,0.0,1.0
2024-01-12,14.27,14.3341,14.27,14.3341,951,12.8317346941101,12.8893740910192,12.8317346941101,12.8893740910192,1057.59434117892,0.0,1.0
2024-01-16,14.22,14.32,14.22,14.32,2458,12.7867741660999,12.8766952221203,12.7867741660999,12.8766952221203,2733.50882294193,0.0,1.0
2024-01-17,14.035,14.035,13.97,13.9899,1452,12.6204202124622,12.6204202124622,12.561971526049,12.579865816197,1614.74971965487,0.0,1.0
2024-01-18,14.1074,14.1074,14.0427,14.07,4735,12.685523057021,12.685523057021,12.6273441337758,12.6518925820694,5265.72997421887,0.0,1.0
2024-01-19,14.125,14.13,14.1,14.1,504,12.7013491628806,12.7058452156816,12.6788688988755,12.6788688988755,560.491638227308,0.0,1.0
2024-01-22,14.12,14.16,14.0891,14.16,2627,12.6968531100796,12.7328215324877,12.6690675037693,12.7328215324877,2921.45145560146,0.0,1.0
2024-01-23,14.15,14.15,14.0501,14.0501,830,12.7238294268857,12.7238294268857,12.6339982919213,12.6339982919213,923.031864541004,0.0,1.0
2024-01-24,14.19,14.29,14.19,14.245,5522,12.7597978492938,12.8497189053142,12.7597978492938,12.809254430105,6140.94211565716,0.0,1.0
2024-01-25,14.25,14.25,14.1846,14.25,558,12.8137504829061,12.8137504829061,12.7549421122687,12.8137504829061,620.544313751663,0.0,1.0
2024-01-26,14.26,14.32,14.23,14.32,1110,12.8227425885081,12.8766952221203,12.795766271702,12.8766952221203,1234.41610800062,0.0,1.0
2024-01-29,14.21,14.235,14.1201,14.1201,2597,12.7777820604979,12.800262324503,12.6969430311356,12.6969430311356,2888.08885808794,0.0,1.0
2024-01-30,14.226,14.226,14.2,14.2,237,12.7921694294612,12.7921694294612,12.7687899548959,12.7687899548959,263.564520356889,0.0,1.0
2024-01-31,14.17,14.34,14.17,14.34,1543,12.7418136380897,12.8946794333244,12.7418136380897,12.8946794333244,1715.94959877925,0.0,1.0
2024-02-01,14.21,14.23,14.21,14.21,2167,12.7777820604979,12.795766271702,12.7777820604979,12.7777820604979,2409.89162706068,0.0,1.0
2024-02-02,14.17,14.17,14.1,14.1,1926,12.7418136380897,12.7418136380897,12.6788688988755,12.6788688988755,2141.87876036866,0.0,1.0
2024-02-05,13.88,13.88,13.88,13.88,264,12.5417392884444,12.5417392884444,12.5417392884444,12.5417392884444,292.170002559071,0.0675,1.0
2024-02-06,13.95,13.95,13.82,13.82,1678,12.6049901349999,12.6049901349999,12.487524277111,12.487524277111,1857.05024353835,0.0,1.0
2024-02-07,14.0,14.0,13.88,13.949,1663,12.650169311111,12.650169311111,12.5417392884444,12.6040865514777,1840.44967521113,0.0,1.0
2024-02-08,13.77,13.83,13.77,13.83,1638,12.4423451009999,12.4965601123333,12.4423451009999,12.4965601123333,1812.78206133242,0.0,1.0
2024-02-09,13.76,13.76,13.6494,13.6501,2126,12.4333092657777,12.4333092657777,12.3333729282199,12.3340054366855,2352.85388424465,0.0,1.0
2024-02-12,13.86,13.86,13.74,13.81,1334,12.5236676179999,12.5236676179999,12.4152375953333,12.4784884418888,1476.34387656743,0.0,1.0
2024-02-13,13.64,13.79,13.64,13.79,2367,12.324879243111,12.4604167714444,12.324879243111,12.4604167714444,2619.56968203532,0.0,1.0
2024-02-14,13.85,13.86,13.7617,13.86,711,12.5146317827777,12.5236676179999,12.4348453577655,12.5236676179999,786.866938710227,0.0,1.0
2024-02-15,13.9948,13.9948,13.9515,13.9515,374,12.6454706767955,12.6454706767955,12.6063455102833,12.6063455102833,413.907503625351,0.0,1.0
2024-02-16,13.9752,13.99,13.9752,13.99,128,12.6277604397599,12.6411334758888,12.6277604397599,12.6411334758888,141.658183058944,0.0,1.0
2024-02-20,14.05,14.05,14.02,14.02,802,12.6953484872222,12.6953484872222,12.6682409815555,12.6682409815555,887.577053228691,0.0,1.0
2024-02-21,14.1,14.1,14.01,14.01,1117,12.7405276633333,12.7405276633333,12.6592051463333,12.6592051463333,1236.18898810031,0.0,1.0
2024-02-22,14.1995,14.1995,14.1501,14.1501,1807,12.8304342237944,12.8304342237944,12.7857971977966,12.7857971977966,1999.81513115243,0.0,1.0
2024-02-23,14.22,14.245,14.21,14.21,3319,12.8489576859999,12.8715472740555,12.8399218507777,12.8399218507777,3673.15241853621,0.0,1.0
2024-02-26,14.1468,14.25,14.1468,14.25,13835,12.7828153721733,12.8760651916666,12.7828153721733,12.8760651916666,15311.2575204725,0.0,1.0
2024-02-27,14.15,14.15,14.15,14.15,182,12.7857068394444,12.7857068394444,12.7857068394444,12.7857068394444,201.420229036935,0.0,1.0
2024-02-28,14.12,14.12,14.1,14.1,724,12.7585993337777,12.7585993337777,12.7405276633333,12.7405276633333,801.254097927151,0.0,1.0
2024-02-29,14.13,14.13,14.105,14.105,1527,12.7676351689999,12.7676351689999,12.7450455809444,12.7450455809444,1689.937855711,0.0,1.0
2024-03-01,14.25,14.25,14.19,14.19,1436,12.8760651916666,12.8760651916666,12.8218501803333,12.8218501803333,1589.22774119252,0.0,1.0
2024-03-04,14.11,14.16,14.1,14.13,756,12.7495634985555,12.7947426746666,12.7405276633333,12.7676351689999,836.668643691885,0.0,1.0
2024-03-05,14.0709,14.0709,14.05,14.05,943,12.7752252705866,12.7752252705866,12.7562497815877,12.7562497815877,1038.63990019416,0.0675,1.0
2024-03-06,14.26,14.26,14.2356,14.2356,419,12.946912589711,12.946912589711,12.9247593872434,12.9247593872434,461.495353320631,0.0,1.0
2024-03-07,14.44,14.44,14.3787,14.3787,347,13.1103378538168,13.1103378538168,13.0546824722074,13.0546824722074,382.193049170067,0.0,1.0
2024-03-08,14.45,14.57,14.4118,14.57,704,13.119417035156,13.2283672112265,13.0847345624402,13.2283672112265,775.400307249936,0.0,1.0
2024-03-11,14.46,14.46,14.42,14.42,586,13.1284962164952,13.1284962164952,13.0921794911384,13.0921794911384,645.432642114293,0.0,1.0
2024-03-12,14.525,14.525,14.5,14.5,1427,13.1875108952,13.1875108952,13.164812941852,13.164812941852,1571.7276114285,0.0,1.0
2024-03-13,14.54,14.56,14.5101,14.56,2786,13.2011296672089,13.2192880298873,13.1739829150046,13.2192880298873,3068.55860227034,0.0,1.0
2024-03-14,14.45,14.4749,14.3658,14.4749,3701,13.119417035156,13.1420241966906,13.0429703282798,13.1420241966906,4076.35871751706,0.0,1.0
2024-03-15,14.41,14.41,14.41,14.41,48,13.0831003097991,13.0831003097991,13.0831003097991,13.0831003097991,52.8682027670413,0.0,1.0
2024-03-18,14.45,14.4534,14.405,14.4534,771,13.119417035156,13.1225039568113,13.0785607191295,13.1225039568113,849.195506945597,0.0,1.0
2024-03-19,14.42,14.5499,14.38,14.38,1733,13.0921794911384,13.2101180567347,13.0558627657815,13.0558627657815,1908.76240406837,0.0,1.0
2024-03-20,14.59,14.59,14.37,14.37,952,13.2465255739049,13.2465255739049,13.0467835844423,13.0467835844423,1048.55268821298,0.0,1.0
2024-03-21,14.58,14.58,14.5412,14.5412,256,13.2374463925657,13.2374463925657,13.2022191689696,13.2022191689696,281.963748090886,0.0,1.0
2024-03-22,14.59,14.59,14.5791,14.58,1229,13.2465255739049,13.2465255739049,13.2366292662452,13.2374463925657,1353.64627501445,0.0,1.0
2024-03-25,14.575,14.615,14.57,14.6094,4225,13.2329068018961,13.2692235272529,13.2283672112265,13.264139185703,4653.50326439059,0.0,1.0
2024-03-26,14.51,14.555,14.51,14.51,3446,13.1738921231912,13.2147484392177,13.1738921231912,13.1738921231912,3795.49639031717,0.0,1.0
2024-03-27,14.6303,14.6303,14.52,14.52,1798,13.2831146747019,13.2831146747019,13.1829713045304,13.1829713045304,1980.35476198208,0.0,1.0
2024-03-28,14.65,14.66,14.6,14.66,547,13.3010006619401,13.3100798432794,13.2556047552441,13.3100798432794,602.477227366075,0.0,1.0
2024-04-01,14.5796,14.58,14.5796,14.58,586,13.2370832253121,13.2374463925657,13.2370832253121,13.2374463925657,645.432642114295,0.0,1.0
2024-04-02,14.59,14.59,14.59,14.59,88,13.2465255739049,13.2465255739049,13.2465255739049,13.2465255739049,96.9250384062421,0.0,1.0
2024-04-03,14.65,14.65,14.54,14.54,257611,13.3622851359798,13.3622851359798,13.2619539847881,13.2619539847881,282436.807147453,0.0675,1.0
2024-04-04,14.525,14.79,14.525,14.71,5688,13.2482724641711,13.4899793284055,13.2482724641711,13.417011218448,6236.14891854273,0.0,1.0
2024-04-05,14.6,14.6,14.45,14.45,3854,13.3166800672563,13.3166800672563,13.1798648610859,13.1798648610859,4225.40751266943,0.0,1.0
