date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-14,24.25,24.45,24.0,24.45,90000,10.8801990892198,10.9699326899556,10.7680320883,10.9699326899556,200593.755877357,0.0,1.0
2017-11-15,24.35,24.499,24.0,24.0,81246,10.9250658895877,10.9919174221359,10.7680320883,10.7680320883,181082.66988902,0.0,1.0
2017-11-16,24.27,24.3,24.2,24.271,30911,10.8891724492934,10.9026324894037,10.8577656890358,10.889621117297,68895.0398658331,0.0,1.0
2017-11-17,24.33,24.33,24.2492,24.25,17542,10.9160925295141,10.9160925295141,10.8798401548168,10.8801990892198,39097.9518400068,0.0,1.0
2017-11-20,24.143,24.3,24.1,24.29,11287,10.8321916128261,10.9026324894037,10.8128988886679,10.8981458093669,25156.6858065304,0.0,1.0
2017-11-21,23.76,24.1,23.76,24.1,8207,10.660351767417,10.8128988886679,10.660351767417,10.8128988886679,18291.9217165052,0.0,1.0
2017-11-22,23.95,24.0,23.95,24.0,2119,10.745598688116,10.7680320883,10.745598688116,10.7680320883,4722.86854115691,0.0,1.0
2017-11-24,23.95,23.95,23.85,23.85,2060,10.745598688116,10.745598688116,10.7007318877481,10.7007318877481,4591.36819008175,0.0,1.0
2017-11-27,23.8,23.9,23.65,23.9,11793,10.6782984875641,10.7231652879321,10.6109982870123,10.7231652879321,26284.4684784632,0.0,1.0
2017-11-28,23.7952,23.8,23.75,23.75,2580,10.6761448811465,10.6782984875641,10.6558650873802,10.6558650873802,5750.35433515091,0.0,1.0
2017-11-29,23.67,23.8,23.36,23.776,5372,10.6199716470859,10.6782984875641,10.4808845659453,10.6675304554758,11973.2184063685,0.0,1.0
2017-11-30,23.2,23.6,22.3,23.489,8930,10.4090976853566,10.5885648868283,10.0052964820454,10.5387627384199,19903.3582220535,0.0,1.0
2017-12-01,23.0,23.04,22.75,23.01,3725,10.3193640846208,10.337310804768,10.207197083701,10.3238507646576,8302.35267381287,0.0,1.0
2017-12-04,22.89,23.01,22.199,23.01,6263,10.2700106042161,10.3238507646576,9.9599810136738,10.3238507646576,13959.0965895544,0.0,1.0
2017-12-05,23.99,24.09,22.48,22.94,13617,10.7635454082632,10.8084122086311,10.0860567227076,10.2924440044001,30349.8352642442,0.0,1.0
2017-12-06,23.5,24.0,23.5,23.99,3385,10.5436980864604,10.7680320883,10.5436980864604,10.7635454082632,7544.55404049839,0.0,1.0
2017-12-07,23.4983,23.79,23.4982,23.78,3610,10.5429353508541,10.6738118075274,10.5428904840538,10.6693251274906,8046.03843019182,0.0,1.0
2017-12-08,23.49,23.49,23.48,23.48,261,10.5392114064236,10.5392114064236,10.5347247263868,10.5347247263868,581.721892044338,0.0,1.0
2017-12-11,23.653,23.9,23.65,23.9,5378,10.6123442910233,10.7231652879321,10.6109982870123,10.7231652879321,11986.591323427,0.0,1.0
2017-12-12,22.79,23.77,22.664,23.66,18513,10.2251438038482,10.6648384474538,10.1686116353846,10.6154849670491,41262.1355839724,0.0,1.0
2017-12-13,23.73,23.74,22.71,22.71,1030,10.6468917273066,10.6513784073434,10.1892503635539,10.1892503635539,2295.68409504087,0.0,1.0
2017-12-14,23.4,24.8,23.4,24.8,2744,10.6331979311663,11.2693721663643,10.6331979311663,11.2693721663643,6038.59727014008,0.299479,1.0
2017-12-15,23.69,23.69,23.69,23.69,125,10.7649768798859,10.7649768798859,10.7649768798859,10.7649768798859,275.081872728684,0.0,1.0
2017-12-18,23.4,23.47,23.4,23.47,1065,10.6331979311663,10.6650066429262,10.6331979311663,10.6650066429262,2343.69755564839,0.0,1.0
2017-12-19,21.7,23.118,20.01,22.761,41598,9.86070064556876,10.5050542637907,9.09274746165119,10.3428298338152,91542.8459341424,0.0,1.0
2017-12-20,21.25,22.8,20.25,21.67,43727,9.65621606996941,10.3605518303672,9.20180590197085,9.84706834052881,96228.0403904574,0.0,1.0
2017-12-21,20.47,22.27,20.35,21.05,20397,9.30177613893053,10.1197144413279,9.24724691877071,9.5653340363697,44886.7596643758,0.0,1.0
2017-12-22,21.04,21.68,20.553,20.553,8509,9.56078993468971,9.85161244220879,9.33949218287441,9.33949218287441,18725.373240387,0.0,1.0
2017-12-26,20.73,21.94,20.73,21.05,11138,9.41992278261016,9.96975908588842,9.41992278261016,9.5653340363697,24510.8951876167,0.0,1.0
2017-12-27,21.18,22.0,20.46,20.57,8145,9.62440735820951,9.99702369596833,9.29723203725055,9.34721715573039,17924.3348270011,0.0,1.0
2017-12-28,22.45,22.48,21.01,22.32,25606,10.2015082715677,10.2151405766076,9.54715762964976,10.1424349497279,56349.9714647254,0.0,1.0
2017-12-29,22.75,23.98,22.0,22.48,15182,10.3378313219673,10.8967558286055,9.99702369596833,10.2151405766076,33410.3439341349,0.0,1.0
2018-01-02,22.097,22.097,22.097,22.097,400,10.0411014822642,10.0411014822642,10.0411014822642,10.0411014822642,880.261992731789,0.0,1.0
2018-01-03,22.097,22.097,22.097,22.097,0,10.0411014822642,10.0411014822642,10.0411014822642,10.0411014822642,0,0.0,1.0
2018-01-04,22.346,23.0,22.346,22.793,4500,10.1542496140958,10.4514338639669,10.1542496140958,10.3573709591912,9902.94741823266,0.0,1.0
2018-01-05,22.88,23.35,22.298,23.0,11194,10.3969046438071,10.6104774227664,10.1324379260319,10.4514338639669,24634.131866599,0.0,1.0
2018-01-08,22.505,22.9,22.348,22.888,11110,10.2265008308076,10.405992847167,10.1551584344318,10.4005399251511,24449.2768481255,0.0,1.0
2018-01-09,22.405,22.5,22.394,22.455,4200,10.1810598140077,10.2242287799676,10.1760613021598,10.2037803224077,9242.75092368383,0.0,1.0
2018-01-10,22.55,22.994,22.55,22.93,3000,10.2469492883675,10.4487074029589,10.2469492883675,10.419625152207,6601.96494548845,0.0,1.0
2018-01-11,22.69,22.69,22.622,22.622,400,10.3105667118873,10.3105667118873,10.2796668204634,10.2796668204634,880.261992731793,0.0,1.0
2018-01-12,22.697,22.905,22.69,22.905,3209,10.3137475830633,10.408264898007,10.3105667118873,10.408264898007,7061.9018366908,0.0,1.0
2018-01-16,22.961,22.961,22.61,22.61,600,10.4337118674149,10.4337118674149,10.2742138984475,10.2742138984475,1320.39298909769,0.0,1.0
2018-01-17,22.015,22.61,21.7,22.61,5548,10.0038398484883,10.2742138984475,9.86070064556876,10.2742138984475,12209.2338391899,0.0,1.0
2018-01-18,22.15,22.15,22.15,22.15,1091,10.0651852211681,10.0651852211681,10.0651852211681,10.0651852211681,2400.91458517596,0.0,1.0
2018-01-19,22.44,22.456,22.44,22.456,600,10.1969641698877,10.2042347325757,10.1969641698877,10.2042347325757,1320.39298909768,0.0,1.0
2018-01-22,22.95,22.95,22.95,22.95,880,10.428713355567,10.428713355567,10.428713355567,10.428713355567,1936.57638400993,0.0,1.0
2018-01-23,22.366,22.94,21.022,21.4,47376,10.1633378174558,10.424169253887,9.55261055166574,9.72437759516919,104258.230419153,0.0,1.0
2018-01-24,22.324,22.874,22.324,22.874,900,10.1442525903999,10.3941781827991,10.1442525903999,10.3941781827991,1980.58948364652,0.0,1.0
2018-01-25,22.05,22.16,22.05,22.16,1170,10.0197442043683,10.0697293228481,10.0197442043683,10.0697293228481,2574.76632874047,0.0,1.0
2018-01-26,22.4,22.4,22.4,22.4,200,10.1787877631678,10.1787877631678,10.1787877631678,10.1787877631678,440.130996365893,0.0,1.0
2018-01-29,21.78,22.2,21.11,22.2,9180,9.89705345900865,10.087905729568,9.59259864644961,10.087905729568,20202.0127331946,0.0,1.0
2018-01-30,21.78,21.78,21.78,21.78,0,9.89705345900865,9.89705345900865,9.89705345900865,9.89705345900865,0,0.0,1.0
2018-01-31,21.587,22.327,21.5,22.327,800,9.80935229658492,10.1456158209039,9.76981861196905,10.1456158209039,1760.52398546358,0.0,1.0
2018-02-01,21.73,21.899,21.5,21.5,1600,9.87433295060872,9.95112826900048,9.76981861196905,9.76981861196905,3521.04797092716,0.0,1.0
2018-02-02,20.885,21.5,20.571,21.5,15331,9.49035635864993,9.76981861196905,9.34767156589839,9.76981861196905,33738.2415264277,0.0,1.0
2018-02-05,20.85,21.588,20.11,20.58,4955,9.47445200276999,9.80980670675292,9.13818847845105,9.35176125741037,10904.245434965,0.0,1.0
2018-02-06,21.0,21.634,20.05,21.1,12380,9.54261352796977,9.83070957448086,9.11092386837114,9.58805454476963,27244.1086750489,0.0,1.0
2018-02-07,20.448,20.49,20.14,20.35,3421,9.29177911523457,9.3108643422905,9.15182078349101,9.24724691877071,7528.44069283862,0.0,1.0
2018-02-08,20.23,21.024,20.11,20.2,4799,9.19271769861088,9.55351937200174,9.13818847845105,9.17908539357092,10560.9432577996,0.0,1.0
2018-02-09,21.535,21.535,20.3,21.23,2560,9.785722967849,9.785722967849,9.22452641037078,9.64712786660944,5633.67675348345,0.0,1.0
2018-02-12,20.526,21.366,20.526,21.33,4500,9.32722310833845,9.70892764945724,9.32722310833845,9.69256888340929,9902.94741823263,0.0,1.0
2018-02-13,20.5,20.6,20.33,20.6,2800,9.31540844397049,9.36084946077035,9.23815871541073,9.36084946077035,6161.83394912252,0.0,1.0
2018-02-14,20.51,20.867,20.51,20.511,800,9.31995254565047,9.48217697562596,9.31995254565047,9.32040695581847,1760.52398546358,0.0,1.0
2018-02-15,21.15,21.15,21.01,21.01,329,9.61077505316955,9.61077505316955,9.54715762964976,9.54715762964976,724.015489021897,0.0,1.0
2018-02-16,22.06,22.06,22.06,22.06,2000,10.0242883060482,10.0242883060482,10.0242883060482,10.0242883060482,4401.30996365896,0.0,1.0
2018-02-20,22.085,22.085,21.94,21.94,1200,10.0356485602482,10.0356485602482,9.96975908588842,9.96975908588842,2640.78597819537,0.0,1.0
2018-02-21,22.229,22.229,21.97,21.97,1907,10.10108362444,10.10108362444,9.98339139092837,9.98339139092837,4196.64905034881,0.0,1.0
2018-02-22,22.35,22.35,22.12,22.2088,8000,10.1560672547678,10.1560672547678,10.0515529161282,10.0919045390464,17605.2398546358,0.0,1.0
2018-02-23,22.35,22.35,22.35,22.35,0,10.1560672547678,10.1560672547678,10.1560672547678,10.1560672547678,0,0.0,1.0
2018-02-26,22.35,22.35,22.35,22.35,0,10.1560672547678,10.1560672547678,10.1560672547678,10.1560672547678,0,0.0,1.0
2018-02-27,22.436,22.436,22.436,22.436,400,10.1951465292157,10.1951465292157,10.1951465292157,10.1951465292157,880.26199273179,0.0,1.0