2024-04-08,14.62,14.64,14.62,14.64,440,13.3349220947457,13.3531641222351,13.3349220947457,13.3531641222351,482.402518312026,0.0,1.0
2024-04-09,14.69,14.69,14.65,14.69,2239,13.3987691909586,13.3987691909586,13.3622851359798,13.3987691909586,2454.77099659233,0.0,1.0
2024-04-10,14.43,14.45,14.43,14.45,250,13.1616228335965,13.1798648610859,13.1616228335965,13.1798648610859,274.092339950014,0.0,1.0
2024-04-11,14.5,14.58,14.4744,14.56,1678,13.2254699298094,13.2984380397669,13.2021201346229,13.2801960122775,1839.70778574449,0.0,1.0
2024-04-12,14.32,14.44,14.3183,14.44,743,13.0612916824048,13.1707438473412,13.0597411100682,13.1707438473412,814.602434331445,0.0,1.0
2024-04-15,14.19,14.19,14.19,14.19,75,12.9427185037238,12.9427185037238,12.9427185037238,12.9427185037238,82.2277019850042,0.0,1.0
2024-04-16,14.09,14.11,14.0253,14.0253,933,12.8515083662768,12.8697503937662,12.7924954073486,12.7924954073486,1022.91261269346,0.0,1.0
2024-04-17,14.12,14.13,14.12,14.13,451,12.8788714075109,12.8879924212556,12.8788714075109,12.8879924212556,494.462581269826,0.0,1.0
2024-04-18,14.15,14.15,14.13,14.13,442,12.906234448745,12.906234448745,12.8879924212556,12.8879924212556,484.595257031625,0.0,1.0
2024-04-19,14.15,14.15,14.15,14.15,22,12.906234448745,12.906234448745,12.906234448745,12.906234448745,24.1201259156013,0.0,1.0
2024-04-22,14.32,14.32,14.32,14.32,33,13.0612916824048,13.0612916824048,13.0612916824048,13.0612916824048,36.180188873402,0.0,1.0
2024-04-23,14.41,14.459,14.395,14.459,414,13.1433808061071,13.1880737734561,13.1296992854901,13.1880737734561,453.896914957224,0.0,1.0
2024-04-24,14.3637,14.3637,14.3637,14.3637,122,13.1011505124692,13.1011505124692,13.1011505124692,13.1011505124692,133.757061895607,0.0,1.0
2024-04-25,14.43,14.43,14.43,14.43,103,13.1616228335965,13.1616228335965,13.1616228335965,13.1616228335965,112.926044059406,0.0,1.0
2024-04-26,14.37,14.4799,14.37,14.4799,424,13.1068967511283,13.2071366921825,13.1068967511283,13.2071366921825,464.860608555225,0.0,1.0
2024-04-29,14.48,14.5,14.44,14.44,4221,13.20722790232,13.2254699298094,13.1707438473412,13.1707438473412,4627.77506771603,0.0,1.0
2024-04-30,14.2928,14.2928,14.29,14.29,363,13.0364825250193,13.0364825250193,13.0339286411707,13.0339286411707,397.98207760742,0.0,1.0
2024-05-01,14.31,14.3199,14.24,14.3199,503,13.0521706686601,13.0612004722674,12.9883235724473,13.0612004722674,551.47378797943,0.0,1.0
2024-05-02,14.44,14.44,14.4115,14.44,405,13.1707438473412,13.1707438473412,13.1447489581688,13.1707438473412,444.029590719023,0.0,1.0
2024-05-03,14.505,14.51,14.49,14.51,2224,13.2915972794584,13.2961790089584,13.2778520909585,13.2961790089584,2427.03110256396,0.0675,1.0
2024-05-06,14.67,14.74,14.63,14.74,523,13.4427943529579,13.5069385659577,13.4061405169581,13.5069385659577,570.745173849349,0.0,1.0
2024-05-07,14.72,14.7281,14.6529,14.6529,3554,13.4886116479578,13.4960340497478,13.427124838068,13.427124838068,3878.44808386344,0.0,1.0
2024-05-08,14.6,14.64,14.6,14.64,247,13.3786501399581,13.415303975958,13.3786501399581,13.415303975958,269.54886795562,0.0,1.0
2024-05-09,14.85,14.85,14.7001,14.7001,1635,13.6077366149574,13.6077366149574,13.4703763645479,13.4703763645479,1784.26072513133,0.0,1.0
2024-05-10,14.8372,14.89,14.8,14.88,5472,13.5960073874375,13.6443904509573,13.5619193199576,13.6352269919573,5971.54415163216,0.0,1.0
2024-05-13,14.98,14.98,14.915,14.93,988,13.726861581957,13.726861581957,13.6672990984572,13.6810442869572,1078.19547182248,0.0,1.0
2024-05-14,14.96,15.015,14.93,14.9716,1356,13.7085346639571,13.7589336884569,13.6810442869572,13.7191642763971,1479.79054634745,0.0,1.0
2024-05-15,15.17,15.17,15.06,15.06,2160,13.9009673029565,13.9009673029565,13.8001692539568,13.8001692539568,2357.18848090744,0.0,1.0
2024-05-16,15.09,15.16,15.07,15.07,1779,13.8276596309567,13.8918038439565,13.8093327129568,13.8093327129568,1941.40662385849,0.0,1.0
2024-05-17,15.15,15.15,15.15,15.15,56,13.8826403849566,13.8826403849566,13.8826403849566,13.8826403849566,61.1122939494519,0.0,1.0
2024-05-20,15.17,15.2,15.1186,15.16,1655,13.9009673029565,13.9284576799564,13.8538671236967,13.8918038439565,1806.08654439899,0.0,1.0
2024-05-21,15.17,15.17,15.08,15.1337,426,13.9009673029565,13.9009673029565,13.8184961719568,13.8677039467866,464.889950401189,0.0,1.0
2024-05-22,14.96,15.0005,14.95,14.98,7925,13.7085346639571,13.745646672907,13.6993712049571,13.726861581957,8648.48088481086,0.0,1.0
2024-05-23,14.795,14.87,14.76,14.861,2615,13.5573375904576,13.6260635329574,13.5252654839577,13.6178164198574,2853.72586924673,0.0,1.0
2024-05-24,14.9031,14.93,14.88,14.9145,1860,13.6563945822473,13.6810442869572,13.6352269919573,13.6668409255072,2029.80119189251,0.0,1.0
2024-05-28,14.95,14.95,14.91,14.93,500,13.6993712049571,13.6993712049571,13.6627173689572,13.6810442869572,545.645481691538,0.0,1.0
2024-05-29,14.725,14.78,14.725,14.78,348,13.4931933774578,13.5435924019576,13.4931933774578,13.5435924019576,379.769255257309,0.0,1.0
2024-05-30,14.8052,14.815,14.76,14.79,463,13.5666843186375,13.5756645084575,13.5252654839577,13.5527558609576,505.267716046365,0.0,1.0
2024-05-31,14.9265,14.9265,14.8708,14.8708,228,13.6778370763072,13.6778370763072,13.6267966096774,13.6267966096774,248.814339651341,0.0,1.0
2024-06-03,15.0,15.07,14.96,15.07,2726,13.745188499957,13.8093327129568,13.7085346639571,13.8093327129568,2974.85916618225,0.0,1.0
2024-06-04,14.9,14.98,14.86,14.88,11889,13.6535539099573,13.726861581957,13.6169000739574,13.6352269919573,12974.3582636613,0.0,1.0
2024-06-05,14.84,14.88,14.79,14.81,1438,13.6604265042073,13.6972470608224,13.6144008084384,13.6328110867459,1562.17084389184,0.0675,1.0
2024-06-06,14.85,14.88,14.85,14.88,434,13.669631643361,13.6972470608224,13.669631643361,13.6972470608224,471.475762342881,0.0,1.0
2024-06-07,14.7155,14.77,14.71,14.71,1529,13.5458225217427,13.5959905301308,13.5407596952081,13.5407596952081,1661.02866502826,0.0,1.0
2024-06-10,14.62,14.62,14.5401,14.56,1407,13.4579134428241,13.4579134428241,13.3843643809854,13.4026826079015,1528.4940037245,0.0,1.0
2024-06-11,14.4455,14.49,14.3601,14.43,1624,13.2972837645907,13.338246633825,13.2186718762174,13.2830157989023,1764.23188489594,0.0,1.0
2024-06-12,14.49,14.65,14.49,14.54,1205,13.338246633825,13.4855288602855,13.338246633825,13.3842723295939,1309.05136779532,0.0,1.0
2024-06-13,14.275,14.37,14.25,14.32,9459,13.1403361420188,13.2277849639797,13.1173232941343,13.1817592682108,10275.7816497726,0.0,1.0
2024-06-14,14.1253,14.1253,14.04,14.06,372,13.0025352088867,13.0025352088867,12.924015371905,12.9424256502125,404.122082008183,0.0,1.0
2024-06-17,14.22,14.22,14.08,14.11,3990,13.089707876673,13.089707876673,12.9608359285201,12.9884513459814,4334.5352344426,0.0,1.0
2024-06-18,14.2593,14.2593,14.2001,14.2001,10972,13.1258840735473,13.1258840735473,13.071389649757,13.071389649757,11919.4287198758,0.0,1.0
2024-06-20,14.4,14.41,14.27,14.27,4196,13.255400381441,13.2646055205948,13.1357335724419,13.1357335724419,4558.32326910305,0.0,1.0
2024-06-21,14.25,14.25,14.25,14.25,1108,13.1173232941343,13.1173232941343,13.1173232941343,13.1173232941343,1203.67544856201,0.0,1.0
2024-06-24,14.49,14.49,14.381,14.43,2187,13.338246633825,13.338246633825,13.2379106170488,13.2830157989023,2375.8467563223,0.0,1.0
2024-06-25,14.31,14.33,14.29,14.29,1200,13.172554129057,13.1909644073646,13.1541438507494,13.1541438507494,1303.61961938123,0.0,1.0
2024-06-26,14.29,14.29,14.18,14.19,2771,13.1541438507494,13.1541438507494,13.0528873200579,13.0620924592117,3010.27497108784,0.0,1.0
2024-06-27,14.18,14.21,14.14,14.21,1020,13.0528873200579,13.0805027375192,13.0160667634428,13.0805027375192,1108.07667647405,0.0,1.0
2024-06-28,14.26,14.26,14.14,14.14,1563,13.1265284332881,13.1265284332881,13.0160667634428,13.0160667634428,1697.96455424406,0.0,1.0