2018-02-28,22.74,22.75,22.74,22.74,2050,10.3332872202873,10.3378313219673,10.3332872202873,10.3332872202873,4511.3427127504,0.0,1.0
2018-03-01,22.6,22.6,22.6,22.6,554,10.2696697967675,10.2696697967675,10.2696697967675,10.2696697967675,1219.16285993352,0.0,1.0
2018-03-02,23.0,23.0,22.904,22.904,800,10.4514338639669,10.4514338639669,10.407810487839,10.407810487839,1760.52398546358,0.0,1.0
2018-03-05,23.13,23.13,23.13,23.13,100,10.5105071858067,10.5105071858067,10.5105071858067,10.5105071858067,220.065498182947,0.0,1.0
2018-03-06,22.76,22.76,22.76,22.76,250,10.3423754236472,10.3423754236472,10.3423754236472,10.3423754236472,550.16374545737,0.0,1.0
2018-03-07,23.098,23.15,23.004,23.13,2700,10.4959660604307,10.5195953891667,10.4532515046389,10.5105071858067,5941.76845093961,0.0,1.0
2018-03-08,23.673,23.69,23.15,23.15,600,10.7572519070299,10.7649768798859,10.5195953891667,10.5195953891667,1320.39298909769,0.0,1.0
2018-03-09,21.955,23.454,21.955,23.454,5668,9.97657523840839,10.6577360802382,9.97657523840839,10.6577360802382,12473.3124370095,0.0,1.0
2018-03-12,23.72,23.96,23.72,23.96,1014,10.7786091849259,10.8876676252455,10.7786091849259,10.8876676252455,2231.46415157508,0.0,1.0
2018-03-13,23.898,23.96,23.39,23.71,2550,10.8594941948296,10.8876676252455,10.6286538294863,10.7740650832459,5611.67020366516,0.0,1.0
2018-03-14,22.7,23.849,22.66,23.849,4650,10.581366771379,11.1169610630228,10.5627211911651,11.1169610630228,9975.55441377482,0.5859375,1.0
2018-03-15,23.0,23.5,22.23,22.25,2957,10.7212086229831,10.9542783756567,10.3622812038658,10.3716039939728,6343.59449495316,0.0,1.0
2018-03-16,23.0,23.0,23.0,23.0,0,10.7212086229831,10.7212086229831,10.7212086229831,10.7212086229831,0,0.0,1.0
2018-03-19,22.25,22.25,22.25,22.25,100,10.3716039939728,10.3716039939728,10.3716039939728,10.3716039939728,214.528051909136,0.0,1.0
2018-03-20,22.623,22.86,22.524,22.524,886,10.5454740294673,10.6559490922345,10.4993262184379,10.4993262184379,1900.71853991494,0.0,1.0
2018-03-21,22.41,22.5,22.41,22.5,719,10.4461863148283,10.4881388703096,10.4461863148283,10.4881388703096,1542.45669322669,0.0,1.0
2018-03-22,22.4,23.65,22.4,23.65,2975,10.4415249197749,11.0241993014587,10.4415249197749,11.0241993014587,6382.20954429678,0.0,1.0
2018-03-23,22.1,23.65,22.0,23.65,1950,10.3016830681707,11.0241993014587,10.255069117636,11.0241993014587,4183.29701222817,0.0,1.0
2018-03-26,22.95,22.95,21.991,21.991,2600,10.6979016477158,10.6979016477158,10.2508738620879,10.2508738620879,5577.72934963752,0.0,1.0
2018-03-27,22.71,22.71,22.71,22.71,900,10.5860281664325,10.5860281664325,10.5860281664325,10.5860281664325,1930.75246718222,0.0,1.0
2018-03-28,22.71,22.71,22.71,22.71,34,10.5860281664325,10.5860281664325,10.5860281664325,10.5860281664325,72.939537649106,0.0,1.0
2018-03-29,23.2,23.2,22.92,22.92,473,10.8144365240525,10.8144365240525,10.6839174625553,10.6839174625553,1014.71768553022,0.0,1.0
2018-04-02,22.818,22.9,22.81,22.81,3851,10.6363712330099,10.6745946724484,10.6326421169672,10.6326421169672,8261.47527902087,0.0,1.0
2018-04-03,22.818,22.818,22.818,22.818,0,10.6363712330099,10.6363712330099,10.6363712330099,10.6363712330099,0,0.0,1.0
2018-04-04,22.818,22.818,22.818,22.818,0,10.6363712330099,10.6363712330099,10.6363712330099,10.6363712330099,0,0.0,1.0
2018-04-05,22.818,22.818,22.818,22.818,0,10.6363712330099,10.6363712330099,10.6363712330099,10.6363712330099,0,0.0,1.0
2018-04-06,22.0,22.63,22.0,22.111,1689,10.255069117636,10.5487370060047,10.255069117636,10.3068106027295,3623.37879674532,0.0,1.0
2018-04-09,22.794,22.88,22.687,22.88,1539,10.6251838848816,10.6652718823415,10.5753069578095,10.6652718823415,3301.58671888161,0.0,1.0
2018-04-10,22.26,22.89,22.26,22.89,1692,10.3762653890263,10.6699332773949,10.3762653890263,10.6699332773949,3629.81463830257,0.0,1.0
2018-04-11,22.26,22.26,22.26,22.26,0,10.3762653890263,10.3762653890263,10.3762653890263,10.3762653890263,0,0.0,1.0
2018-04-12,22.595,22.595,22.595,22.595,1000,10.5324221233175,10.5324221233175,10.5324221233175,10.5324221233175,2145.28051909137,0.0,1.0
2018-04-13,22.3,22.418,22.3,22.3,1033,10.3949109692401,10.4499154308711,10.3949109692401,10.3949109692401,2216.07477622139,0.0,1.0
2018-04-16,22.625,22.7,22.625,22.697,369,10.5464063084779,10.581366771379,10.5464063084779,10.5799683528629,791.608511544717,0.0,1.0
2018-04-17,22.0,22.4,21.92,22.26,5865,10.255069117636,10.4415249197749,10.2177779572082,10.3762653890263,12582.0702444709,0.0,1.0
2018-04-18,22.393,22.393,22.155,22.155,305,10.4382619432374,10.4382619432374,10.3273207409648,10.3273207409648,654.310558322867,0.0,1.0
2018-04-19,22.393,22.393,22.393,22.393,0,10.4382619432374,10.4382619432374,10.4382619432374,10.4382619432374,0,0.0,1.0
2018-04-20,22.393,22.393,22.393,22.393,0,10.4382619432374,10.4382619432374,10.4382619432374,10.4382619432374,0,0.0,1.0
2018-04-23,22.8,22.8,22.375,22.375,750,10.6279807219137,10.6279807219137,10.4298714321412,10.4298714321412,1608.96038931852,0.0,1.0
2018-04-24,22.88,22.88,22.2,22.554,1504,10.6652718823415,10.6652718823415,10.3482970187054,10.5133104035983,3226.5019007134,0.0,1.0
2018-04-25,22.8,22.88,22.8,22.88,200,10.6279807219137,10.6652718823415,10.6279807219137,10.6652718823415,429.056103818272,0.0,1.0
2018-04-26,22.281,22.281,22.18,22.25,1125,10.3860543186385,10.3860543186385,10.3389742285985,10.3716039939728,2413.44058397779,0.0,1.0
2018-04-27,22.29,22.29,22.24,22.29,2200,10.3902495741867,10.3902495741867,10.3669425989193,10.3902495741867,4719.61714200099,0.0,1.0
2018-04-30,22.15,22.15,22.0,22.11,1450,10.3249900434381,10.3249900434381,10.255069117636,10.3063444632242,3110.65675268247,0.0,1.0
2018-05-01,22.9,22.9,22.5,22.5,1423,10.6745946724484,10.6745946724484,10.4881388703096,10.4881388703096,3052.73417866701,0.0,1.0
2018-05-02,22.9,22.9,22.9,22.9,0,10.6745946724484,10.6745946724484,10.6745946724484,10.6745946724484,0,0.0,1.0
2018-05-03,22.495,22.495,22.495,22.495,300,10.4858081727828,10.4858081727828,10.4858081727828,10.4858081727828,643.584155727411,0.0,1.0
2018-05-04,21.79,22.43,21.09,22.43,7872,10.1571798215131,10.4555091049353,9.83088216777016,10.4555091049353,16887.6482462873,0.0,1.0
2018-05-07,23.0,23.0,23.0,23.0,115,10.7212086229831,10.7212086229831,10.7212086229831,10.7212086229831,246.707259695507,0.0,1.0
2018-05-08,21.89,22.02,21.675,21.675,3015,10.2037937720478,10.264391907743,10.1035737783982,10.1035737783982,6468.02076506048,0.0,1.0
2018-05-09,22.19,22.87,21.8,22.87,6661,10.343635623652,10.660610487288,10.1618412165666,10.660610487288,14289.7135376675,0.0,1.0
2018-05-10,22.16,22.16,21.277,22.0,6696,10.3296514384916,10.3296514384916,9.91805025527007,10.255069117636,14364.7983558357,0.0,1.0
2018-05-11,21.8,22.87,21.8,22.87,7051,10.1618412165666,10.660610487288,10.1618412165666,10.660610487288,15126.3729401132,0.0,1.0
2018-05-14,22.123,22.276,22.123,22.15,1792,10.3124042767937,10.3837236211118,10.3124042767937,10.3249900434381,3844.34269021173,0.0,1.0
2018-05-15,21.8,22.348,21.8,22.348,5450,10.1618412165666,10.4172856654968,10.1618412165666,10.4172856654968,11691.7788290479,0.0,1.0
2018-05-16,22.22,22.22,22.22,22.22,100,10.3576198088124,10.3576198088124,10.3576198088124,10.3576198088124,214.528051909136,0.0,1.0
2018-05-17,22.695,22.75,22.695,22.7,800,10.5790360738522,10.6046737466463,10.5790360738522,10.581366771379,1716.2244152731,0.0,1.0
2018-05-18,22.78,22.79,22.34,22.34,4126,10.6186579318067,10.6233193268602,10.413556549454,10.413556549454,8851.427421771,0.0,1.0
2018-05-21,22.75,22.75,22.011,22.35,7100,10.6046737466463,10.6046737466463,10.2601966521948,10.4182179445075,15231.4916855487,0.0,1.0
2018-05-22,22.364,22.79,22.364,22.79,3890,10.4247438975824,10.6233193268602,10.4247438975824,10.6233193268602,8345.14121926537,0.0,1.0
2018-05-23,22.06,22.4,22.001,22.4,2050,10.2830374879568,10.4415249197749,10.2555352571414,10.4415249197749,4397.82506413731,0.0,1.0
2018-05-24,22.0,22.3,21.1,22.01,10841,10.255069117636,10.3949109692401,9.83554356282363,10.2597305126895,23256.9861074695,0.0,1.0
2018-05-25,22.0,22.524,21.475,22.3,6154,10.255069117636,10.4993262184379,10.0103458773288,10.3949109692401,13202.0563144883,0.0,1.0
2018-05-29,22.318,22.4,22.0,22.265,1760,10.4033014803364,10.4415249197749,10.255069117636,10.378596086553,3775.6937136008,0.0,1.0
2018-05-30,22.77,22.77,21.75,21.75,850,10.6139965367533,10.6139965367533,10.1385342412992,10.1385342412992,1823.48844122765,0.0,1.0
2018-05-31,22.46,22.78,21.12,22.78,8683,10.4694932900957,10.6186579318067,9.84486635293058,10.6186579318067,18627.4707472703,0.0,1.0
2018-06-01,22.0,22.39,21.2,22.39,7650,10.255069117636,10.4368635247214,9.88215751335834,10.4368635247214,16411.395971049,0.0,1.0
2018-06-04,22.439,22.439,21.5,21.7,4500,10.4597043604834,10.4597043604834,10.0219993649625,10.1152272660319,9653.76233591113,0.0,1.0
2018-06-05,22.722,22.79,22.5,22.5,2622,10.5916218404966,10.6233193268602,10.4881388703096,10.4881388703096,5624.92552105756,0.0,1.0
2018-06-06,22.01,22.25,22.01,22.25,2300,10.2597305126895,10.3716039939728,10.2597305126895,10.3716039939728,4934.14519391013,0.0,1.0
2018-06-07,22.0,22.69,22.0,22.05,4950,10.255069117636,10.5767053763255,10.255069117636,10.2783760929034,10619.1385695023,0.0,1.0
2018-06-08,21.94,22.0,21.771,22.0,4475,10.2271007473152,10.255069117636,10.1483231709115,10.255069117636,9600.13032293384,0.0,1.0
2018-06-11,21.75,22.205,21.5,22.05,11150,10.1385342412992,10.3506277162322,10.0219993649625,10.2783760929034,23919.8777878688,0.0,1.0
2018-06-12,21.56,22.46,21.51,22.2,8413,10.0499677352833,10.4694932900957,10.0266607600159,10.3482970187054,18048.2450071156,0.0,1.0
2018-06-13,21.67,22.0,21.52,22.0,2650,10.1012430808715,10.255069117636,10.0313221550694,10.255069117636,5684.9933755921,0.0,1.0
2018-06-14,21.39,21.65,21.39,21.65,1622,10.2438817695077,10.3683983314559,10.2438817695077,10.3683983314559,3386.85869093815,0.586,1.0
2018-06-15,21.6,21.64,21.6,21.6,1384,10.3444528387735,10.3636092329194,10.3444528387735,10.3444528387735,2889.89668819878,0.0,1.0
2018-06-18,21.625,21.65,21.625,21.65,2078,10.3564255851147,10.3683983314559,10.3564255851147,10.3683983314559,4339.02118358168,0.0,1.0
2018-06-19,21.76,21.76,21.65,21.65,2785,10.421078415357,10.421078415357,10.3683983314559,10.3683983314559,5815.29066230752,0.0,1.0
2018-06-20,21.75,21.75,21.75,21.75,1000,10.4162893168206,10.4162893168206,10.4162893168206,10.4162893168206,2088.07564176211,0.0,1.0
2018-06-21,21.65,21.75,21.65,21.75,485,10.3683983314559,10.4162893168206,10.3683983314559,10.4162893168206,1012.71668625462,0.0,1.0
2018-06-22,21.474,21.477,21.1,21.35,2012,10.284110197214,10.285546926775,10.1049979119501,10.2247253753618,4201.20819122539,0.0,1.0
2018-06-25,22.0,22.0,22.0,22.0,117,10.5360167802323,10.5360167802323,10.5360167802323,10.5360167802323,244.304850086168,0.0,1.0
2018-06-26,21.6,22.02,21.1,22.02,1940,10.3444528387735,10.5455949773052,10.1049979119501,10.5455949773052,4050.86674501852,0.0,1.0
2018-06-27,20.79,21.9,20.79,21.9,2640,9.95653585731953,10.4881257948676,9.95653585731953,10.4881257948676,5512.51969425199,0.0,1.0
2018-06-28,20.71,20.82,20.71,20.82,1038,9.91822306902778,9.97090315292894,9.91822306902778,9.97090315292894,2167.42251614908,0.0,1.0
2018-06-29,21.0,21.2,21.0,21.2,1590,10.0571069265854,10.1528888973148,10.0571069265854,10.1528888973148,3320.04027040176,0.0,1.0
2018-07-02,21.15,21.24,21.0,21.24,2286,10.1289434046324,10.1720452914606,10.0571069265854,10.1720452914606,4773.34091706821,0.0,1.0
2018-07-03,20.611,21.0,20.611,21.0,797,9.87081099351673,10.0571069265854,9.87081099351673,10.0571069265854,1664.19628648441,0.0,1.0
2018-07-05,21.1247,21.23,20.6906,21.0001,5288,10.1168269853352,10.1672561929242,9.90893221786703,10.0571548175707,11041.743993638,0.0,1.0
2018-07-06,21.2,21.97,21.1,21.25,5887,10.1528888973148,10.5216494846229,10.1049979119501,10.1768343899971,12292.5013030535,0.0,1.0
2018-07-09,21.12,21.501,21.12,21.21,2225,10.114576109023,10.2970407632625,10.114576109023,10.1576779958512,4645.96830292072,0.0,1.0
2018-07-10,21.25,21.25,21.059,21.12,7227,10.1768343899971,10.1768343899971,10.0853626079506,10.114576109023,15090.5226630148,0.0,1.0
2018-07-11,21.947,21.947,21.947,21.947,100,10.510634557989,10.510634557989,10.510634557989,10.510634557989,208.807564176212,0.0,1.0
2018-07-12,21.615,21.615,21.5,21.5,635,10.3516364865782,10.3516364865782,10.2965618534088,10.2965618534088,1325.92803251895,0.0,1.0
2018-07-13,21.45,21.76,21.27,21.62,1950,10.2726163607265,10.421078415357,10.1864125870701,10.3540310358465,4071.74750143613,0.0,1.0
2018-07-16,21.0,21.95,21.0,21.75,2884,10.0571069265854,10.51207128755,10.0571069265854,10.4162893168206,6022.01015084193,0.0,1.0
2018-07-17,21.05,21.425,20.7,21.14,8680,10.0810524192677,10.2606436143853,9.91343397049131,10.124154306096,18124.4965704952,0.0,1.0
2018-07-18,20.91,21.15,20.7,21.15,1044,10.0140050397572,10.1289434046324,9.91343397049131,10.1289434046324,2179.95096999964,0.0,1.0
2018-07-19,20.9,21.0,20.75,21.0,4810,10.0092159412207,10.0571069265854,9.93737946317365,10.0571069265854,10043.6438368758,0.0,1.0
2018-07-20,20.8,20.8,20.6,20.67,2910,9.961324955856,9.961324955856,9.86554298512661,9.8990666748819,6076.30011752776,0.0,1.0
2018-07-23,20.904,20.904,20.8,20.8,400,10.0111315806353,10.0111315806353,9.961324955856,9.961324955856,835.230256704845,0.0,1.0
2018-07-24,21.14,21.14,21.14,21.14,500,10.124154306096,10.124154306096,10.124154306096,10.124154306096,1044.03782088105,0.0,1.0
2018-07-25,20.525,20.93,20.4,20.93,3619,9.82962474610309,10.0235832368301,9.76976101439723,10.0235832368301,7556.7457475371,0.0,1.0
2018-07-26,20.81,20.81,20.72,20.72,692,9.96611405439247,9.96611405439247,9.92301216756425,9.92301216756425,1444.94834409938,0.0,1.0
2018-07-27,21.37,21.37,20.8,20.8,647,10.2343035724347,10.2343035724347,9.961324955856,9.961324955856,1350.9849402201,0.0,1.0
2018-07-30,21.928,21.928,21.928,21.928,300,10.5015352707697,10.5015352707697,10.5015352707697,10.5015352707697,626.422692528637,0.0,1.0
2018-07-31,20.8,21.75,20.8,21.75,2425,9.961324955856,10.4162893168206,9.961324955856,10.4162893168206,5063.58343127313,0.0,1.0
2018-08-01,21.0,21.16,20.81,21.16,526,10.0571069265854,10.1337325031689,9.96611405439247,10.1337325031689,1098.32778756687,0.0,1.0
2018-08-02,17.156,20.904,14.0,20.82,40217,8.21617744916661,10.0111315806353,6.70473795105692,9.97090315292894,83976.138084747,0.0,1.0
2018-08-03,17.5,18.788,17.0,17.0,13037,8.38092243882115,8.99775833031839,8.14146751199769,8.14146751199769,27222.2421416527,0.0,1.0
2018-08-06,17.25,18.15,17.18,17.5,3107,8.26119497540942,8.69221384369165,8.22767128565414,8.38092243882115,6487.6510189549,0.0,1.0
2018-08-07,16.99,17.18,16.199,17.18,21963,8.13667841346122,8.22767128565414,7.75786071922651,8.22767128565414,45860.4053200214,0.0,1.0
2018-08-08,18.38,18.49,17.45,17.45,11012,8.80236311003044,8.85504319393161,8.35697694613881,8.35697694613881,22993.8889670844,0.0,1.0
2018-08-09,17.989,18.824,17.589,17.85,4474,8.6151093572545,9.01499908504968,8.42354541579573,8.54854088759758,9342.05042124371,0.0,1.0
2018-08-10,17.6,18.0,17.59,18.0,2806,8.42881342418585,8.62037736564461,8.42402432564938,8.62037736564461,5859.14025078449,0.0,1.0
2018-08-13,17.76,17.76,17.6,17.6,3633,8.50543900076935,8.50543900076935,8.42881342418585,8.42881342418585,7585.97880652177,0.0,1.0
2018-08-14,17.69,17.75,17.69,17.75,1300,8.47191531101407,8.50064990223288,8.47191531101407,8.50064990223288,2714.49833429075,0.0,1.0
2018-08-15,17.8,17.8,17.65,17.69,4513,8.52459539491523,8.52459539491523,8.45275891686819,8.47191531101407,9423.48537127243,0.0,1.0
2018-08-16,17.9,17.911,17.65,17.65,1177,8.57248638027992,8.57775438867004,8.45275891686819,8.45275891686819,2457.66503035401,0.0,1.0
2018-08-17,18.1,18.585,18.0,18.1,5973,8.66826835100931,8.90053963002807,8.62037736564461,8.66826835100931,12472.0758082451,0.0,1.0
2018-08-20,18.29,18.964,18.29,18.964,300,8.75926122320222,9.08204646456025,8.75926122320222,9.08204646456025,626.422692528635,0.0,1.0
2018-08-21,18.49,18.49,18.29,18.29,2047,8.85504319393161,8.85504319393161,8.75926122320222,8.75926122320222,4274.29083868705,0.0,1.0
2018-08-22,18.3,18.4,18.29,18.3,4300,8.76405032173869,8.81194130710338,8.75926122320222,8.76405032173869,8978.7252595771,0.0,1.0
2018-08-23,18.3,18.3,18.3,18.3,500,8.76405032173869,8.76405032173869,8.76405032173869,8.76405032173869,1044.03782088106,0.0,1.0
2018-08-24,18.3,18.3,18.003,18.3,932,8.76405032173869,8.76405032173869,8.62181409520556,8.76405032173869,1946.08649812229,0.0,1.0
2018-08-27,18.0,18.0,18.0,18.0,500,8.62037736564461,8.62037736564461,8.62037736564461,8.62037736564461,1044.03782088106,0.0,1.0
2018-08-28,18.3,18.3,18.0,18.0,807,8.76405032173869,8.76405032173869,8.62037736564461,8.62037736564461,1685.07704290203,0.0,1.0
2018-08-29,18.21,18.21,18.21,18.21,185,8.72094843491047,8.72094843491047,8.72094843491047,8.72094843491047,386.293993725991,0.0,1.0
2018-08-30,18.25,18.25,17.7,18.0,1254,8.74010482905635,8.74010482905635,8.47670440955054,8.62037736564461,2618.44685476969,0.0,1.0
2018-08-31,18.8,18.8,18.8,18.8,182,9.00350524856215,9.00350524856215,9.00350524856215,9.00350524856215,380.029766800705,0.0,1.0
2018-09-04,18.0,18.0,17.8,18.0,2574,8.62037736564461,8.62037736564461,8.52459539491523,8.62037736564461,5374.70670189569,0.0,1.0
2018-09-05,18.2,18.57,17.8,18.001,2724,8.716159336374,8.89335598222336,8.52459539491523,8.62085627549826,5687.91804816,0.0,1.0
2018-09-06,18.753,19.0,18.2,18.21,1100,8.98099648544075,9.09928721929154,8.716159336374,8.72094843491047,2296.88320593833,0.0,1.0
2018-09-07,18.576,18.576,18.5,18.51,2902,8.89622944134524,8.89622944134524,8.85983229246808,8.86462139100455,6059.59551239366,0.0,1.0
2018-09-10,18.603,18.925,18.603,18.925,1005,8.90916000739371,9.06336898026802,8.90916000739371,9.06336898026802,2098.51601997093,0.0,1.0
2018-09-11,19.2,19.2,19.0,19.0,2100,9.19506919002092,9.19506919002092,9.09928721929154,9.09928721929154,4384.95884770045,0.0,1.0
2018-09-12,19.1,19.152,18.538,19.152,1319,9.14717820465623,9.17208151704587,8.87803086690666,9.17208151704587,2754.17177148423,0.0,1.0
2018-09-13,18.583,18.583,18.0,18.0,579,9.18019305269201,9.18019305269201,8.89218505884175,8.89218505884175,1172.04038501618,0.5859375,1.0
2018-09-14,19.26,19.423,19.25,19.25,6811,9.51463801296068,9.5951616887713,9.50969791015021,9.50969791015021,13787.1624565547,0.0,1.0
2018-09-17,18.75,19.5,17.92,19.26,4777,9.26269276962682,9.6332004804119,8.85266423635801,9.51463801296068,9669.83923872589,0.0,1.0
2018-09-18,18.75,19.6,18.75,19.6,3001,9.26269276962682,9.68260150851657,9.26269276962682,9.68260150851657,6074.77235826175,0.0,1.0
2018-09-19,18.75,18.75,18.75,18.75,0,9.26269276962682,9.26269276962682,9.26269276962682,9.26269276962682,0,0.0,1.0
2018-09-20,18.75,18.75,18.75,18.75,0,9.26269276962682,9.26269276962682,9.26269276962682,9.26269276962682,0,0.0,1.0
2018-09-21,18.75,18.75,18.75,18.75,0,9.26269276962682,9.26269276962682,9.26269276962682,9.26269276962682,0,0.0,1.0