2024-07-01,14.39,14.4,14.24,14.4,1073,13.2461952422872,13.255400381441,13.1081181549806,13.255400381441,1165.65320966339,0.0,1.0
2024-07-02,14.37,14.4099,14.26,14.32,4249,13.2277849639797,13.2645134692032,13.1265284332881,13.1817592682108,4615.89980229238,0.0,1.0
2024-07-03,14.51,14.51,14.4099,14.49,6508,13.4187916014206,13.4187916014206,13.3262195104969,13.4002956791581,7037.22680885833,0.0675,1.0
2024-07-05,14.54,14.59,14.49,14.59,4517,13.4465354848143,13.4927752904704,13.4002956791581,13.4927752904704,4884.31983644946,0.0,1.0
2024-07-08,14.53,14.6945,14.48,14.6597,5519,13.437287523683,13.5894164842918,13.3910477180269,13.5572335795552,5967.80189890739,0.0,1.0
2024-07-09,14.37,14.4527,14.37,14.4424,2566,13.2893201455833,13.3658007841386,13.2893201455833,13.3562753841734,2774.66564098502,0.0,1.0
2024-07-10,14.59,14.59,14.4,14.5,13522,13.4927752904704,13.4927752904704,13.317064028977,13.4095436402893,14621.6012460637,0.0,1.0
2024-07-11,14.74,14.74,14.67,14.7157,1258,13.631494707439,13.631494707439,13.5667589795203,13.6090221618901,1360.29983490224,0.0,1.0
2024-07-12,14.86,14.88,14.8,14.8,909,13.7424702410138,13.7609661632762,13.6869824742264,13.6869824742264,982.91935606211,0.0,1.0
2024-07-15,14.66,14.79,14.66,14.73,967,13.5575110183891,13.6777345130951,13.5575110183891,13.6222467463077,1045.63588263153,0.0,1.0
2024-07-16,14.75,14.75,14.6,14.6,481,13.6407426685702,13.6407426685702,13.5020232516017,13.5020232516017,520.114642756739,0.0,1.0
2024-07-17,14.86,14.86,14.78,14.78,661,13.7424702410138,13.7424702410138,13.6684865519639,13.6684865519639,714.752139006661,0.0,1.0
2024-07-18,14.76,14.8906,14.76,14.8906,484,13.6499906297014,13.7707690020753,13.6499906297014,13.7707690020753,523.358601027573,0.0,1.0
2024-07-19,14.78,14.78,14.69,14.75,648,13.6684865519639,13.6684865519639,13.5852549017828,13.6407426685702,700.694986499724,0.0,1.0
2024-07-22,14.81,14.8401,14.8,14.8,1236,13.6962304353576,13.7240667983626,13.6869824742264,13.6869824742264,1336.51080758281,0.0,1.0
2024-07-23,14.8,14.8,14.7,14.7,356,13.6869824742264,13.6869824742264,13.594502862914,13.594502862914,384.949714805403,0.0,1.0
2024-07-24,14.73,14.75,14.64,14.75,1618,13.6222467463077,13.6407426685702,13.5390150961266,13.6407426685702,1749.57482740209,0.0,1.0
2024-07-25,14.69,14.7499,14.62,14.62,3539,13.5852549017828,13.6406501889589,13.5205191738641,13.5205191738641,3826.78944015821,0.0,1.0
2024-07-26,14.77,14.84,14.7,14.7,5384,13.6592385908327,13.7239743187513,13.594502862914,13.594502862914,5821.82377671991,0.0,1.0
2024-07-29,14.81,14.83,14.76,14.83,2081,13.6962304353576,13.7147263576201,13.6499906297014,13.7147263576201,2250.22572053384,0.0,1.0
2024-07-30,14.79,14.81,14.79,14.81,230,13.6777345130951,13.6962304353576,13.6777345130951,13.6962304353576,248.703467430458,0.0,1.0
2024-07-31,14.87,14.98,14.87,14.88,1805,13.751718202145,13.8534457745886,13.751718202145,13.7609661632762,1951.78155961729,0.0,1.0
2024-08-01,14.72,14.785,14.5,14.785,5735,13.6129987851765,13.6731105325295,13.4095436402893,13.6731105325295,6201.36689440728,0.0,1.0
2024-08-02,14.65,14.65,14.54,14.63,1197,13.5482630572579,13.5482630572579,13.4465354848143,13.5297671349954,1294.33935006199,0.0,1.0
2024-08-05,14.31,14.31,14.28,14.3,129924,13.3018048931105,13.3018048931105,13.2739185096868,13.2925094319692,139771.441164571,0.0735,1.0
2024-08-06,14.23,14.23,14.1901,14.21,2633,13.2274412039806,13.2274412039806,13.190352314027,13.2088502816981,2832.56522725837,0.0,1.0
2024-08-07,14.46,14.46,14.46,14.46,180,13.441236810229,13.441236810229,13.441236810229,13.441236810229,193.642894381507,0.0,1.0
2024-08-08,14.54,14.54,14.54,14.54,126,13.5156004993589,13.5156004993589,13.5156004993589,13.5156004993589,135.550026067055,0.0,1.0
2024-08-09,14.72,14.72,14.55,14.55,1984,13.6829187999012,13.6829187999012,13.5248959605002,13.5248959605002,2134.37501362727,0.0,1.0
2024-08-12,14.65,14.74,14.64,14.68,1323,13.6178505719125,13.7015097221837,13.6085551107713,13.6457369553362,1423.27527370408,0.0,1.0
2024-08-13,14.83,14.83,14.69,14.69,702,13.7851688724548,13.7851688724548,13.6550324164775,13.6550324164775,755.207288087876,0.0,1.0
2024-08-14,14.9,14.94,14.86,14.86,609,13.8502371004435,13.8874189450084,13.8130552558785,13.8130552558785,655.158459324096,0.0,1.0
2024-08-15,14.96,14.961,14.96,14.961,188,13.9060098672909,13.906939413405,13.9060098672909,13.906939413405,202.249245242907,0.0,1.0
2024-08-16,15.027,15.04,14.98,14.98,2237,13.9682894569372,13.9803735564208,13.9246007895734,13.9246007895734,2406.55085961905,0.0,1.0
2024-08-19,15.225,15.28,15.2,15.28,4861,14.1523395875337,14.2034646238105,14.1291009346806,14.2034646238105,5229.43394215835,0.0,1.0
2024-08-20,15.13,15.14,15.13,15.14,728,14.0640327066919,14.0733281678332,14.0640327066919,14.0733281678332,783.177928387428,0.0,1.0
2024-08-21,15.255,15.2799,15.21,15.21,1172,14.1802259709574,14.2033716691991,14.1383963958218,14.1383963958218,1260.83040119514,0.0,1.0
2024-08-22,15.17,15.2,15.17,15.2,452,14.1012145512569,14.1291009346806,14.1012145512569,14.1291009346806,486.258823669116,0.0,1.0
2024-08-23,15.43,15.43,15.28,15.28,2339,14.342896540929,14.342896540929,14.2034646238105,14.2034646238105,2516.28183310192,0.0,1.0
2024-08-26,15.44,15.48,15.44,15.45,1554,14.3521920020703,14.3893738466352,14.3521920020703,14.3614874632115,1671.783654827,0.0,1.0
2024-08-27,15.46,15.48,15.46,15.48,379,14.3707829243527,14.3893738466352,14.3707829243527,14.3893738466352,407.725872058841,0.0,1.0
2024-08-28,15.4,15.479,15.4,15.42,1866,14.3150101575053,14.3884443005211,14.3150101575053,14.3336010797878,2007.43133842162,0.0,1.0
2024-08-29,15.51,15.51,15.45,15.45,1367,14.4172602300589,14.4172602300589,14.3614874632115,14.3614874632115,1470.61020344178,0.0,1.0
2024-08-30,15.44,15.4837,15.44,15.4837,3494,14.3521920020703,14.3928131672575,14.3521920020703,14.3928131672575,3758.82373871657,0.0,1.0
2024-09-03,15.2953,15.35,15.25,15.35,1632,14.2176866793566,14.2685328517991,14.1755782403868,14.2685328517991,1755.69557572566,0.0,1.0
2024-09-04,15.36,15.4107,15.31,15.32,1083,14.2778283129404,14.3249563009264,14.2313510072342,14.2406464683754,1165.08474786206,0.0,1.0
2024-09-05,15.47,15.47,15.38,15.43,1490,14.4497943440533,14.4497943440533,14.3657296064343,14.4124322384449,1595.19917385441,0.075,1.0
2024-09-06,15.21,15.4,15.2,15.4,1798,14.2069406575986,14.3844106592385,14.1976001311965,14.3844106592385,1924.94504334915,0.0,1.0
2024-09-09,15.26,15.34,15.24,15.24,2032,14.2536432896091,14.3283675008259,14.2349622368049,14.2349622368049,2175.46625588737,0.0,1.0
2024-09-10,15.205,15.21,15.14,15.21,1259,14.2022703943975,14.2069406575986,14.1415569727839,14.2069406575986,1347.88977173337,0.0,1.0
2024-09-11,15.29,15.29,15.17,15.18,1852,14.2816648688154,14.2816648688154,14.1695785519902,14.1789190783923,1982.75763085798,0.0,1.0
2024-09-12,15.29,15.29,15.1901,15.2397,677,14.2816648688154,14.2816648688154,14.1883530100584,14.2346820210128,724.798550804994,0.0,1.0
2024-09-13,15.44,15.455,15.44,15.455,339,14.421772764847,14.4357835544501,14.421772764847,14.4357835544501,362.934577138688,0.0,1.0
2024-09-16,15.52,15.5686,15.44,15.44,2318,14.4964969760638,14.541891934378,14.421772764847,14.421772764847,2481.65884898962,0.0,1.0
2024-09-17,15.6,15.69,15.5,15.65,6318,14.5712211872806,14.6552859248995,14.4778159232596,14.6179238192911,6764.07273853168,0.0,1.0
2024-09-18,15.47,15.67,15.47,15.54,2540,14.4497943440533,14.6366048720953,14.4497943440533,14.515178028868,2719.3328198592,0.0,1.0
2024-09-19,15.56,15.635,15.55,15.55,5070,14.5338590816722,14.603913029688,14.5245185552701,14.5245185552701,5427.95960499456,0.0,1.0
2024-09-20,15.55,15.55,15.4401,15.52,934,14.5245185552701,14.5245185552701,14.421866170111,14.4964969760638,999.94364320807,0.0,1.0
2024-09-23,15.54,15.58,15.54,15.58,1019,14.515178028868,14.5525401344764,14.515178028868,14.5525401344764,1090.94493836084,0.0,1.0
2024-09-24,15.6653,15.6899,15.58,15.58,888,14.6322148246863,14.6551925196355,14.5525401344764,14.5525401344764,950.69588347834,0.0,1.0
2024-09-25,15.51,15.67,15.51,15.67,433,14.4871564496617,14.6366048720953,14.4871564496617,14.6366048720953,463.571303542927,0.0,1.0
2024-09-26,15.6,15.69,15.59,15.6,5000,14.5712211872806,14.6552859248995,14.5618806608785,14.5712211872806,5353.01736192758,0.0,1.0
2024-09-27,15.67,15.67,15.635,15.67,3479,14.6366048720953,14.6366048720953,14.603913029688,14.6366048720953,3724.62948042921,0.0,1.0
2024-09-30,15.43,15.52,15.3914,15.52,2818,14.4124322384449,14.4964969760638,14.3763778065327,14.4964969760638,3016.96058518237,0.0,1.0
2024-10-01,15.4,15.449,15.31,15.449,471,14.3844106592385,14.4301792386088,14.3003459216196,14.4301792386088,504.254235493579,0.0,1.0
2024-10-02,15.335,15.35,15.29,15.35,4432,14.3236972376249,14.337708027228,14.2816648688154,14.337708027228,4744.91458961259,0.0,1.0
2024-10-03,15.02,15.071995,15.0,15.01,9649,14.0995246039744,14.1483331779946,14.0807502702807,14.0901374371275,10278.9267064471,0.075,1.0
2024-10-04,15.21,15.21,15.08,15.135,3098,14.2778807740646,14.2778807740646,14.1558476050555,14.2074770227132,3300.25027843021,0.0,1.0
2024-10-07,15.1102,15.16,15.04,15.16,725,14.184196848933,14.2309449398304,14.1182989376681,14.2309449398304,772.331004474467,0.0,1.0
2024-10-08,15.11,15.11,15.03,15.1,806,14.1840091055961,14.1840091055961,14.1089117708213,14.1746219387492,858.619020146785,0.0,1.0
2024-10-09,15.11,15.21,15.05,15.05,132766,14.1840091055961,14.2778807740646,14.127686104515,14.127686104515,141433.514675941,0.0,1.0
2024-10-10,15.16,15.16,15.09,15.12,900,14.2309449398304,14.2309449398304,14.1652347719024,14.1933962724429,958.755729692438,0.0,1.0
2024-10-11,15.16,15.16,15.13,15.13,423,14.2309449398304,14.2309449398304,14.2027834392898,14.2027834392898,450.615192955446,0.0,1.0
2024-10-14,15.175,15.175,14.09,14.975,2194,14.2450256901006,14.2450256901006,13.226518087217,14.0572823531636,2337.23341216136,0.0,1.0
2024-10-15,15.05,15.18,15.05,15.12,108382,14.127686104515,14.2497192735241,14.127686104515,14.1933962724429,115457.62610614,0.0,1.0
2024-10-16,15.23,15.23,15.2,15.201,4349,14.2966551077583,14.2966551077583,14.2684936072178,14.2694323239025,4632.9207427027,0.0,1.0
2024-10-17,15.15,15.19,15.15,15.19,6448,14.2215577729835,14.2591064403709,14.2215577729835,14.2591064403709,6868.95216117429,0.0,1.0
2024-10-18,15.33,15.33,15.2,15.2,337,14.3905267762269,14.3905267762269,14.2684936072178,14.2684936072178,359.000756562613,0.0,1.0
2024-10-21,15.07,15.15,15.07,15.15,1500,14.1464604382087,14.2215577729835,14.1464604382087,14.2215577729835,1597.92621615406,0.0,1.0
2024-10-22,15.1,15.1,15.0,15.05,1000,14.1746219387492,14.1746219387492,14.0807502702807,14.127686104515,1065.28414410271,0.0,1.0
2024-10-23,14.87,14.94,14.87,14.94,461,13.9587171012716,14.0244272691996,13.9587171012716,14.0244272691996,491.09599043135,0.0,1.0
2024-10-24,15.0,15.0,14.901,15.0,2697,14.0807502702807,14.0807502702807,13.9878173184968,14.0807502702807,2873.07133664501,0.0,1.0
2024-10-25,14.892,14.892,14.851,14.89,777,13.9793688683347,13.9793688683347,13.9408814842626,13.9774914349653,827.725779967806,0.0,1.0
2024-10-28,14.92,14.92,14.86,14.86,862,14.0056529355059,14.0056529355059,13.9493299344247,13.9493299344247,918.274932216535,0.0,1.0
2024-10-29,14.88,14.91,14.791,14.91,937,13.9681042681184,13.996265768659,13.8845584831814,13.996265768659,998.171243024245,0.0,1.0
2024-10-30,14.91,14.91,14.82,14.91,10462,13.996265768659,13.996265768659,13.9117812670373,13.996265768659,11145.0027156026,0.0,1.0
2024-10-31,14.7944,14.7944,14.75,14.75,955,13.8877501199094,13.8877501199094,13.8460710991093,13.8460710991093,1017.34635761809,0.0,1.0
2024-11-01,14.87,14.87,14.87,14.87,85,13.9587171012716,13.9587171012716,13.9587171012716,13.9587171012716,90.5491522487305,0.0,1.0
2024-11-04,14.93,14.95,14.93,14.95,158,14.0150401023527,14.0338144360464,14.0150401023527,14.0338144360464,168.314894768229,0.0,1.0
2024-11-05,14.94,14.94,14.865,14.865,545,14.0957697372357,14.0957697372357,14.0250078409644,14.0250078409644,577.641388287659,0.076,1.0
2024-11-06,14.52,14.5834,14.51,14.53,1207,13.6995031181166,13.7593205077646,13.6900681986137,13.7089380376194,1279.29019387744,0.0,1.0
2024-11-07,14.74,14.75,14.67,14.75,1591,13.907071347179,13.9165062666818,13.8410269106591,13.9165062666818,1686.28889681773,0.0,1.0
2024-11-08,14.54,14.54,14.46,14.5044,1842,13.7183729571223,13.7183729571223,13.6428936010996,13.6847846436922,1952.32190316673,0.0,1.0
2024-11-11,14.48,14.59,14.48,14.59,1597,13.6617634401052,13.7655475546364,13.6617634401052,13.7655475546364,1692.64825155119,0.0,1.0
2024-11-12,14.21,14.36,14.19,14.35,759,13.4070206135287,13.5485444060712,13.388150774523,13.5391094865684,804.45837378043,0.0,1.0
2024-11-13,14.15,14.1854,14.06,14.13,131696,13.3504110965117,13.3838107115517,13.2654968209862,13.331541257506,139583.596829232,0.0,1.0
2024-11-14,14.26,14.26,14.26,14.26,349,13.4541952110429,13.4541952110429,13.4541952110429,13.4541952110429,369.902466995217,0.0,1.0
2024-11-15,14.43,14.43,14.33,14.43,9548,13.6145888425911,13.6145888425911,13.5202396475627,13.6145888425911,10119.8531658176,0.0,1.0
2024-11-18,14.52,14.52,14.46,14.46,467,13.6995031181166,13.6995031181166,13.6428936010996,13.6428936010996,494.969776752912,0.0,1.0
2024-11-19,14.45,14.45,14.45,14.45,353,13.6334586815967,13.6334586815967,13.6334586815967,13.6334586815967,374.142036817513,0.0,1.0
2024-11-20,14.43,14.43,14.3761,14.3761,933,13.6145888425911,13.6145888425911,13.5637346264708,13.5637346264708,988.87966105025,0.0,1.0
2024-11-21,14.4046,14.4046,14.4,14.4,408,13.5906241470539,13.5906241470539,13.5862840840826,13.5862840840826,432.436121874064,0.0,1.0
2024-11-22,14.34,14.4,14.33,14.33,535,13.5296745670656,13.5862840840826,13.5202396475627,13.5202396475627,567.042463731922,0.0,1.0
2024-11-25,14.4548,14.47,14.44,14.44,3929,13.6379874429581,13.6523285206024,13.6240237620939,13.6240237620939,4164.31745794903,0.0,1.0
2024-11-26,14.33,14.36,14.33,14.34,466,13.5202396475627,13.5485444060712,13.5202396475627,13.5296745670656,493.90988429734,0.0,1.0
2024-11-27,14.47,14.51,14.42,14.42,2814,13.6523285206024,13.6900681986137,13.6051539230882,13.6051539230882,2982.53736998436,0.0,1.0
2024-11-29,14.571,14.571,14.55,14.55,218,13.747621207581,13.747621207581,13.7278078766251,13.7278078766251,231.056555315065,0.0,1.0
2024-12-02,14.45,14.55,14.45,14.55,357,13.6334586815967,13.7278078766251,13.6334586815967,13.7278078766251,378.381606639808,0.0,1.0
2024-12-03,14.61,14.6165,14.61,14.6165,656,13.7844173936421,13.7905500913189,13.7844173936421,13.7905500913189,695.28945085634,0.0,1.0
2024-12-04,14.42,14.51,14.42,14.51,757,13.6768593113098,13.7622211239324,13.6768593113098,13.7622211239324,798.132067570022,0.076,1.0
2024-12-05,14.67,14.67,14.62,14.62,626,13.9139754574837,13.9139754574837,13.8665522282489,13.8665522282489,660.014100791061,0.0,1.0
2024-12-06,14.6553,14.71,14.6553,14.7,753,13.9000330280886,13.9519140408715,13.9000330280886,13.9424293950245,793.914725072958,0.0,1.0
2024-12-09,14.7,14.7,14.6503,14.69,1746,13.9424293950245,13.9424293950245,13.8952907051652,13.9329447491776,1840.86999996997,0.0,1.0
2024-12-10,14.61,14.64,14.55,14.64,1945,13.8570675824019,13.8855215199428,13.8001597073202,13.8855215199428,2050.68278919907,0.0,1.0
2024-12-11,14.51,14.5899,14.51,14.5899,550,13.7622211239324,13.8380034442496,13.7622211239324,13.8380034442496,579.88459334678,0.0,1.0
2024-12-12,14.47,14.47,14.42,14.42,235,13.7242825405446,13.7242825405446,13.6768593113098,13.6768593113098,247.768871702715,0.0,1.0
2024-12-13,14.4591,14.4591,14.43,14.43,363,13.7139442765714,13.7139442765714,13.6863439571567,13.6863439571567,382.723831608874,0.0,1.0