2018-09-24,18.75,18.75,18.71,18.71,725,9.26269276962682,9.26269276962682,9.24293235838496,9.24293235838496,1467.58079298226,0.0,1.0
2018-09-25,19.25,19.25,18.75,18.75,1800,9.50969791015021,9.50969791015021,9.26269276962682,9.26269276962682,3643.64886533527,0.0,1.0
2018-09-26,19.25,19.25,19.25,19.25,0,9.50969791015021,9.50969791015021,9.50969791015021,9.50969791015021,0,0.0,1.0
2018-09-27,18.35,19.173,18.35,19.173,872,9.06508865720812,9.4716591185096,9.06508865720812,9.4716591185096,1765.14545031798,0.0,1.0
2018-09-28,18.6,19.25,18.532,19.25,1459,9.18859122746981,9.50969791015021,9.15499852835863,9.50969791015021,2953.3798302912,0.0,1.0
2018-10-01,18.6,18.6,18.6,18.6,190,9.18859122746981,9.18859122746981,9.18859122746981,9.18859122746981,384.607380229834,0.0,1.0
2018-10-02,19.019,19.019,19.019,19.019,1028,9.3955815352284,9.3955815352284,9.3955815352284,9.3955815352284,2080.92835198037,0.0,1.0
2018-10-03,18.43,18.57,18.43,18.57,1342,9.10460947969186,9.17377091903841,9.10460947969186,9.17377091903841,2716.54265404441,0.0,1.0
2018-10-04,18.26,18.99,18.26,18.99,3187,9.02062773191391,9.38125523707805,9.02062773191391,9.38125523707805,6451.28274101306,0.0,1.0
2018-10-05,18.89,18.89,18.89,18.89,234,9.33185420897337,9.33185420897337,9.33185420897337,9.33185420897337,473.674352493585,0.0,1.0
2018-10-08,18.89,18.89,18.89,18.89,26,9.33185420897337,9.33185420897337,9.33185420897337,9.33185420897337,52.6304836103984,0.0,1.0
2018-10-09,18.89,18.89,18.89,18.89,0,9.33185420897337,9.33185420897337,9.33185420897337,9.33185420897337,0,0.0,1.0
2018-10-10,18.25,18.282,18.25,18.282,1264,9.01568762910344,9.03149595809694,9.01568762910344,9.03149595809694,2558.65120321321,0.0,1.0
2018-10-11,18.25,18.25,18.25,18.25,0,9.01568762910344,9.01568762910344,9.01568762910344,9.01568762910344,0,0.0,1.0
2018-10-12,18.292,18.37,18.25,18.251,2500,9.03643606090741,9.07496886282905,9.01568762910344,9.01618163938449,5060.62342407676,0.0,1.0
2018-10-15,18.292,18.292,18.292,18.292,134,9.03643606090741,9.03643606090741,9.03643606090741,9.03643606090741,271.249415530515,0.0,1.0
2018-10-16,18.37,18.37,18.36,18.37,1925,9.07496886282905,9.07496886282905,9.07002876001859,9.07496886282905,3896.68003653911,0.0,1.0
2018-10-17,18.25,18.31,18.25,18.26,920,9.01568762910344,9.04532824596625,9.01568762910344,9.02062773191391,1862.30942006025,0.0,1.0
2018-10-18,17.45,18.25,17.45,18.25,3880,8.62047940426603,9.01568762910344,8.62047940426603,9.01568762910344,7854.08755416714,0.0,1.0
2018-10-19,17.748,17.748,17.11,17.11,540,8.76769446801797,8.76769446801797,8.45251590871013,8.45251590871013,1093.09465960058,0.0,1.0
2018-10-22,14.301,17.11,11.9,17.11,11900,7.06484102924977,8.45251590871013,5.87872234445649,8.45251590871013,24088.5674986054,0.0,1.0
2018-10-23,15.75,17.33,14.0,14.3,6227,7.78066192648653,8.56119817054042,6.9161439346547,7.06434701896872,12605.0008246904,0.0,1.0
2018-10-24,15.25,15.5,14.5,15.5,4659,7.53365678596315,7.65715935622484,7.16314907517808,7.65715935622484,9430.97781310946,0.0,1.0
2018-10-25,16.24,16.483,15.317,15.317,2113,8.02272696419945,8.14277146249381,7.56675547479328,7.56675547479328,4277.23891802968,0.0,1.0
2018-10-26,16.11,16.11,15.01,15.659,2100,7.95850562766337,7.95850562766337,7.41509431851193,7.73570699091128,4250.92367622448,0.0,1.0
2018-10-29,16.5,16.5,16.5,16.5,155,8.15116963727161,8.15116963727161,8.15116963727161,8.15116963727161,313.758652292759,0.0,1.0
2018-10-30,15.75,16.49,15.01,16.49,2055,7.78066192648653,8.14622953446114,7.41509431851193,8.14622953446114,4159.8324545911,0.0,1.0
2018-10-31,15.915,15.99,15.915,15.99,430,7.86217362285925,7.89922439393776,7.86217362285925,7.89922439393776,870.427228941203,0.0,1.0
2018-11-01,15.0,15.7,15.0,15.68,2332,7.41015421570146,7.75596141243419,7.41015421570146,7.74608120681326,4720.54952997881,0.0,1.0
2018-11-02,15.089,15.089,14.281,14.281,703,7.45412113071462,7.45412113071462,7.05496082362884,7.05496082362884,1423.04730685039,0.0,1.0
2018-11-05,16.0,16.0,15.377,15.49,3339,7.90416449674822,7.90416449674822,7.59639609165609,7.65221925341437,6758.96864519693,0.0,1.0
2018-11-06,15.751,15.794,15.75,15.75,3468,7.78115593676758,7.80239837885259,7.78066192648653,7.78066192648653,7020.09681387929,0.0,1.0
2018-11-07,15.811,15.811,15.811,15.811,150,7.81079655363038,7.81079655363038,7.81079655363038,7.81079655363038,303.637405444606,0.0,1.0
2018-11-08,16.0,16.0,16.0,16.0,127,7.90416449674822,7.90416449674822,7.90416449674822,7.90416449674822,257.0796699431,0.0,1.0
2018-11-09,16.0,16.0,16.0,16.0,32,7.90416449674822,7.90416449674822,7.90416449674822,7.90416449674822,64.7759798281826,0.0,1.0
2018-11-12,15.06,16.0,15.06,16.0,481,7.43979483256427,7.90416449674822,7.43979483256427,7.90416449674822,973.663946792369,0.0,1.0
2018-11-13,15.401,15.5,15.4,15.5,11010,7.60825233840121,7.65715935622484,7.60775832812017,7.65715935622484,22286.9855596341,0.0,1.0
2018-11-14,15.01,15.5,14.73,15.115,2651,7.41509431851193,7.65715935622484,7.27677143981883,7.46696539802184,5366.285078891,0.0,1.0
2018-11-15,15.38,15.5,14.93,15.0,3209,7.59787812249923,7.65715935622484,7.37557349602819,7.41015421570146,6495.81622714494,0.0,1.0
2018-11-16,15.47,15.5,15.33,15.34,1450,7.64233904779344,7.65715935622484,7.57317760844689,7.57811771125736,2935.16158596452,0.0,1.0
2018-11-19,17.5,18.369,16.0,16.0,19995,8.64517991831837,9.07447485254801,7.90416449674822,7.90416449674822,40474.866145766,0.0,1.0
2018-11-20,17.0,18.24,17.0,17.5,9110,8.39817477779499,9.01074752629297,8.39817477779499,8.64517991831837,18440.9117573357,0.0,1.0
2018-11-21,17.58,17.63,16.93,17.15,1707,8.68470074080211,8.70940125485445,8.36359405812171,8.472276319952,3455.39367395962,0.0,1.0
2018-11-23,17.58,17.58,17.58,17.58,1707,8.68470074080211,8.68470074080211,8.68470074080211,8.68470074080211,3455.39367395962,0.0,1.0
2018-11-26,17.0,18.25,17.0,17.63,4488,8.39817477779499,9.01568762910344,8.39817477779499,8.70940125485445,9084.83117090261,0.0,1.0
2018-11-27,17.22,17.585,17.0,17.0,2953,8.50685703962528,8.68717079220735,8.39817477779499,8.39817477779499,5977.60838851947,0.0,1.0
2018-11-28,18.1,18.26,17.886,17.886,4820,8.94158608694643,9.02062773191391,8.83586788680242,8.83586788680242,9756.88196162,0.0,1.0
2018-11-29,18.11,18.13,18.11,18.11,2500,8.9465261897569,8.95640639537783,8.9465261897569,8.9465261897569,5060.62342407676,0.0,1.0
2018-11-30,17.566,17.92,17.49,17.49,1900,8.67778459686746,8.85266423635801,8.6402398155079,8.6402398155079,3846.07380229834,0.0,1.0
2018-12-03,19.155,19.155,18.32,18.37,1957,9.46276693345076,9.46276693345076,9.05026834877672,9.07496886282905,3961.45601636729,0.0,1.0
2018-12-04,17.82,18.911,17.56,18.856,4640,8.80326320825333,9.34222842487535,8.67482053518117,9.31505785941778,9392.51707508648,0.0,1.0
2018-12-06,17.6478,18.0,17.6478,17.9996,3114,8.71819463785708,8.89218505884175,8.71819463785708,8.89198745472933,6303.51253703002,0.0,1.0
2018-12-07,17.667,18.134,17.667,18.134,1844,8.72767963525318,8.95838243650202,8.72767963525318,8.95838243650202,3732.71583759902,0.0,1.0
2018-12-10,16.6,18.52,16.01,17.6,12224,8.20057066537628,9.14907040498607,7.90910459955869,8.69458094642305,24744.4242943658,0.0,1.0
2018-12-11,17.0,17.0,15.6,16.75,2360,8.39817477779499,8.39817477779499,7.70656038432952,8.2746722075333,4777.22851232847,0.0,1.0
2018-12-12,17.729,18.5,17.0,17.0,5062,8.75830827267808,9.13919019936513,8.39817477779499,8.39817477779499,10246.7503090706,0.0,1.0
2018-12-13,16.38,16.55,16.0,16.0,3060,8.38134755259683,8.46833345515736,8.18690847628506,8.18690847628506,5980.27938651348,0.5859375,1.0
2018-12-14,15.5,16.0,15.16,16.0,2920,7.93106758640115,8.18690847628506,7.7570957812801,8.18690847628506,5706.67183288214,0.0,1.0
2018-12-17,14.849,15.02,12.02,15.02,15426,7.59796274777231,7.6854603321126,6.15041499280915,7.6854603321126,30147.6437308356,0.0,1.0
2018-12-18,13.73,13.75,13.26,13.26,3930,7.02539083621212,7.03562447180747,6.78490039972124,6.78490039972124,7680.55489836534,0.0,1.0
2018-12-19,14.22,14.8553,14.11,14.11,3866,7.27611490829835,7.60118634298484,7.21982991252389,7.21982991252389,7555.47715956245,0.0,1.0
2018-12-20,13.69,14.536,13.65,14.5,2656,7.00492356502141,7.43780635070498,6.98445629383069,7.41938580663334,5190.72616032019,0.0,1.0
2018-12-21,13.79,13.87,13.487,13.87,4400,7.05609174299819,7.09702628537961,6.90105216372854,7.09702628537961,8599.09454269911,0.0,1.0
2018-12-24,14.971,14.971,14.971,14.971,200,7.66038792490398,7.66038792490398,7.66038792490398,7.66038792490398,390.867933759051,0.0,1.0
2018-12-26,14.5,15.073,13.21,14.66,9876,7.41938580663334,7.7125794664403,6.75931631073285,7.50125489139619,19301.0585690219,0.0,1.0
2018-12-27,14.37,14.91,13.79,14.45,3750,7.35286717526352,7.62917533633814,7.05609174299819,7.39380171764495,7328.7737579822,0.0,1.0
2018-12-28,14.4,14.7852,13.79,14.0,2085,7.36821762865656,7.56531745022312,7.05609174299819,7.16354491674943,4074.7982094381,0.0,1.0
2018-12-31,14.389,14.9999,14.0,14.99,8409,7.36258912907911,7.67517552833927,7.16354491674943,7.67010987871957,16434.0422748993,0.0,1.0
2019-01-02,16.16,16.16,14.13,14.13,5080,8.26877756104791,8.26877756104791,7.23006354811925,7.23006354811925,9928.04551747989,0.0,1.0
2019-01-03,15.88,16.005,15.12,15.12,4749,8.12550666271292,8.1894668851839,7.73662851008938,7.73662851008938,9281.15908710866,0.0,1.0
2019-01-04,16.01,16.85,16.0,16.79,4394,8.19202529408274,8.62183798908771,8.18690847628506,8.59113708230164,8587.36850468634,0.0,1.0
2019-01-07,16.85,16.85,16.02,16.22,8145,8.62183798908771,8.62183798908771,8.19714211188042,8.29947846783398,15918.0966023373,0.0,1.0