2024-12-16,14.29,14.39,14.29,14.39,639,13.5535589152994,13.6484053737689,13.5535589152994,13.6484053737689,673.72046390653,0.0,1.0
2024-12-17,14.2496,14.32,14.2496,14.32,1223,13.5152409460777,13.5820128528402,13.5152409460777,13.5820128528402,1289.45246847838,0.0,1.0
2024-12-18,13.87,14.21,13.87,14.21,1290,13.1552037897272,13.4776817485237,13.1552037897272,13.4776817485237,1360.09295530427,0.0,1.0
2024-12-19,13.91,13.98,13.87,13.98,1219,13.1931423731151,13.2595348940437,13.1552037897272,13.2595348940437,1285.23512598131,0.0,1.0
2024-12-20,13.97,14.02,13.91,13.91,1777,13.2500502481968,13.2974734774316,13.1931423731151,13.1931423731151,1873.55440432223,0.0,1.0
2024-12-23,13.98,13.98,13.89,13.89,570,13.2595348940437,13.2595348940437,13.1741730814211,13.1741730814211,600.97130583212,0.0,1.0
2024-12-24,14.065,14.11,14.02,14.11,653,13.3401543837429,13.3828352900542,13.2974734774316,13.3828352900542,688.481162646266,0.0,1.0
2024-12-26,14.0799,14.0799,14.0,14.07,1721,13.3542865060548,13.3542865060548,13.2785041857377,13.3448967066663,1814.51160936329,0.0,1.0
2024-12-27,14.16,14.16,14.1272,14.13,843,13.4302585192889,13.4302585192889,13.3991488809109,13.4018045817481,888.804931256977,0.0,1.0
2024-12-30,13.95,13.9799,13.9301,13.97,2637,13.3844894122899,13.4131773143277,13.3653961263182,13.4036786444222,2748.41638458186,0.161744,1.0
2024-12-31,13.94,14.07,13.94,14.07,847,13.3748947962237,13.4996248050838,13.3748947962237,13.4996248050838,882.786756822466,0.0,1.0
2025-01-02,13.96,13.96,13.96,13.96,152,13.394084028356,13.394084028356,13.394084028356,13.394084028356,158.422180681246,0.0,1.0
2025-01-03,14.04,14.04,14.04,14.04,215,13.4708409568853,13.4708409568853,13.4708409568853,13.4708409568853,224.084005568866,0.0,1.0
2025-01-06,14.12,14.135,14.11,14.135,1026,13.5475978854146,13.5619898095138,13.5380032693484,13.5619898095138,1069.3497195984,0.0,1.0
2025-01-07,14.02,14.1311,14.02,14.1311,1037,13.451651724753,13.558247909248,13.451651724753,13.558247909248,1080.81448267402,0.0,1.0
2025-01-08,13.88,13.88,13.84,13.84,820,13.3173270998268,13.3173270998268,13.2789486355621,13.2789486355621,854.645974727768,0.0,1.0
2025-01-10,13.78,13.8736,13.76,13.8736,1851,13.2213809391652,13.3111865455444,13.2021917070329,13.3111865455444,1929.20695026964,0.0,1.0
2025-01-13,13.78,13.78,13.715,13.72,1894,13.2213809391652,13.2213809391652,13.1590159347352,13.1638132427682,1974.02375138341,0.0,1.0
2025-01-14,13.875,13.875,13.8,13.8,1804,13.3125297917937,13.3125297917937,13.2405701712975,13.2405701712975,1880.22114440109,0.0,1.0
2025-01-15,14.1,14.1,14.04,14.04,245,13.5284086532822,13.5284086532822,13.4708409568853,13.4708409568853,255.351541229639,0.0,1.0
2025-01-16,13.99,14.03,13.98,13.98,1489,13.4228678765545,13.4612463408191,13.4132732604883,13.4132732604883,1551.91201996299,0.0,1.0
2025-01-17,14.15,14.1515,14.09,14.1,5556,13.576381733613,13.5778209260229,13.5188140372161,13.5284086532822,5790.747604375,0.0,1.0
2025-01-21,14.28,14.32,14.19,14.19,2817,13.7011117424731,13.7394902067377,13.6147601978777,13.6147601978777,2936.02159854649,0.0,1.0
2025-01-22,14.21,14.2499,14.21,14.2499,401,13.63394943001,13.6722319481139,13.63394943001,13.6722319481139,417.942726665653,0.0,1.0
2025-01-23,14.42,14.42,14.2406,14.2406,627,13.8354363673993,13.8354363673993,13.6633089551724,13.6633089551724,653.491495310136,0.0,1.0
2025-01-24,14.4,14.43,14.4,14.43,630,13.816247135267,13.8450309834654,13.816247135267,13.8450309834654,656.618248876212,0.0,1.0
2025-01-27,14.53,14.53,14.4785,14.48,656,13.940977144127,13.940977144127,13.8915648713863,13.8930040637962,683.716779782217,0.0,1.0
2025-01-28,14.45,14.45,14.42,14.42,504,13.8642202155978,13.8642202155978,13.8354363673993,13.8354363673993,525.294599100969,0.0,1.0
2025-01-29,14.465,14.465,14.465,14.465,78,13.878612139697,13.878612139697,13.878612139697,13.878612139697,81.2955927180074,0.0,1.0
2025-01-30,14.55,14.59,14.53,14.53,314,13.9601663762593,13.998544840524,13.940977144127,13.940977144127,327.266873249415,0.0,1.0
2025-01-31,14.455,14.5362,14.455,14.5362,560,13.8690175236308,13.946925806088,13.8690175236308,13.946925806088,583.660665667747,0.0,1.0
2025-02-03,14.2934,14.39,14.18,14.24,5434,13.7139685280017,13.8066525192008,13.6051655818115,13.6627332782084,5663.59295935453,0.0,1.0
2025-02-04,14.4365,14.4889,14.4291,14.4291,894,13.8512674839084,13.9015432720951,13.8441674680195,13.8441674680195,931.772562691011,0.0,1.0
2025-02-05,14.53,14.53,14.45,14.45,1227,14.0119773030166,14.0119773030166,13.9348294582649,13.9348294582649,1272.36218090089,0.074,1.0
2025-02-06,14.51,14.5545,14.51,14.5426,900,13.9926903418287,14.0356038304718,13.9926903418287,14.024128088565,933.272993325837,0.0,1.0
2025-02-07,14.51,14.59,14.51,14.58,713,13.9926903418287,14.0698381865803,13.9926903418287,14.0601947059864,739.35960471258,0.0,1.0
2025-02-10,14.53,14.5632,14.53,14.531,698,14.0119773030166,14.0439936585885,14.0119773030166,14.012941651076,723.805054823816,0.0,1.0
2025-02-11,14.71,14.71,14.531,14.6,1832,14.1855599537078,14.1855599537078,14.012941651076,14.0794816671743,1899.72902641437,0.0,1.0
2025-02-12,14.66,14.66,14.615,14.615,370,14.137342550738,14.137342550738,14.0939468880652,14.0939468880652,383.678897256178,0.0,1.0
2025-02-13,14.68,14.7059,14.66,14.66,2429,14.1566295119259,14.1816061266642,14.137342550738,14.137342550738,2518.80011198718,0.0,1.0
2025-02-14,14.765,14.765,14.765,14.765,286,14.2385990969745,14.2385990969745,14.2385990969745,14.2385990969745,296.5734178791,0.0,1.0
2025-02-18,14.74,14.74,14.74,14.74,218,14.2144903954896,14.2144903954896,14.2144903954896,14.2144903954896,226.05945838337,0.0,1.0
2025-02-19,14.75,14.75,14.6889,14.7,6728,14.2241338760836,14.2241338760836,14.1652122096545,14.1759164731138,6976.73411010693,0.0,1.0
2025-02-20,14.81,14.82,14.7695,14.82,1207,14.2819947596473,14.2916382402413,14.2429386632418,14.2916382402413,1251.62278104921,0.0,1.0
2025-02-21,14.82,14.8314,14.75,14.76,850,14.2916382402413,14.3026318081184,14.2241338760836,14.2337773566775,881.424493696624,0.0,1.0
2025-02-24,14.92,14.979,14.88,14.9,7498,14.3880730461808,14.4449695816852,14.349499123805,14.3687860849929,7775.20100439684,0.0,1.0
2025-02-25,15.16,15.16,15.05,15.09,5067,14.6195165804357,14.6195165804357,14.5134382939022,14.5520122162781,5254.32695242449,0.0,1.0
2025-02-26,15.12,15.24,15.12,15.15,1660,14.5809426580599,14.6966644251874,14.5809426580599,14.6098730998418,1721.37018768988,0.0,1.0
2025-02-27,15.14,15.17,15.04,15.17,3708,14.6002296192478,14.6291600610297,14.5037948133083,14.6291600610297,3845.08473250247,0.0,1.0
2025-02-28,15.03,15.15,15.03,15.08,1706,14.4941513327143,14.6098730998418,14.4941513327143,14.5423687356841,1769.07080734876,0.0,1.0
2025-03-03,15.1945,15.369,15.1945,15.27,3016,14.6527865884849,14.8210653248494,14.6527865884849,14.7255948669692,3127.50149763414,0.0,1.0
2025-03-04,15.276,15.41,15.05,15.14,5304,14.7313809553256,14.8606035952846,14.5134382939022,14.6002296192478,5500.08884066695,0.0,1.0
2025-03-05,15.65,15.65,15.47,15.49,8152,15.1582014064141,15.1582014064141,14.9838578758611,15.0032293792558,8416.48666483715,0.0686,1.0
2025-03-06,15.59,15.64,15.46,15.595,9045,15.1000868962297,15.1485156547167,14.9741721241637,15.1049297720784,9338.45950483959,0.0,1.0
2025-03-07,15.96,16.08,15.64,15.64,21934,15.4584597090331,15.5746887294018,15.1485156547167,15.1485156547167,22645.6352436873,0.0,1.0
2025-03-10,15.84,15.88,15.745,15.81,14769,15.3422306886645,15.380973695454,15.2502160475393,15.3131734335723,15248.1711914843,0.0,1.0
2025-03-11,15.86,15.909,15.735,15.86,7829,15.3616021920592,15.4090623753765,15.2405302958419,15.3616021920592,8083.00712696398,0.0,1.0
2025-03-12,15.76,15.859,15.76,15.77,9057,15.2647446750854,15.3606336168895,15.2647446750854,15.2744304267827,9350.84883751594,0.0,1.0
2025-03-13,15.8058,15.859,15.76,15.79,10446,15.3091054178594,15.3606336168895,15.2647446750854,15.2938019301775,10784.9140948097,0.0,1.0