2019-01-08,16.51,17.0,16.0,16.0,700,8.44786618396665,8.69859025605288,8.18690847628506,8.18690847628506,1368.03776815668,0.0,1.0
2019-01-09,16.01,16.01,16.01,16.01,450,8.19202529408274,8.19202529408274,8.19202529408274,8.19202529408274,879.452850957864,0.0,1.0
2019-01-10,16.5,16.75,15.7,15.7,1921,8.44274936616897,8.57066981111092,8.03340394235472,8.03340394235472,3754.28650375568,0.0,1.0
2019-01-11,16.5,16.736,16.5,16.5,2482,8.44274936616897,8.56350626619417,8.44274936616897,8.44274936616897,4850.67105794982,0.0,1.0
2019-01-14,16.5,16.669,16.5,16.501,485,8.44274936616897,8.52922358694973,8.44274936616897,8.44326104794874,947.854739365698,0.0,1.0
2019-01-15,16.25,16.25,16.17,16.25,2470,8.31482892122702,8.31482892122702,8.27389437884559,8.31482892122702,4827.21898192427,0.0,1.0
2019-01-16,16.25,16.25,16.177,16.25,2050,8.31482892122702,8.31482892122702,8.27747615130396,8.31482892122702,4006.39632103027,0.0,1.0
2019-01-17,17.8,17.8,17.8,17.8,615,9.10793567986713,9.10793567986713,9.10793567986713,9.10793567986713,1201.91889630908,0.0,1.0
2019-01-18,17.45,17.45,17.3,17.31,1255,8.9288470569484,8.9288470569484,8.85209478998322,8.8572116077809,2452.69628433804,0.0,1.0
2019-01-22,17.243,17.38,17.243,17.38,1875,8.82292892853646,8.89302933236465,8.82292892853646,8.89302933236465,3664.3868789911,0.0,1.0
2019-01-23,17.243,17.243,17.243,17.243,0,8.82292892853646,8.82292892853646,8.82292892853646,8.82292892853646,0,0.0,1.0
2019-01-24,17.243,17.243,17.243,17.243,15,8.82292892853646,8.82292892853646,8.82292892853646,8.82292892853646,29.3150950319288,0.0,1.0
2019-01-25,17.236,17.4,17.236,17.4,625,8.81934715607808,8.90326296796,8.81934715607808,8.90326296796,1221.46229299703,0.0,1.0
2019-01-28,17.49,17.49,16.5,16.5,1850,8.94931432813911,8.94931432813911,8.44274936616897,8.44274936616897,3615.52838727122,0.0,1.0
2019-01-29,17.49,17.49,17.49,17.49,14,8.94931432813911,8.94931432813911,8.94931432813911,8.94931432813911,27.3607553631335,0.0,1.0
2019-01-30,17.0,17.17,16.791,16.791,970,8.69859025605288,8.78557615861341,8.5916487640814,8.5916487640814,1895.7094787314,0.0,1.0
2019-01-31,18.9,18.9,17.55,17.55,10823,9.67078563761173,9.67078563761173,8.98001523492518,8.98001523492518,21151.818235371,0.0,1.0
2019-02-01,18.292,18.75,18.114,18.75,1025,9.3596831155129,9.59403337064656,9.26860375871423,9.59403337064656,2003.19816051513,0.0,1.0
2019-02-04,18.98,18.99,18.2,18.658,6503,9.71172017999315,9.71683699779083,9.31260839177426,9.54695864690792,12709.0708661755,0.0,1.0
2019-02-05,18.821,18.91,18.821,18.91,800,9.63036277701007,9.67590245540941,9.63036277701007,9.67590245540941,1563.4717350362,0.0,1.0
2019-02-06,18.496,18.5,18.496,18.5,1000,9.46406619858553,9.4661129257046,9.46406619858553,9.4661129257046,1954.33966879525,0.0,1.0
2019-02-07,19.14,19.14,18.704,18.87,11937,9.793589264756,9.793589264756,9.57049600877724,9.65543518421869,23328.952626409,0.0,1.0
2019-02-08,18.803,18.82,18.5,18.54,1610,9.62115250497425,9.6298510952303,9.4661129257046,9.48658019689531,3146.48686676036,0.0,1.0
2019-02-11,19.15,19.24,18.979,19.045,2088,9.79870608255368,9.84475744273279,9.71120849821339,9.74497949567806,4080.66122844449,0.0,1.0
2019-02-12,19.205,20.01,18.794,19.25,7285,9.82684858044091,10.238752413154,9.61654736895634,9.84987426053046,14237.3644871734,0.0,1.0
2019-02-13,19.3,19.567,19.21,19.3,864,9.87545834951885,10.0120773847169,9.82940698933975,9.87545834951885,1688.5494738391,0.0,1.0
2019-02-14,19.75,19.75,19.3,19.31,870,10.1057151504144,10.1057151504144,9.87545834951885,9.88057516731653,1700.27551185187,0.0,1.0
2019-02-15,19.645,19.745,19.3,19.3,3046,10.0519885635388,10.1031567415155,9.87545834951885,9.87545834951885,5952.91863115031,0.0,1.0
2019-02-19,19.9174,19.9999,19.2,19.22,3325,10.1913706803475,10.2335844271784,9.82429017154207,9.83452380713743,6498.17939874422,0.0,1.0
2019-02-20,19.2,19.741,19.2,19.6,4675,9.82429017154207,10.1011100143965,9.82429017154207,10.0289628834492,9136.53795161781,0.0,1.0
2019-02-21,18.53,19.2,17.5001,19.2,4291,9.48146337909764,9.82429017154207,8.95448231411476,9.82429017154207,8386.07151880043,0.0,1.0
2019-02-22,18.2429,18.52,18.2429,18.49,468,9.3345595401263,9.47634656129996,9.3345595401263,9.46099610790692,914.630964996178,0.0,1.0
2019-02-25,19.0,19.47,18.24,18.24,4244,9.72195381558851,9.96244425207938,9.33307566296497,9.33307566296497,8294.21755436706,0.0,1.0
2019-02-26,19.45,19.99,19.01,19.01,4681,9.95221061648403,10.2285187775586,9.72707063338619,9.72707063338619,9148.26398963058,0.0,1.0
2019-02-27,19.905,20.0,19.45,19.662,5936,10.1850258262784,10.2336355953563,9.95221061648403,10.0606871537948,11600.9602739686,0.0,1.0
2019-02-28,19.66,19.66,18.392,18.392,346,10.0596637902353,10.0596637902353,9.41085129348968,9.41085129348968,676.201525403156,0.0,1.0
2019-03-01,19.9,19.9,19.9,19.9,200,10.1824674173795,10.1824674173795,10.1824674173795,10.1824674173795,390.867933759052,0.0,1.0
2019-03-04,19.9,20.0,19.738,19.877,2255,10.1824674173795,10.2336355953563,10.0995749690572,10.1706987364449,4407.03595313332,0.0,1.0
2019-03-05,20.142,20.229,20.142,20.229,720,10.3062944080834,10.3508107229232,10.3062944080834,10.3508107229232,1407.12456153258,0.0,1.0
2019-03-06,20.17,20.5,20.0,20.44,5090,10.3206214979169,10.4894764852402,10.2336355953563,10.4587755784542,9947.5889141678,0.0,1.0
2019-03-07,19.6,19.64,19.6,19.6,1890,10.0289628834492,10.0494301546399,10.0289628834492,10.0289628834492,3693.70197402303,0.0,1.0
2019-03-08,19.75,19.9,19.6,19.6,2682,10.1057151504144,10.1824674173795,10.0289628834492,10.0289628834492,5241.53899170886,0.0,1.0
2019-03-11,19.75,19.75,19.75,19.75,95,10.1057151504144,10.1057151504144,10.1057151504144,10.1057151504144,185.662268535549,0.0,1.0
2019-03-12,20.11,20.2,19.75,19.75,6916,10.2899205911308,10.3359719513099,10.1057151504144,10.1057151504144,13516.213149388,0.0,1.0
2019-03-13,20.19,20.2,19.956,20.2,616,10.3308551335122,10.3359719513099,10.2111215970465,10.3359719513099,1203.87323597788,0.0,1.0
2019-03-14,19.7,19.9,19.26,19.86,15705,10.3799446042587,10.4853247525253,10.1481082780722,10.464248722872,29806.3729427866,0.5859375,1.0
2019-03-15,19.75,19.75,19.75,19.75,415,10.4062896413253,10.4062896413253,10.4062896413253,10.4062896413253,787.624627268799,0.0,1.0
2019-03-18,19.7,19.75,19.25,19.75,4428,10.3799446042587,10.4062896413253,10.1428392706589,10.4062896413253,8403.85987842464,0.0,1.0
2019-03-19,19.01,19.25,19.01,19.25,1713,10.016383092739,10.1428392706589,10.016383092739,10.1428392706589,3251.08671448541,0.0,1.0
2019-03-20,19.25,19.5,19.25,19.308,2882,10.1428392706589,10.2745644559921,10.1428392706589,10.1733995136562,5469.72090551485,0.0,1.0
2019-03-21,19.658,19.658,19.397,19.397,1450,10.3578147731227,10.3578147731227,10.2202936796348,10.2202936796348,2751.94146877049,0.0,1.0
2019-03-22,19.75,19.75,19.58,19.744,1552,10.4062896413253,10.4062896413253,10.3167165152987,10.4031282368773,2945.5263169185,0.0,1.0
2019-03-25,19.75,19.75,19.75,19.75,44,10.4062896413253,10.4062896413253,10.4062896413253,10.4062896413253,83.5071893971738,0.0,1.0
2019-03-26,19.58,19.75,19.501,19.75,1200,10.3167165152987,10.4062896413253,10.2750913567334,10.4062896413253,2277.4688017411,0.0,1.0
2019-03-27,19.618,19.816,19.618,19.816,480,10.3367387434694,10.4410650902533,10.3367387434694,10.4410650902533,910.987520696438,0.0,1.0
2019-03-28,19.734,19.75,19.7,19.747,6929,10.397859229464,10.4062896413253,10.3799446042587,10.4047089391013,13150.4844393867,0.0,1.0
2019-03-29,19.652,19.75,19.6,19.75,1155,10.3546533686747,10.4062896413253,10.3272545301254,10.4062896413253,2192.06372167581,0.0,1.0
2019-04-01,19.74,19.75,19.6,19.6,8715,10.401020633912,10.4062896413253,10.3272545301254,10.3272545301254,16540.1171726447,0.0,1.0
2019-04-02,19.468,19.698,19.468,19.698,902,10.2577036322694,10.378890802776,10.2577036322694,10.378890802776,1711.89738264207,0.0,1.0
2019-04-03,19.75,19.75,19.285,19.4,12536,10.4062896413253,10.4062896413253,10.1612807966055,10.2218743818588,23791.9574155221,0.0,1.0
2019-04-04,19.69,19.75,19.49,19.7,1641,10.3746755968454,10.4062896413253,10.2692954485788,10.3799446042587,3114.43858638094,0.0,1.0
2019-04-05,19.25,19.47,19.25,19.45,1600,10.1428392706589,10.2587574337521,10.1428392706589,10.2482194189255,3036.62506898812,0.0,1.0
2019-04-08,19.5,19.706,19.5,19.539,1250,10.2745644559921,10.3831060087067,10.2745644559921,10.2951135849041,2372.36333514698,0.0,1.0
2019-04-09,19.644,19.644,19.644,19.644,100,10.350438162744,10.350438162744,10.350438162744,10.350438162744,189.789066811759,0.0,1.0
2019-04-10,19.23,19.38,18.68,19.0,6195,10.1323012558322,10.2113363670321,9.8425058480991,10.0111140853256,11757.4326889884,0.0,1.0
2019-04-11,18.67,19.25,18.67,19.25,2050,9.83723684068577,10.1428392706589,9.83723684068577,10.1428392706589,3890.67586964104,0.0,1.0
2019-04-12,18.693,18.9,18.17,18.17,2779,9.84935555773643,9.95842401119234,9.57378647001931,9.57378647001931,5274.23816669876,0.0,1.0
2019-04-15,18.83,19.89,18.73,19.89,6948,9.92154095929904,10.4800557451119,9.86885088516575,10.4800557451119,13186.544362081,0.0,1.0
2019-04-16,19.28,19.28,19.28,19.28,300,10.1586462928989,10.1586462928989,10.1586462928989,10.1586462928989,569.367200435272,0.0,1.0
2019-04-17,19.15,19.644,19.138,19.265,1700,10.0901491965256,10.350438162744,10.0838263876296,10.1507427817789,3226.41413579988,0.0,1.0
2019-04-18,19.75,20.3,19.01,20.25,8924,10.4062896413253,10.6960850490584,10.016383092739,10.6697400119918,16936.7763222813,0.0,1.0