2025-03-14,15.91,15.98,15.82,15.85,25584,15.4100309505462,15.4778312124279,15.3228591852697,15.3519164403619,26414.0572660935,0.0,1.0
2025-03-17,16.1601,16.2392,16.0,16.0,21304,15.6522716004979,15.7288858964242,15.4972027158227,15.4972027158227,21995.195278176,0.0,1.0
2025-03-18,16.235,16.31,16.2,16.2,11422,15.7248178807113,15.7974610184418,15.6909177497705,15.6909177497705,11792.5798191573,0.0,1.0
2025-03-19,16.24,16.24,16.09,16.2099,6222,15.72966075656,15.72966075656,15.5843744810992,15.7005066439509,6423.86899271552,0.0,1.0
2025-03-20,16.05,16.05,15.9,15.95,8914,15.5456314743096,15.5456314743096,15.4003451988488,15.4487739573357,9203.20928978885,0.0,1.0
2025-03-21,15.985,16.02,15.94,15.98,10618,15.4826740882766,15.5165742192175,15.4390882056384,15.4778312124279,10962.4945298382,0.0,1.0
2025-03-24,15.92,16.02,15.9,15.99,9119,15.4197167022436,15.5165742192175,15.4003451988488,15.4875169641253,9414.86038967738,0.0,1.0
2025-03-25,16.07,16.11,16.0437,16.09,17764,15.5650029777044,15.603745984494,15.5395294507403,15.5843744810992,18340.3421386368,0.0,1.0
2025-03-26,15.9591,16.09,15.93,16.06,9646,15.4575879913804,15.5843744810992,15.429402453941,15.555317226007,9958.95858304945,0.0,1.0
2025-03-27,16.06,16.08,15.955,15.99,13573,15.555317226007,15.5746887294018,15.4536168331844,15.4875169641253,14013.3677014027,0.0,1.0
2025-03-28,16.03,16.06,15.95,16.06,9038,15.5262599709149,15.555317226007,15.4487739573357,15.555317226007,9331.23239411164,0.0,1.0
2025-03-31,15.94,15.94,15.761,15.82,11866,15.4390882056384,15.4390882056384,15.2657132502551,15.3228591852697,12250.9851281842,0.0,1.0
2025-04-01,16.0,16.0082,15.9,15.99,22527,15.4972027158227,15.5051450322145,15.4003451988488,15.4875169641253,23257.8747667795,0.0,1.0
2025-04-02,15.89,15.989,15.85,15.95,22747,15.3906594471514,15.4865483889556,15.3519164403619,15.4487739573357,23485.0125325136,0.0,1.0
2025-04-03,15.89,16.0,15.8,15.98,19712,15.4571037037955,15.5641069390011,15.3695556022636,15.5446518053274,20264.0602018532,0.0686,1.0
2025-04-04,14.8,15.23,14.8,15.2,22828,14.3967989185761,14.8150842925617,14.3967989185761,14.7859015920511,23467.3278352224,0.0,1.0
2025-04-07,14.4404,14.75,13.32,13.98,14045,14.046995615122,14.3481610843917,12.9571190267184,13.5991384379522,14438.3484950806,0.0,1.0
2025-04-08,14.2557,14.74,14.0701,14.62,9682,13.8673274556449,14.3384335175548,13.6867838151525,14.2217027155123,9953.15700458313,0.0,1.0
2025-04-09,14.88,15.23,14.22,14.22,4462,14.4746194532711,14.8150842925617,13.8326000420373,13.8326000420373,4586.96411427905,0.0,1.0
2025-04-10,14.97,15.02,14.7501,15.02,6194,14.5621675548029,14.6108053889873,14.34825836006,14.6108053889873,6367.47102730717,0.0,1.0
2025-04-11,15.23,15.32,15.096,15.096,8368,14.8150842925617,14.9026323940936,14.6847348969476,14.6847348969476,8602.35672529969,0.0,1.0
2025-04-14,15.58,16.04,15.42,16.04,28144,15.1555491318524,15.6030172063486,14.9999080624623,15.6030172063486,28932.2093304056,0.0,1.0
2025-04-15,15.74,15.78,15.57,15.57,28367,15.3111902012424,15.3501004685899,15.1458215650155,15.1458215650155,29161.4547354895,0.0,1.0
2025-04-16,15.84,15.94,15.776,15.854,14044,15.4084658696111,15.5057415379799,15.3462094418551,15.4220844631827,14437.3204887798,0.0,1.0
2025-04-17,16.01,16.07,15.9261,15.96,24229,15.573834505838,15.6321999068593,15.4922202200766,15.5251966716536,24907.5646626776,0.0,1.0
2025-04-21,15.98,16.17,15.8,16.17,22544,15.5446518053274,15.729475575228,15.3695556022636,15.729475575228,23175.3740457882,0.0,1.0
2025-04-22,16.3,16.335,16.03,16.03,5150,15.8559339441074,15.8899804280365,15.5932896395118,15.5932896395118,5294.23244924635,0.0,1.0
2025-04-23,16.07,16.4,16.06,16.4,35701,15.6321999068593,15.9532096124762,15.6224723400224,15.9532096124762,36700.8529457366,0.0,1.0
2025-04-24,16.21,16.35,16.1,16.12,13785,15.7683858425755,15.9045717782918,15.6613826073699,15.6808377410436,14171.0668568662,0.0,1.0
2025-04-25,16.46,16.46,16.04,16.211,2325,16.0115750134974,16.0115750134974,15.6030172063486,15.7693585992592,2390.11464941704,0.0,1.0
2025-04-28,16.63,16.7099,16.4,16.5,13400,16.1769436497243,16.2546669087509,15.9532096124762,16.0504852808449,13775.2844310487,0.0,1.0
2025-04-29,16.64,16.8,16.5429,16.58,23370,16.1866712165612,16.3423122859512,16.0922165425751,16.1283058155399,24024.5072502693,0.0,1.0
2025-04-30,16.7,16.74,16.508,16.65,14192,16.2450366175824,16.2839468849299,16.0582673343144,16.1963987833981,14589.4654213018,0.0,1.0
2025-05-01,16.695,16.7589,16.62,16.72,6005,16.240172834164,16.3023319862516,16.1672160828874,16.2644917512562,6173.17783645132,0.0,1.0
2025-05-02,16.83,16.83,16.7,16.7,7970,16.3714949864618,16.3714949864618,16.2450366175824,16.2450366175824,8193.21021757154,0.0,1.0
2025-05-05,16.835,16.91,16.765,16.91,32960,16.4450353917486,16.5182980976815,16.3766568662112,16.5182980976815,33741.5874628288,0.0706,1.0
2025-05-06,16.94,17.0,16.791,16.95,35786,16.5476031800547,16.6062133448011,16.4020546042679,16.5573715408458,36634.6009995386,0.0,1.0
2025-05-07,16.92,17.01,16.85,16.85,8125,16.5280664584726,16.6159817055921,16.4596879329352,16.4596879329352,8317.66984634356,0.0,1.0
2025-05-08,16.8,16.94,16.7201,16.93,24129,16.4108461289799,16.5476031800547,16.3327969262593,16.5378348192637,24701.1760889137,0.0,1.0
2025-05-09,16.97,17.0,16.88,16.88,8507,16.5769082624279,16.6062133448011,16.4889930153084,16.4889930153084,8708.72829327319,0.0,1.0
2025-05-12,16.8126,16.9801,16.75,16.97,30322,16.4231542635766,16.5867743068269,16.3620043250246,16.5769082624279,31041.0320099483,0.0,1.0
2025-05-13,16.78,16.93,16.78,16.85,6972,16.3913094073978,16.5378348192637,16.3913094073978,16.4596879329352,7137.32851307166,0.0,1.0
2025-05-14,16.8382,16.9,16.8,16.89,2919,16.4481612672017,16.5085297368905,16.4108461289799,16.4987613760994,2988.21886541254,0.0,1.0
2025-05-15,17.05,17.14,16.89,16.92,20817,16.6550551487564,16.7429703958759,16.4987613760994,16.5280664584726,21310.6379312411,0.0,1.0
2025-05-16,17.0702,17.12,17.025,17.06,7866,16.6747872375543,16.7234336742938,16.6306342467787,16.6648235095474,8052.52812447243,0.0,1.0
2025-05-19,17.25,17.26,17.12,17.17,33549,16.8504223645776,16.8601907253686,16.7234336742938,16.7722754782491,34344.5545446129,0.0,1.0
2025-05-20,17.47,17.4899,17.25,17.35,25681,17.0653263019809,17.0847653399551,16.8504223645776,16.9481059724882,26289.9789937168,0.0,1.0
2025-05-21,17.4,17.5396,17.38,17.53,20466,16.9969477764435,17.1333140930866,16.9774110548613,17.1239364667272,20951.314593879,0.0,1.0
2025-05-22,17.42,17.66,17.34,17.66,17417,17.0164844980256,17.250925157011,16.9383376116971,17.250925157011,17830.013010925,0.0,1.0
2025-05-23,17.41,17.475,17.24,17.39,8600,17.0067161372345,17.0702104823764,16.8406540037865,16.9871794156524,8803.93362197597,0.0,1.0
2025-05-27,17.525,17.59,17.393484,17.59,21753,17.1190522863317,17.1825466314736,16.990582712552,17.1825466314736,22268.8334975399,0.0,1.0
2025-05-28,17.45,17.5,17.37,17.5,7456,17.0457895803988,17.0946313843541,16.9676426940703,17.0946313843541,7632.80570761076,0.0,1.0
2025-05-29,17.4991,17.53,17.37,17.53,10220,17.0937522318829,17.1239364667272,16.9676426940703,17.1239364667272,10462.3490251854,0.0,1.0
2025-05-30,17.52,17.5603,17.42,17.54,14366,17.1141681059362,17.1535345999241,17.0164844980256,17.1337048275183,14706.6640015472,0.0,1.0
2025-06-02,17.78,18.0,17.52,18.0,26651,17.3681454865037,17.583049423907,17.1141681059362,17.583049423907,27282.9808092188,0.0,1.0
2025-06-03,17.6437,17.8,17.51,17.8,11895,17.2350027289216,17.3876822080858,17.1043997451451,17.3876822080858,12177.068655047,0.0,1.0
2025-06-04,17.58,17.6,17.5,17.57,11414,17.2417428978674,17.2613580775009,17.1632821793333,17.2319353080506,11637.9255385382,0.0706,1.0
2025-06-05,17.69,17.73,17.57,17.58,197198,17.3496263858518,17.3888567451188,17.2319353080506,17.2417428978674,201066.728609484,0.0,1.0