2019-04-22,20.13,20.13,19.25,19.25,1468,10.6065119230318,10.6065119230318,10.1428392706589,10.1428392706589,2786.10350079662,0.0,1.0
2019-04-23,19.261,20.094,19.261,20.094,450,10.1486351788135,10.5875434963439,10.1486351788135,10.5875434963439,854.050800652914,0.0,1.0
2019-04-24,19.51,19.66,18.887,18.887,2450,10.2798334634054,10.3588685746054,9.95157430155502,9.95157430155502,4649.83213688809,0.0,1.0
2019-04-25,19.8,19.864,19.612,19.612,2370,10.432634678392,10.4663563258373,10.3335773390214,10.3335773390214,4498.00088343866,0.0,1.0
2019-04-26,19.5032,19.5032,19.0046,19.3254,1200,10.2762505383644,10.2762505383644,10.0135378287358,10.1825675865554,2277.46880174109,0.0,1.0
2019-04-29,19.98,19.99,19.5,19.5,2002,10.5274768118319,10.5327458192452,10.2745644559921,10.2745644559921,3799.5771175714,0.0,1.0
2019-04-30,19.75,19.79,19.4,19.426,3674,10.4062896413253,10.4273656709787,10.2218743818588,10.2355738011335,6972.85031466402,0.0,1.0
2019-05-01,19.9,20.137,19.8,19.8,6376,10.4853247525253,10.6102002282212,10.432634678392,10.432634678392,12100.9508999177,0.0,1.0
2019-05-02,19.86,19.983,19.86,19.983,300,10.464248722872,10.5290575140559,10.464248722872,10.5290575140559,569.367200435272,0.0,1.0
2019-05-03,19.91,20.129,19.686,19.686,3112,10.4905937599386,10.6059850222905,10.37256799388,10.37256799388,5906.23575918191,0.0,1.0
2019-05-06,20.068,20.13,19.36,19.36,3952,10.5738440770692,10.6065119230318,10.2007983522055,10.2007983522055,7500.46392040068,0.0,1.0
2019-05-07,19.6,19.768,19.52,19.643,1907,10.3272545301254,10.4157738546693,10.2851024708188,10.3499112620027,3619.27750410023,0.0,1.0
2019-05-08,19.85,19.99,19.66,19.66,1410,10.4589797154586,10.5327458192452,10.3588685746054,10.3588685746054,2676.0258420458,0.0,1.0
2019-05-09,20.03,20.19,19.833,20.19,2000,10.5538218488986,10.6381259675118,10.450022402856,10.6381259675118,3795.78133623515,0.0,1.0
2019-05-10,20.133,20.19,19.775,20.11,1547,10.6080926252558,10.6381259675118,10.4194621598587,10.5959739082052,2936.03686357791,0.0,1.0
2019-05-13,19.63,20.15,19.63,20.03,2800,10.3430615523654,10.6170499378585,10.3430615523654,10.5538218488986,5314.09387072922,0.0,1.0
2019-05-14,20.0,20.24,19.605,19.605,6422,10.5380148266586,10.6644710045785,10.3298890338321,10.3298890338321,12188.2538706511,0.0,1.0
2019-05-15,20.0,20.0,20.0,20.0,0,10.5380148266586,10.5380148266586,10.5380148266586,10.5380148266586,0,0.0,1.0
2019-05-16,20.2,20.28,20.05,20.19,2360,10.6433949749252,10.6855470342318,10.5643598637252,10.6381259675118,4479.02197675747,0.0,1.0
2019-05-17,20.229,20.229,20.135,20.135,794,10.6586750964238,10.6586750964238,10.6091464267385,10.6091464267385,1506.92519048536,0.0,1.0
2019-05-20,20.507,20.899,20.21,20.3,10528,10.8051535025144,11.0116985931169,10.6486639823385,10.6960850490584,19980.9929539418,0.0,1.0
2019-05-21,20.6,20.75,20.415,20.509,3169,10.8541552714583,10.9331903826583,10.7566786343117,10.806207303997,6014.41552726463,0.0,1.0
2019-05-22,20.6,21.0,20.566,21.0,4370,10.8541552714583,11.0649155679915,10.836240646253,11.0649155679915,8293.78221967385,0.0,1.0
2019-05-23,21.0,21.0,20.55,20.69,18913,11.0649155679915,11.0649155679915,10.8278102343917,10.9015763381783,35894.8062061078,0.0,1.0
2019-05-24,21.085,21.085,20.902,20.95,1558,11.1097021310048,11.1097021310048,11.0132792953409,11.0385705309248,2956.91366092719,0.0,1.0
2019-05-28,21.0,21.342,21.0,21.21,4164,11.0649155679915,11.2451156215274,11.0649155679915,11.1755647236714,7902.8167420416,0.0,1.0
2019-05-29,20.99,21.108,20.897,20.897,9600,11.0596465605782,11.1218208480554,11.0106447916342,11.0106447916342,18219.7504139287,0.0,1.0
2019-05-30,20.889,21.29,20.438,21.29,7021,11.0064295857035,11.217716782978,10.7687973513624,11.217716782978,13325.0903808536,0.0,1.0
2019-05-31,20.5,20.99,20.37,20.99,5441,10.801465197325,11.0596465605782,10.7329681009517,11.0596465605782,10326.4231252278,0.0,1.0
2019-06-03,21.35,21.35,20.5,20.5,3981,11.249330827458,11.249330827458,10.801465197325,10.801465197325,7555.5027497761,0.0,1.0
2019-06-04,21.25,21.35,21.105,21.21,3502,11.1966407533247,11.249330827458,11.1202401458315,11.1755647236714,6646.41311974778,0.0,1.0
2019-06-05,21.17,21.35,21.147,21.3,2639,11.1544886940181,11.249330827458,11.1423699769674,11.2229857903914,5008.53347316229,0.0,1.0
2019-06-06,21.135,21.21,20.61,21.21,8905,11.1360471680714,11.1755647236714,10.8594242788717,11.1755647236714,16900.7163995871,0.0,1.0
2019-06-07,21.25,21.25,21.1742,21.1919,4890,11.1966407533247,11.1966407533247,11.1567016771317,11.1660278202533,9280.68536709499,0.0,1.0
2019-06-10,21.5,21.55,21.2267,21.25,5665,11.328365938658,11.3547109757246,11.1843639660517,11.1966407533247,10751.5506348861,0.0,1.0
2019-06-11,21.577,21.587,21.375,21.375,3095,11.3689372957406,11.3742063031539,11.2625033459913,11.2625033459913,5873.97161782391,0.0,1.0
2019-06-12,21.568,21.64,21.55,21.55,2740,11.3641951890686,11.4021320424446,11.3547109757246,11.3547109757246,5200.22043064217,0.0,1.0
2019-06-13,21.0,21.3,21.0,21.3,4630,11.3736464711163,11.5361271349893,11.3736464711163,11.5361271349893,8548.70953189185,0.5859375,1.0
2019-06-14,20.9,21.1,20.789,21.0,3410,11.3194862498252,11.4278066924073,11.2593684041922,11.3736464711163,6296.13380210613,0.0,1.0
2019-06-17,20.81,21.147,20.79,21.005,4571,11.2707420506633,11.4532619964141,11.2599100064051,11.3763544821808,8439.7734925006,0.0,1.0
2019-06-18,20.894,21.0,20.0,21.0,7823,11.3162366365478,11.3736464711163,10.832044258206,11.3736464711163,14444.1802738639,0.0,1.0
2019-06-19,20.55,20.8993,19.78,19.81,5998,11.1299254753066,11.3191071282762,10.7128917713657,10.729139837753,11074.5485469304,0.0,1.0
2019-06-20,20.3049,20.6212,20.1,20.51,3703,10.9971787729223,11.1684875528658,10.886204479497,11.1082613867902,6837.12125196451,0.0,1.0
2019-06-21,20.78,20.95,20.41,20.41,5164,11.254493984276,11.3465663604707,11.0541011654992,11.0541011654992,9534.6730070604,0.0,1.0
2019-06-24,21.0,21.195,20.678,20.678,5245,11.3736464711163,11.4792589026338,11.1992505585591,11.1992505585591,9684.22926452975,0.0,1.0
2019-06-25,21.1,21.142,20.69,20.808,7400,11.4278066924073,11.4505539853495,11.2057497851141,11.2696588462375,13663.164262635,0.0,1.0
2019-06-26,21.25,21.25,20.819,20.877,8783,11.5090470243438,11.5090470243438,11.2756164705795,11.3070293989283,16216.6988809086,0.0,1.0
2019-06-27,21.25,21.25,20.99,20.99,4303,11.5090470243438,11.5090470243438,11.3682304489872,11.3682304489872,7944.94538136736,0.0,1.0
2019-06-28,20.992,21.25,20.0,21.25,9011,11.369313653413,11.5090470243438,10.832044258206,11.5090470243438,16637.6720500815,0.0,1.0
2019-07-01,21.169,21.25,20.928,21.25,6192,11.4651772450981,11.5090470243438,11.3346511117867,11.5090470243438,11432.7450154373,0.0,1.0
2019-07-02,21.1693,21.1693,21.1693,21.1693,28,11.465339725762,11.465339725762,11.465339725762,11.465339725762,51.6984593721322,0.0,1.0
2019-07-03,21.169,21.169,21.169,21.169,0,11.4651772450981,11.4651772450981,11.4651772450981,11.4651772450981,0,0.0,1.0
2019-07-05,20.954,21.128,20.84,21.0,2165,11.3487327693224,11.4429715543688,11.2869901170506,11.3736464711163,3997.39873359523,0.0,1.0
2019-07-08,21.25,21.5,21.171,21.5,6995,11.5090470243438,11.6444475775714,11.4662604495239,11.6444475775714,12915.3829752881,0.0,1.0
2019-07-09,21.364,21.365,21.205,21.222,1888,11.5707896766156,11.5713312788285,11.4846749247629,11.4938821623823,3485.95326052092,0.0,1.0
2019-07-10,21.21,21.219,21.126,21.209,6574,11.4873829358274,11.4922573557436,11.441888349943,11.4868413336145,12138.0597111571,0.0,1.0
2019-07-11,21.21,21.21,21.178,21.21,2970,11.4873829358274,11.4873829358274,11.4700516650143,11.4873829358274,5483.72944054405,0.0,1.0
2019-07-12,21.28,21.44,21.27,21.385,3937,11.5252950907311,11.6119514447968,11.519879068602,11.5821633230867,7269.17266243163,0.0,1.0
2019-07-15,21.28,21.28,21.28,21.28,650,11.5252950907311,11.5252950907311,11.5252950907311,11.5252950907311,1200.14280685308,0.0,1.0
2019-07-16,21.5,21.5,21.45,21.45,530,11.6444475775714,11.6444475775714,11.6173674669259,11.6173674669259,978.577980972505,0.0,1.0
2019-07-17,21.27,21.47,21.27,21.47,3628,11.519879068602,11.6281995111841,11.519879068602,11.6281995111841,6698.64323578917,0.0,1.0
2019-07-18,21.145,21.35,21.145,21.35,670,11.4521787919882,11.5632072456349,11.4521787919882,11.5632072456349,1237.07027783317,0.0,1.0
2019-07-19,21.538,21.538,21.131,21.131,1972,11.665028461662,11.665028461662,11.4445963610075,11.4445963610075,3641.04863863732,0.0,1.0
2019-07-22,21.149,21.64,21.149,21.64,6315,11.4543452008399,11.7202718873788,11.4543452008399,11.7202718873788,11659.8489619648,0.0,1.0
2019-07-23,20.8,21.3,20.5,20.9,4080,11.2653260285342,11.5361271349893,11.1028453646611,11.3194862498252,7533.20407993928,0.0,1.0
2019-07-24,21.635,21.64,21.02,21.64,5030,11.7175638763143,11.7202718873788,11.3844785153745,11.7202718873788,9287.25895149377,0.0,1.0
2019-07-25,21.356,21.4,21.1,21.1,9885,11.5664568589123,11.5902873562804,11.4278066924073,11.4278066924073,18251.4025319118,0.0,1.0
2019-07-26,21.593,21.699,21.593,21.699,2977,11.6948165833721,11.7522264179406,11.6948165833721,11.7522264179406,5496.65405538705,0.0,1.0
2019-07-29,21.422,21.665,21.286,21.65,4676,11.6022026049644,11.7338119427016,11.5285447040086,11.7256879095079,8633.6427151461,0.0,1.0
2019-07-30,21.565,21.628,21.47,21.47,1851,11.6796517214106,11.7137726608239,11.6281995111841,11.6281995111841,3417.63743920774,0.0,1.0
2019-07-31,21.646,21.75,21.53,21.6,5860,11.7235215006563,11.779848130799,11.6606956439587,11.6986077988624,10819.7489971677,0.0,1.0