2025-06-06,17.63,17.7,17.58,17.7,33457,17.2907808469512,17.3594339756686,17.2417428978674,17.3594339756686,34113.3760945218,0.0,1.0
2025-06-09,17.71,17.76,17.65,17.67,17605,17.3692415654853,17.4182795145691,17.3103960265847,17.3300112062183,17950.3836609396,0.0,1.0
2025-06-10,17.7,17.759,17.58,17.58,22898,17.3594339756686,17.4172987555874,17.2417428978674,17.2417428978674,23347.2243719508,0.0,1.0
2025-06-11,17.73,17.75,17.62,17.75,24835,17.3888567451188,17.4084719247524,17.2809732571345,17.4084719247524,25322.2254029784,0.0,1.0
2025-06-12,17.81,18.0,17.77,18.0,9283,17.4673174636529,17.6536616701714,17.4280871043859,17.6536616701714,9465.11851885841,0.0,1.0
2025-06-13,17.9,17.96,17.74,17.79,22033,17.5555857720038,17.6144313109044,17.3986643349356,17.4477022840194,22465.2543710015,0.0,1.0
2025-06-16,17.965,18.08,17.91,18.0,42537,17.6193351058127,17.7321223887055,17.5653933618206,17.6536616701714,43371.5120582442,0.0,1.0
2025-06-17,17.81,17.9699,17.8,17.92,22238,17.4673174636529,17.624140824823,17.4575098738362,17.5752009516373,22674.276163134,0.0,1.0
2025-06-18,17.85,17.94,17.74,17.93,12244,17.50654782292,17.5948161312708,17.3986643349356,17.5850085414541,12484.2088920502,0.0,1.0
2025-06-20,17.75,17.9,17.72,17.78,43152,17.4084719247524,17.5555857720038,17.3790491553021,17.4378946942027,43998.5774346414,0.0,1.0
2025-06-23,17.8,17.9099,17.74,17.79,23172,17.4575098738362,17.5652952859224,17.3986643349356,17.4477022840194,23626.5998404596,0.0,1.0
2025-06-24,17.9,18.0,17.81,17.81,34217,17.5555857720038,17.6536616701714,17.4673174636529,17.4673174636529,34888.2861531593,0.0,1.0
2025-06-25,17.84,17.96,17.82,17.96,25292,17.4967402331032,17.6144313109044,17.4771250534697,17.6144313109044,25788.1910566591,0.0,1.0
2025-06-26,17.98,18.0,17.9,17.97,19178,17.6340464905379,17.6536616701714,17.5555857720038,17.6242389007211,19554.2435586196,0.0,1.0
2025-06-27,18.0,18.0887,17.96,17.97,14604,17.6536616701714,17.7406549918461,17.6144313109044,17.6242389007211,14890.5085478195,0.0,1.0
2025-06-30,18.2,18.24,18.0098,18.09,47447,17.8498134665066,17.8890438257737,17.6632731081918,17.7419299785223,48377.838884442,0.0,1.0
2025-07-01,18.12,18.23,18.1,18.17,34971,17.7713527479726,17.8792362359569,17.751737568339,17.8203906970564,35657.0785008075,0.0,1.0
2025-07-02,18.23,18.25,18.09,18.09,22092,17.8792362359569,17.8988514155905,17.7419299785223,17.7419299785223,22525.4118623958,0.0,1.0
2025-07-03,18.19,18.239,18.1,18.22,22707,17.9106205233706,17.9588679343461,17.822002829742,17.9401597545801,23061.195979282,0.072,1.0
2025-07-07,18.12,18.19,18.065,18.12,21630,17.8416956505484,17.9106205233706,17.7875403933309,17.8416956505484,21967.3963549509,0.0,1.0
2025-07-08,18.0499,18.11,17.99,18.06,17093,17.7726723136221,17.8318492401452,17.7136923153071,17.7826171881293,17359.6257926573,0.0,1.0
2025-07-09,18.19,18.24,18.09,18.24,14764,17.9106205233706,17.9598525753864,17.8121564193388,17.9598525753864,14994.2968000229,0.0,1.0
2025-07-10,18.1,18.19,18.04,18.19,25653,17.822002829742,17.9106205233706,17.762924367323,17.9106205233706,26053.1492692352,0.0,1.0
2025-07-11,18.08,18.11,17.9904,18.11,23635,17.8023100089357,17.8318492401452,17.7140861717232,17.8318492401452,24003.6714216026,0.0,1.0
2025-07-14,18.06,18.14,18.03,18.03,33891,17.7826171881293,17.8613884713547,17.7530779569198,17.7530779569198,34419.6500169044,0.0,1.0
2025-07-15,17.88,18.13,17.87,18.13,15090,17.6053818008722,17.8515420609515,17.5955353904691,17.8515420609515,15325.3819230795,0.0,1.0
2025-07-16,18.01,18.01,17.8203,17.86,21397,17.7333851361135,17.7333851361135,17.5465987307653,17.5856889800659,21730.7618958338,0.0,1.0
2025-07-17,17.9897,18.05,17.88,17.99,20200,17.713396922995,17.7727707777262,17.6053818008722,17.7136923153071,20515.0904470647,0.0,1.0
2025-07-18,18.04,18.1567,18.03,18.03,12470,17.762924367323,17.877831976728,17.7530779569198,17.7530779569198,12664.513756183,0.0,1.0
2025-07-21,18.17,18.2568,18.03,18.03,32375,17.8909277025642,17.9763945448638,17.7530779569198,17.7530779569198,32880.0026348376,0.0,1.0
2025-07-22,18.395,18.4499,18.25,18.25,19777,18.1124719366356,18.166528729749,17.9696989857896,17.9696989857896,20085.4922659207,0.0,1.0
2025-07-23,18.55,18.6399,18.4155,18.48,20455,18.2650912978848,18.3536105274093,18.1326570779621,18.1961664250626,20774.0680739954,0.0,1.0
2025-07-24,18.565,18.635,18.51,18.5568,11162,18.2798609134895,18.3487857863117,18.2257056562721,18.2717868569589,11336.1108698087,0.0,1.0
2025-07-25,18.5404,18.5404,18.4095,18.52,13999,18.2556387438977,18.2556387438977,18.1267492317202,18.2355520666753,14217.3639192306,0.0,1.0
2025-07-28,18.4,18.73,18.3,18.44,64982,18.1173951418372,18.4423266851419,18.0189310378055,18.1567807834499,65995.6241302552,0.0,1.0
2025-07-29,18.4153,18.51,18.35,18.46,53695,18.132460149754,18.2257056562721,18.0681630898213,18.1764736042562,54532.5634433238,0.0,1.0
2025-07-30,18.27,18.4146,18.22,18.35,26717,17.9893918065959,18.1317709010258,17.9401597545801,18.0681630898213,27133.7461125856,0.0,1.0
2025-07-31,18.205,18.31,18.15,18.23,31764,17.9253901389753,18.0287774482086,17.8712348817579,17.9500061649833,32259.4719287408,0.0,1.0
2025-08-01,18.21,18.27,18.1016,18.17,21067,17.9303133441769,17.9893918065959,17.8235782554065,17.8909277025642,21395.6143786293,0.0,1.0
2025-08-04,18.41,18.49,18.33,18.33,28888,18.1272415522404,18.2060128354657,18.048470269015,18.048470269015,29338.6105363764,0.0,1.0
2025-08-05,18.415,18.4417,18.3,18.42,13674,18.2030589123448,18.2294516179087,18.0893824651594,18.2080013665702,13833.2085399796,0.072,1.0
2025-08-06,18.5902,18.6999,18.5328,18.59,19331,18.3762425084047,18.4846799541111,18.3195031338965,18.3760448102357,19556.0738837462,0.0,1.0
2025-08-07,18.685,18.7499,18.65,18.66,16309,18.4699514405193,18.5341044963657,18.4353542609411,18.445239169392,16498.8882608254,0.0,1.0
2025-08-08,18.7817,18.8658,18.72,18.82,29245,18.5655385052395,18.6486705853117,18.5045486200974,18.6033977046065,29585.5041503368,0.0,1.0
2025-08-11,18.7971,18.91,18.78,18.91,22264,18.5807612642539,18.6923618806647,18.5638580708029,18.6923618806647,22523.2232656214,0.0,1.0
2025-08-12,18.98,19.0,18.8825,18.89,32429,18.761556239821,18.7813260567228,18.6651783824247,18.6725920637629,32806.5759648237,0.0,1.0
2025-08-13,19.12,19.1517,19.01,19.01,12864,18.8999449581337,18.9312801179231,18.7912109651737,18.7912109651737,13013.7775821485,0.0,1.0
2025-08-14,19.1118,19.1311,19.0,19.1311,18011,18.891839333204,18.9109172065142,18.7813260567228,18.9109172065142,18220.7049154287,0.0,1.0
2025-08-15,19.1552,19.1712,19.11,19.15,21537,18.9347398358809,18.9505556894024,18.8900600496828,18.9295996834864,21787.7586898889,0.0,1.0
2025-08-18,19.05,19.49,18.98,19.49,26090,18.8307505989774,19.2656865708173,18.761556239821,19.2656865708173,26393.7699874263,0.0,1.0
2025-08-19,18.995,19.14,18.92,19.11,23127,18.7763836024974,18.9197147750355,18.7022467891156,18.8900600496828,23396.2713108168,0.0,1.0
2025-08-20,19.19,19.24,19.06,19.06,35255,18.9691393172901,19.0185638595446,18.8406355074283,18.8406355074283,35665.4795288124,0.0,1.0
2025-08-21,19.1756,19.22,19.091,19.21,9612,18.9549050491208,18.9987940426428,18.8712787236261,18.9889091341919,9723.91403292992,0.0,1.0
2025-08-22,19.3433,19.44,19.15,19.15,36418,19.1206749638425,19.2162620285627,18.9295996834864,18.9295996834864,36842.0205213527,0.0,1.0
2025-08-25,19.115,19.275,19.07,19.19,21940,18.8950025039083,19.0531610391228,18.8505204158792,18.9691393172901,22195.4508824888,0.0,1.0
2025-08-26,19.02,19.065,18.9,18.96,24593,18.8010958736246,18.8455779616537,18.6824769722138,18.7417864229192,24879.3401801755,0.0,1.0
2025-08-27,18.8714,18.9461,18.7408,18.7563,23430,18.6542061340442,18.7280464001724,18.5251092296753,18.5404308377742,23702.7991876351,0.0,1.0