2019-08-01,21.5,21.8,21.5,21.75,4876,11.6444475775714,11.8069282414445,11.6444475775714,11.779848130799,9002.91742494705,0.0,1.0
2019-08-02,21.7,21.7,21.5,21.5,3848,11.7527680201535,11.7527680201535,11.6444475775714,11.6444475775714,7104.84541657016,0.0,1.0
2019-08-05,21.602,21.694,21.08,21.08,7306,11.6996910032883,11.749518406876,11.4169746481491,11.4169746481491,13489.6051490285,0.0,1.0
2019-08-06,21.151,21.638,21.151,21.444,3216,11.4554284052657,11.719188682953,11.4554284052657,11.6141178536484,5937.9373335992,0.0,1.0
2019-08-07,21.517,21.713,21.15,21.325,5578,11.6536548151909,11.7598088489213,11.4548868030528,11.5496671903121,10299.0716563483,0.0,1.0
2019-08-08,21.8,21.8,21.5,21.5,8126,11.8069282414445,11.8069282414445,11.6444475775714,11.6444475775714,15003.6314592124,0.0,1.0
2019-08-09,21.851,21.89,21.553,21.7,10235,11.8345499543029,11.8556724406064,11.6731524948557,11.7527680201535,18897.6332740634,0.0,1.0
2019-08-12,21.53,21.74,21.53,21.64,2400,11.6606956439587,11.7744321086699,11.6606956439587,11.7202718873788,4431.29651761135,0.0,1.0
2019-08-13,21.94,21.94,21.56,21.56,2494,11.8827525512519,11.8827525512519,11.676943710346,11.676943710346,4604.8556312178,0.0,1.0
2019-08-14,21.775,21.95,21.57,21.571,5808,11.7933881861217,11.888168573381,11.6823597324751,11.682901334688,10723.7375726195,0.0,1.0
2019-08-15,21.6,21.792,21.558,21.792,12521,11.6986077988624,11.8025954237412,11.6758605059202,11.8025954237412,23118.4432070882,0.0,1.0
2019-08-16,21.7269,21.7792,21.7,21.708,1805,11.7673371196808,11.795662915416,11.7527680201535,11.7571008378567,3332.70425595352,0.0,1.0
2019-08-19,21.2,21.73,21.2,21.73,18850,11.4819669136983,11.7690160865408,11.4819669136983,11.7690160865408,34804.1413987391,0.0,1.0
2019-08-20,21.158,21.4,21.0,21.4,7019,11.4592196207561,11.5902873562804,11.3736464711163,11.5902873562804,12959.6959404642,0.0,1.0
2019-08-21,21.4,21.42,21.2,21.2,4850,11.5902873562804,11.6011194005386,11.4819669136983,11.4819669136983,8954.9117126729,0.0,1.0
2019-08-22,21.4,21.4,21.4,21.4,390,11.5902873562804,11.5902873562804,11.5902873562804,11.5902873562804,720.085684111842,0.0,1.0
2019-08-23,21.25,21.3,21.25,21.3,601,11.5090470243438,11.5361271349893,11.5090470243438,11.5361271349893,1109.67050295184,0.0,1.0
2019-08-26,20.91,21.43,20.752,21.41,32437,11.3249022719543,11.6065354226677,11.2393291223145,11.5957033784095,59890.8188090664,0.0,1.0
2019-08-27,21.318,21.318,20.9,20.96,6675,11.5458759748217,11.5458759748217,11.3194862498252,11.3519823825998,12324.5434396066,0.0,1.0
2019-08-28,20.86,21.105,20.78,20.95,6563,11.2978221613088,11.4305147034718,11.254493984276,11.3465663604707,12117.749602118,0.0,1.0
2019-08-29,20.86,20.9,20.86,20.9,2967,11.2978221613088,11.3194862498252,11.2978221613088,11.3194862498252,5478.19031989703,0.0,1.0
2019-08-30,20.84,20.9,20.805,20.872,6724,11.2869901170506,11.3194862498252,11.2680340395987,11.3043213878637,12415.0157435078,0.0,1.0
2019-09-03,20.7,20.9,20.7,20.89,7419,11.2111658072432,11.3194862498252,11.2111658072432,11.3140702276961,13698.245360066,0.0,1.0
2019-09-04,20.68,20.892,20.68,20.701,4268,11.200333762985,11.3151534321219,11.200333762985,11.2117074094561,7880.32230715214,0.0,1.0
2019-09-05,20.434,20.7,20.434,20.65,10361,11.067099618609,11.2111658072432,11.067099618609,11.1840856965977,19130.276341238,0.0,1.0
2019-09-06,20.54,20.6,20.418,20.446,18703,11.1245094531775,11.1570055859521,11.0584339832025,11.073598845164,34532.7244870354,0.0,1.0
2019-09-09,20.528,20.638,20.387,20.6,12850,11.1180102266226,11.1775864700427,11.0416443146022,11.1570055859521,23725.9001047107,0.0,1.0
2019-09-10,20.33,20.487,20.31,20.45,22045,11.0107729884664,11.0958045358933,10.9999409442082,11.0757652540156,40703.304887809,0.0,1.0
2019-09-11,20.35,20.49,20.31,20.4,33912,11.0216050327246,11.097429342532,10.9999409442082,11.0486851433701,62614.2197938481,0.0,1.0
2019-09-12,20.079,20.29,19.69,20.29,3117,11.192175879653,11.309788764289,10.9753445425752,11.309788764289,5591.96385698153,0.5859375,1.0
2019-09-13,19.9,20.03,19.693,20.01,2301,11.092400020175,11.1648629348797,10.9770167636838,11.1537147941559,4128.04261627031,0.0,1.0
2019-09-16,20.29,20.29,19.98,20.12,5494,11.309788764289,11.309788764289,11.1369925830702,11.2150295681368,9856.35207900436,0.0,1.0
2019-09-17,20.28,20.28,19.811,19.811,8754,11.3042146939271,11.3042146939271,11.0427907939542,11.0427907939542,15704.860957336,0.0,1.0
2019-09-18,20.198,20.275,20.198,20.275,5071,11.2585073169596,11.3014276587462,11.2585073169596,11.3014276587462,9097.48114172386,0.0,1.0
2019-09-19,20.15,20.319,20.15,20.21,8214,11.2317517792225,11.3259535683385,11.2317517792225,11.2651962013939,14736.0895480417,0.0,1.0
2019-09-20,20.131,20.4,19.897,20.14,9113,11.2211610455349,11.3711035382699,11.0907277990665,11.2261777088606,16348.9145424038,0.0,1.0
2019-09-23,20.34,20.41,20.14,20.18,21556,11.3376591160985,11.3766776086318,11.2261777088606,11.2484739903082,38671.9194421219,0.0,1.0
2019-09-24,20.275,20.33,20.25,20.25,1773,11.3014276587462,11.3320850457366,11.2874924828414,11.2874924828414,3180.79946051595,0.0,1.0
2019-09-25,19.8,20.269,19.75,20.229,8298,11.0366593165561,11.298083216529,11.0087889647466,11.2757869350815,14886.7873228209,0.0,1.0
2019-09-26,19.524,19.76,19.5,19.76,8594,10.8828149745677,11.0143630351085,10.8694372056992,11.0143630351085,15417.8175768044,0.0,1.0
2019-09-27,20.0,20.0,19.655,19.728,2718,11.148140723794,11.148140723794,10.9558352963086,10.9965260099504,4876.14942678082,0.0,1.0
2019-09-30,20.429,20.429,20.181,20.39,6639,11.3872683423194,11.3872683423194,11.2490313973443,11.365529467908,11910.5062709337,0.0,1.0
2019-10-01,20.45,20.5,20.366,20.4,10869,11.3989738900794,11.4268442418889,11.3521516990394,11.3711035382699,19499.2156437382,0.0,1.0
2019-10-02,20.45,20.45,20.2,20.418,4303,11.3989738900794,11.3989738900794,11.259622131032,11.3811368649213,7719.67291517211,0.0,1.0
2019-10-03,20.72,20.878,20.45,20.55,16095,11.5494737898506,11.6375441015686,11.3989738900794,11.4547145936983,28874.7700603522,0.0,1.0
2019-10-04,20.59,20.71,20.59,20.593,6004,11.4770108751459,11.5438997194887,11.4770108751459,11.4786830962545,10771.3028544489,0.0,1.0
2019-10-07,20.645,20.645,20.59,20.59,2906,11.5076682621364,11.5076682621364,11.4770108751459,11.4770108751459,5213.42539890545,0.0,1.0
2019-10-08,20.635,20.67,20.61,20.637,1624,11.5020941917745,11.5216034380411,11.4881590158697,11.5032090058469,2913.49031239589,0.0,1.0
2019-10-09,20.615,20.676,20.615,20.676,747,11.4909460510507,11.5249478802582,11.4909460510507,11.5249478802582,1340.13378285698,0.0,1.0
2019-10-10,20.635,20.644,20.609,20.631,4922,11.5020941917745,11.5071108551002,11.4876016088335,11.4998645636297,8830.17199360379,0.0,1.0
2019-10-11,20.749,20.87,20.65,20.79,6641,11.5656385939001,11.6330848452791,11.5104552973173,11.5884922823839,11914.0943131903,0.0,1.0
2019-10-14,20.85,20.85,20.8,20.8,851,11.6219367045553,11.6219367045553,11.5940663527458,11.5940663527458,1526.71198020252,0.0,1.0
2019-10-15,20.68,20.86,20.63,20.86,4403,11.527177508403,11.6275107749172,11.4993071565935,11.6275107749172,7899.07502800439,0.0,1.0
2019-10-16,20.85,20.85,20.62,20.62,3206,11.6219367045553,11.6219367045553,11.4937330862316,11.4937330862316,5751.63173740222,0.0,1.0
2019-10-17,20.86,20.9,20.85,20.9,4490,11.6275107749172,11.6498070563647,11.6219367045553,11.6498070563647,8055.15486616842,0.0,1.0
2019-10-18,20.8,20.9,20.8,20.882,4773,11.5940663527458,11.6498070563647,11.5940663527458,11.6397737297133,8562.86284548372,0.0,1.0
2019-10-21,20.59,20.834,20.2,20.834,14935,11.4770108751459,11.6130181919762,11.259622131032,11.6130181919762,26793.705551498,0.0,1.0
2019-10-22,20.31,20.74,20.31,20.74,1840,11.3209369050128,11.5606219305744,11.3209369050128,11.5606219305744,3300.99887611358,0.0,1.0
2019-10-23,20.65,20.677,20.633,20.677,1173,11.5104552973173,11.5255052872944,11.5009793777021,11.5255052872944,2104.38678352241,0.0,1.0
2019-10-24,20.5,20.8,20.5,20.695,3207,11.4268442418889,11.5940663527458,11.4268442418889,11.5355386139459,5753.42575853054,0.0,1.0
2019-10-25,20.732,20.732,20.65,20.65,661,11.5561626742849,11.5561626742849,11.5104552973173,11.5104552973173,1185.84796582123,0.0,1.0
2019-10-28,20.754,20.828,20.754,20.828,1188,11.568425629081,11.6096737497591,11.568425629081,11.6096737497591,2131.29710044725,0.0,1.0
2019-10-29,20.78,20.8,20.601,20.68,1714,11.582918212022,11.5940663527458,11.483142352544,11.527177508403,3074.95221394492,0.0,1.0
2019-10-30,20.78,20.78,20.78,20.78,75,11.582918212022,11.582918212022,11.582918212022,11.582918212022,134.551584624194,0.0,1.0
2019-10-31,20.78,20.798,20.78,20.78,7594,11.582918212022,11.5929515386734,11.582918212022,11.582918212022,13623.7964484818,0.0,1.0
2019-11-01,20.84,20.84,20.752,20.78,4735,11.6163626341934,11.6163626341934,11.5673108150087,11.582918212022,8494.69004260746,0.0,1.0
2019-11-04,20.99,20.99,20.806,20.9,4051,11.6999736896218,11.6999736896218,11.5974107949629,11.6498070563647,7267.57959083484,0.0,1.0
2019-11-05,21.043,21.043,21.0,21.0,751,11.7295162625399,11.7295162625399,11.7055477599837,11.7055477599837,1347.30986737027,0.0,1.0
2019-11-06,21.36,21.65,20.96,20.96,4477,11.906214293012,12.067862333507,11.6832514785361,11.6832514785361,8031.83259150026,0.0,1.0
2019-11-07,21.18,21.879,21.049,21.879,1647,11.8058810264979,12.1955085447945,11.732860704757,12.1955085447945,2954.7527983473,0.0,1.0
2019-11-08,21.2,21.751,20.81,21.18,5333,11.8170291672217,12.1241604441622,11.5996404231077,11.8058810264979,9567.51467734436,0.0,1.0