2025-08-28,18.8745,18.935,18.83,18.8315,12816,18.657270455664,18.7170741517919,18.6132826130574,18.6147653493251,12965.2187105732,0.0,1.0
2025-08-29,18.805,18.85,18.8,18.83,16764,18.5885703419302,18.6330524299592,18.5836278877047,18.6132826130574,16959.1858976318,0.0,1.0
2025-09-02,18.6645,18.75,18.6,18.7,29605,18.4496873781949,18.5342033454502,18.3859297186866,18.4847788031956,29949.6956871506,0.0,1.0
2025-09-03,18.6,18.68,18.45,18.52,16737,18.3859297186866,18.4650089862938,18.237656091923,18.3068504510793,16931.8715323708,0.0,1.0
2025-09-04,18.665,18.7099,18.51,18.51,17396,18.521352964464,18.565907411188,18.3675458543921,18.3675458543921,17530.9190761052,0.072,1.0
2025-09-05,18.755,18.95,18.68,18.95,32612,18.6106603186993,18.8041595862091,18.5362375235032,18.8041595862091,32864.9306110568,0.0,1.0
2025-09-08,18.845,18.8791,18.71,18.71,27118,18.6999676729346,18.7338052371504,18.5660066415816,18.5660066415816,27328.3205050483,0.0,1.0
2025-09-09,18.9,18.99,18.81,18.89,22180,18.7545443894117,18.843851743647,18.6652370351764,18.7446213500522,22352.0225976095,0.0,1.0
2025-09-10,18.955,19.04,18.87,18.87,22629,18.8091211058888,18.8934669404444,18.7247752713333,18.7247752713333,22804.5049306269,0.0,1.0
2025-09-11,19.145,19.1899,19.02,19.04,17484,18.9976588537189,19.0422133004429,18.8736208617254,18.8934669404444,17619.6015823536,0.0,1.0
2025-09-12,19.155,19.2289,19.11,19.22,20382,19.0075818930784,19.0809131539449,18.9629282159607,19.072081648915,20540.077754034,0.0,1.0
2025-09-15,19.295,19.3299,19.16,19.16,22518,19.146504444111,19.1811358514756,19.0125434127581,19.0125434127581,22692.6440420636,0.0,1.0
2025-09-16,19.26,19.34,19.16,19.25,22760,19.1117738063529,19.1911581212287,19.0125434127581,19.1018507669934,22936.5209342466,0.0,1.0
2025-09-17,19.1823,19.27,19.14,19.27,39702,19.0346717905297,19.1216968457123,18.9926973340391,19.1216968457123,40009.9188985704,0.0,1.0
2025-09-18,19.0597,19.11,18.9414,19.0,19457,18.9130153279825,18.9629282159607,18.7956257723599,18.8537747830065,19607.9036826731,0.0,1.0
2025-09-19,18.9999,19.06,18.9164,19.06,33486,18.8536755526129,18.9133130191633,18.7708181739612,18.9133130191633,33745.7091390239,0.0,1.0
2025-09-22,18.935,18.9884,18.85,18.93,48837,18.7892750271699,18.8422640573495,18.7049291926143,18.7843135074901,49215.7677006065,0.0,1.0
2025-09-23,18.88,18.9918,18.85,18.89,25054,18.7346983106927,18.8456378907317,18.7049291926143,18.7446213500522,25248.3126312222,0.0,1.0
2025-09-24,18.855,18.9345,18.8,18.92,19219,18.709890712294,18.7887788752019,18.6553139958169,18.7743904681307,19368.0578135012,0.0,1.0
2025-09-25,18.7052,18.8,18.64,18.73,24664,18.5612435826891,18.6553139958169,18.4965453660653,18.5858527203006,24855.2878876212,0.0,1.0
2025-09-26,18.9312,18.98,18.78,18.78,13572,18.7855042722133,18.8339287042875,18.635467917098,18.635467917098,13677.2610773109,0.0,1.0
2025-09-29,18.845,18.97,18.83,18.97,21010,18.6999676729346,18.824005664928,18.6850831138954,18.824005664928,21172.9483668068,0.0,1.0
2025-09-30,18.895,18.93,18.82,18.83,15935,18.749582869732,18.7843135074901,18.6751600745359,18.6850831138954,16058.5879212311,0.0,1.0
2025-10-01,18.945,19.0,18.87,18.93,35656,18.7991980665293,18.8537747830065,18.7247752713333,18.7843135074901,35932.5391226494,0.0,1.0
2025-10-02,18.7819,18.9,18.73,18.9,13394,18.6373532945763,18.7545443894117,18.5858527203006,18.7545443894117,13497.8805533084,0.0,1.0
2025-10-03,18.7855,18.86,18.74,18.82,15740,18.7123714721339,18.7865814572114,18.6670485953416,18.7467371699215,15801.5124079984,0.072,1.0
2025-10-06,18.7097,18.77,18.62,18.62,21543,18.6368665477195,18.6969318108091,18.5475157334717,18.5475157334717,21627.1907119129,0.0,1.0
2025-10-07,18.5555,18.7,18.51,18.7,34091,18.4832668202167,18.6272043080516,18.4379439434244,18.6272043080516,34224.2286849476,0.0,1.0
2025-10-08,18.5896,18.61,18.51,18.59,24796,18.5172340751314,18.5375546616493,18.4379439434244,18.5176325180043,24892.903536768,0.0,1.0
2025-10-09,18.48,18.84,18.45,18.57,17071,18.4080607279569,18.7666593135665,18.3781775124895,18.4977103743593,17137.7139972644,0.0,1.0
2025-10-10,18.35,18.566,18.27,18.55,28805,18.2785667942646,18.4937259456303,18.1988782196847,18.4777882307143,28917.5708330619,0.0,1.0
2025-10-13,18.41,18.46,18.31,18.31,27333,18.3383332251995,18.3881385843119,18.2387225069746,18.2387225069746,27439.8182114245,0.0,1.0
2025-10-14,18.6056,18.62,18.44,18.49,12535,18.5331717900474,18.5475157334717,18.368216440667,18.4180217997794,12583.9871686315,0.0,1.0
2025-10-15,18.5078,18.6189,18.471714,18.6189,11432,18.4357525076234,18.5464200155713,18.3998069838448,18.5464200155713,11476.6766104345,0.0,1.0
2025-10-16,18.535,18.5717,18.41,18.47,8943,18.4628466229806,18.4994037565691,18.3383332251995,18.3980996561344,8977.9495212662,0.0,1.0
2025-10-17,18.5564,18.61,18.42,18.49,15221,18.4841633166807,18.5375546616493,18.348294297022,18.4180217997794,15280.4841399075,0.0,1.0
2025-10-20,18.5903,18.64,18.4856,18.54,19458,18.517931350159,18.5674378771167,18.4136389281775,18.4678271588918,19534.0424672702,0.0,1.0
2025-10-21,18.525,18.54,18.4975,18.51,6013,18.4528855511581,18.4678271588918,18.4254926036463,18.4379439434244,6036.49899042533,0.0,1.0
2025-10-22,18.4721,18.579,18.46,18.5501,13170,18.4001914812172,18.5066753389995,18.3881385843119,18.4778878414326,13221.4687683189,0.0,1.0
2025-10-23,18.6698,18.7238,18.58,18.58,32731,18.5971218711477,18.6509116589892,18.5076714461818,18.5076714461818,32858.9137627826,0.0,1.0
2025-10-24,18.7134,18.74,18.61,18.61,93221,18.6405521442938,18.6670485953416,18.5375546616493,18.5375546616493,93585.310558197,0.0,1.0
2025-10-27,18.8248,18.843,18.71,18.71,17895,18.7515184843963,18.7696476351132,18.6371653798741,18.6371653798741,17964.9342148114,0.0,1.0
2025-10-28,18.795,18.83,18.75,18.81,23482,18.7218344903653,18.756698241744,18.6770096671641,18.736776098099,23573.7683840292,0.0,1.0
2025-10-29,18.6857,18.8,18.6642,18.8,19080,18.6129599753455,18.7268150262765,18.5915436709271,18.7268150262765,19154.5652315508,0.0,1.0
2025-10-30,18.6214,18.6599,18.51,18.57,5074,18.5489102835269,18.5872604100435,18.4379439434244,18.4977103743593,5093.82934931284,0.0,1.0
2025-10-31,18.51,18.52,18.5,18.5,18636,18.4379439434244,18.4479050152469,18.4279828716019,18.4279828716019,18708.8300657852,0.0,1.0
2025-11-03,18.56,18.5995,18.5,18.5,11662,18.4877493025368,18.5270955362356,18.4279828716019,18.4279828716019,11707.5754575653,0.0,1.0
2025-11-04,18.3253,18.419,18.31,18.4,15295,18.253962946863,18.3472981898397,18.2387225069746,18.328372153377,15354.7733342018,0.0,1.0
2025-11-05,18.4236,18.46,18.33,18.37,17216,18.4236,18.46,18.33,18.37,17216,0.072,1.0
2025-11-06,18.535,18.55,18.4005,18.4005,9493,18.535,18.55,18.4005,18.4005,9493,0.0,1.0
2025-11-07,18.5605,18.58,18.39,18.41,16437,18.5605,18.58,18.39,18.41,16437,0.0,1.0
2025-11-10,18.7042,18.7517,18.53,18.56,19330,18.7042,18.7517,18.53,18.56,19330,0.0,1.0
2025-11-11,18.81,18.89,18.8055,18.8137,8963,18.81,18.89,18.8055,18.8137,8963,0.0,1.0
2025-11-12,18.99,19.03,18.9,18.95,17166,18.99,19.03,18.9,18.95,17166,0.0,1.0
2025-11-13,18.9347,19.1,18.9347,19.05,9442,18.9347,19.1,18.9347,19.05,9442,0.0,1.0
2025-11-14,18.875,18.93,18.825,18.87,27002,18.875,18.93,18.825,18.87,27002,0.0,1.0
2025-11-17,18.7173,18.89,18.665,18.86,29610,18.7173,18.89,18.665,18.86,29610,0.0,1.0
2025-11-18,18.635,18.68,18.5001,18.59,36116,18.635,18.68,18.5001,18.59,36116,0.0,1.0
2025-11-19,18.445,18.6,18.4,18.58,22857,18.445,18.6,18.4,18.58,22857,0.0,1.0
2025-11-20,18.2846,18.5935,18.2846,18.58,19748,18.2846,18.5935,18.2846,18.58,19748,0.0,1.0
2025-11-21,18.48,18.48,18.27,18.27,20026,18.48,18.48,18.27,18.27,20026,0.0,1.0
2025-11-24,18.46,18.51,18.421,18.48,16420,18.46,18.51,18.421,18.48,16420,0.0,1.0
2025-11-25,18.615,18.63,18.51,18.54,7721,18.615,18.63,18.51,18.54,7721,0.0,1.0
2025-11-26,18.7377,18.78,18.63,18.63,9899,18.7377,18.78,18.63,18.63,9899,0.0,1.0