2019-11-11,21.04,21.878,21.0,21.07,8877,11.7278440414313,12.1949511377583,11.7055477599837,11.744566252517,15925.5255561197,0.0,1.0
2019-11-12,20.887,21.0,20.756,21.0,5056,11.6425607648943,11.7055477599837,11.5695404431534,11.7055477599837,9070.57082479902,0.0,1.0
2019-11-13,20.9,21.0,20.64,20.81,13324,11.6498070563647,11.7055477599837,11.5048812269554,11.5996404231077,23903.5375137703,0.0,1.0
2019-11-14,21.2,21.661,20.896,20.897,5273,11.8170291672217,12.0739938109051,11.64757742822,11.6481348352562,9459.873409645,0.0,1.0
2019-11-15,20.947,21.6,20.6,21.2,18833,11.6760051870657,12.0399919816975,11.4825849455078,11.8170291672217,33786.7999096993,0.0,1.0
2019-11-18,20.03,20.95,20.022,20.67,20715,11.1648629348797,11.6776774081742,11.1604036785902,11.5216034380411,37163.1476732026,0.0,1.0
2019-11-19,20.34,21.756,20.0,20.12,21578,11.3376591160985,12.1269474793431,11.148140723794,11.2150295681368,38711.387906945,0.0,1.0
2019-11-20,21.03,21.15,20.368,20.38,10023,11.7222699710694,11.7891588154122,11.3532665131118,11.3599553975461,17981.4737691774,0.0,1.0
2019-11-21,21.08,21.51,21.0,21.51,9110,11.7501403228789,11.9898253484405,11.7055477599837,11.9898253484405,16343.5324790188,0.0,1.0
2019-11-22,20.52,21.261,20.38,21.261,17101,11.4379923826127,11.8510309964292,11.3599553975461,11.8510309964292,30679.5553154446,0.0,1.0
2019-11-25,20.06,20.53,20.043,20.5,42608,11.1815851459654,11.4435664529746,11.1721092263502,11.4268442418889,76439.6522355691,0.0,1.0
2019-11-26,20.2,21.0,20.0,20.0,131471,11.259622131032,11.7055477599837,11.148140723794,11.148140723794,235861.751761699,0.0,1.0
2019-11-27,20.4,20.486,20.18,20.2,13957,11.3711035382699,11.4190405433822,11.2484739903082,11.259622131032,25039.1528879984,0.0,1.0
2019-11-29,20.424,20.424,20.25,20.35,2141,11.3844813071384,11.3844813071384,11.2874924828414,11.3432331864604,3840.99923573869,0.0,1.0
2019-12-02,20.378,20.42,20.15,20.42,11820,11.3588405834737,11.3822516789937,11.2317517792225,11.3822516789937,21205.3297367731,0.0,1.0
2019-12-03,20.0,20.41,20.0,20.25,14931,11.148140723794,11.3766776086318,11.148140723794,11.2874924828414,26786.5294669847,0.0,1.0
2019-12-04,20.19,20.2,20.0,20.0,9860,11.2540480606701,11.259622131032,11.148140723794,11.148140723794,17689.0483252607,0.0,1.0
2019-12-05,20.37,20.4,20.03,20.26,8964,11.3543813271842,11.3711035382699,11.1648629348797,11.2930665532033,16081.6053942837,0.0,1.0
2019-12-06,20.35,20.45,20.261,20.34,3400,11.3432331864604,11.3989738900794,11.2936239602395,11.3376591160985,6099.67183629683,0.0,1.0
2019-12-09,20.2,20.65,20.03,20.45,30197,11.259622131032,11.5104552973173,11.1648629348797,11.3989738900794,54174.0560119572,0.0,1.0
2019-12-10,20.306,20.456,20.14,20.25,10342,11.3187072768681,11.4023183322965,11.2261777088606,11.2874924828414,18553.7665091122,0.0,1.0
2019-12-11,20.4,20.57,20.32,20.4,22687,11.3711035382699,11.4658627344221,11.3265109753747,11.3711035382699,40700.9573382547,0.0,1.0
2019-12-12,20.44,20.44,19.655,19.99,18144,11.7200055049849,11.7200055049849,11.2698976614715,11.4619819004231,31643.6165360383,0.5859375,1.0
2019-12-13,20.13,20.43,19.75,20.113,12841,11.5422559107312,11.7142716471057,11.3243693113235,11.5325083523366,22395.0440883635,0.0,1.0
2019-12-16,20.094,20.319,19.86,20.22,13964,11.5216140223663,11.6506258246472,11.3874417479941,11.5938606316436,24353.5858305356,0.0,1.0
2019-12-17,20.35,20.39,20.0,20.093,8000,11.6684007840725,11.6913362155891,11.4677157583022,11.5210406365783,13952.2118765601,0.0,1.0
2019-12-18,20.44,20.44,20.25,20.3,33794,11.7200055049849,11.7200055049849,11.611062205281,11.6397314946768,58937.631019559,0.0,1.0
2019-12-19,20.43,20.43,20.185,20.34,11380,11.7142716471057,11.7142716471057,11.5737921290665,11.6626669261934,19847.0213944068,0.0,1.0
2019-12-20,20.54,20.58,20.266,20.266,15398,11.7773440837764,11.800279515293,11.6202363778877,11.6202363778877,26854.5198094091,0.0,1.0
2019-12-23,20.338,20.7,20.32,20.54,9113,11.6615201546175,11.8690858098428,11.6511992104351,11.7773440837764,15893.3133538866,0.0,1.0
2019-12-24,20.399,20.42,20.282,20.31,4619,11.6964966876804,11.7085377892266,11.6294105504943,11.6454653525559,8055.65833222887,0.0,1.0
2019-12-26,20.383,20.45,20.383,20.42,826,11.6873225150737,11.725739362864,11.6873225150737,11.7085377892266,1440.56587625483,0.0,1.0
2019-12-27,20.45,20.725,20.36,20.648,7254,11.725739362864,11.8834204545407,11.6741346419517,11.8392697488712,12651.1681190709,0.0,1.0
2019-12-30,20.575,20.575,20.36,20.56,6440,11.7974125863534,11.7974125863534,11.6741346419517,11.7888117995347,11231.5305606309,0.0,1.0
2019-12-31,20.48,20.6,20.387,20.6,19161,11.7429409365015,11.8117472310513,11.6896160582254,11.8117472310513,33417.291470846,0.0,1.0
2020-01-02,20.6,20.6,20.45,20.477,7191,11.8117472310513,11.8117472310513,11.725739362864,11.7412207791377,12541.294450543,0.0,1.0
2020-01-03,20.77,20.95,20.75,20.95,7270,11.9092228149969,12.0124322568216,11.8977550992386,12.0124322568216,12679.072542824,0.0,1.0
2020-01-06,20.956,21.0,20.72,20.97,25069,12.0158725715491,12.0411015462173,11.8805535256011,12.0238999725799,43720.9999416856,0.0,1.0
2020-01-07,21.42,21.54,20.901,21.0,13959,12.2819235771417,12.3507298716915,11.9843363532138,12.0411015462173,24344.8656981128,0.0,1.0
2020-01-08,20.98,21.409,20.98,21.24,14276,12.029633830459,12.2756163334746,12.029633830459,12.178714135317,24897.7220937216,0.0,1.0
2020-01-09,20.655,21.162,20.55,20.902,12454,11.8432834493866,12.1339900438596,11.7830779416555,11.9849097390017,21720.105838835,0.0,1.0
2020-01-10,20.74,21.065,20.609,20.65,16689,11.8920212413594,12.0783716224318,11.8169077031425,11.8404165204471,29106.058000989,0.0,1.0
2020-01-13,20.975,21.4,20.77,21.09,24833,12.0267669015195,12.2704558613834,11.9092228149969,12.0927062671297,43309.4096913271,0.0,1.0
2020-01-14,21.154,21.38,20.98,21.15,8621,12.1294029575563,12.2589881456251,12.029633830459,12.1271094144046,15035.2523234781,0.0,1.0
2020-01-15,21.15,21.3,21.1,21.28,7111,12.1271094144046,12.2131172825919,12.0984401250089,12.2016495668336,12401.7723317774,0.0,1.0
2020-01-16,21.2,21.42,21.019,21.23,13372,12.1557787038004,12.2819235771417,12.0519958761877,12.1729802774378,23321.1221516702,0.0,1.0
2020-01-17,21.233,21.4,21.2,21.25,8167,12.1747004348016,12.2704558613834,12.1557787038004,12.1844479931961,14243.4642994833,0.0,1.0
2020-01-21,21.178,21.45,21.05,21.11,20115,12.1431642164662,12.2991251507791,12.0697708356131,12.104173982888,35081.0927371259,0.0,1.0
2020-01-22,20.976,21.06,20.9,21.06,23164,12.0273402873074,12.0755046934923,11.9837629674258,12.0755046934923,40398.6294885798,0.0,1.0
2020-01-23,21.05,21.2,20.8,21.05,13143,12.0697708356131,12.1557787038004,11.9264243886343,12.0697708356131,22921.7400867037,0.0,1.0
2020-01-24,21.0,21.22,20.95,21.22,7783,12.0411015462173,12.1672464195587,12.0124322568216,12.1672464195587,13573.7581294085,0.0,1.0
2020-01-27,20.39,21.49,20.26,20.96,124702,11.6913362155891,12.3220605822958,11.6167960631602,12.0181661147007,217483.59067885,0.0,1.0
2020-01-28,20.4,20.906,20.28,20.59,25308,11.6970700734683,11.9872032821533,11.6282637789185,11.8060133731722,44137.8222714978,0.0,1.0
2020-01-29,20.35,20.6,20.3,20.6,22804,11.6684007840725,11.8117472310513,11.6397314946768,11.8117472310513,39770.7799541347,0.0,1.0
2020-01-30,20.4,20.9738,20.27,20.55,21805,11.6970700734683,12.026078838574,11.6225299210393,11.7830779416555,38028.4974960491,0.0,1.0
2020-01-31,20.52,21.2,20.32,20.74,13443,11.7658763680181,12.1557787038004,11.6511992104351,11.8920212413594,23444.9480320747,0.0,1.0
2020-02-03,20.67,20.952,20.57,20.57,4819,11.8518842362054,12.0135790283974,11.7945456574138,11.7945456574138,8404.46362914287,0.0,1.0
2020-02-04,21.049,21.25,20.61,20.61,24344,12.0691974498252,12.1844479931961,11.8174810889305,11.8174810889305,42456.5807403724,0.0,1.0
2020-02-05,21.54,21.54,21.105,21.15,26053,12.3507298716915,12.3507298716915,12.1013070539484,12.1271094144046,45437.1220025026,0.0,1.0
2020-02-06,20.905,21.34,20.686,21.34,25707,11.9866298963654,12.2360527141085,11.861058408812,12.2360527141085,44833.6888388414,0.0,1.0
2020-02-07,21.16,21.49,20.919,21.0,15120,12.1328432722838,12.3220605822958,11.9946572973962,12.0411015462173,26369.6804466985,0.0,1.0
2020-02-10,21.37,21.37,20.85,21.35,15898,12.2532542877459,12.2532542877459,11.9550936780301,12.2417865719876,27726.5330516942,0.0,1.0
2020-02-11,21.21,21.475,21.0,21.19,8204,12.1615125616795,12.313459795477,12.0411015462173,12.1500448459212,14307.9932794124,0.0,1.0
2020-02-12,19.97,20.44,19.97,20.09,283327,11.4505141846648,11.7200055049849,11.4505141846648,11.5193204792146,494129.791793768,0.0,1.0
2020-02-13,20.61,20.65,20.2,20.23,47178,11.8174810889305,11.8404165204471,11.5823929158853,11.5995944895227,82279.6814890438,0.0,1.0
2020-02-14,20.7,20.74,20.445,20.53,47332,11.8690858098428,11.8920212413594,11.7228724339245,11.7716102258972,82548.261567668,0.0,1.0
2020-02-18,20.35,20.7,20.23,20.7,45814,11.6684007840725,11.8690858098428,11.5995944895227,11.8690858098428,79900.8293640908,0.0,1.0
2020-02-19,20.61,20.685,20.37,20.37,30346,11.8174810889305,11.8604850230241,11.6798684998308,11.6798684998308,52924.2277007614,0.0,1.0
2020-02-20,20.563,20.65,20.4,20.6,23271,11.7905319568984,11.8404165204471,11.6970700734683,11.8117472310513,40585.2403224289,0.0,1.0
2020-02-21,20.558,20.69,20.35,20.69,19138,11.7876650279589,11.8633519519637,11.6684007840725,11.8633519519637,33377.1788617008,0.0,1.0
2020-02-24,20.49,20.582,20.239,20.3,35775,11.7486747943806,11.8014262868688,11.6047549616139,11.6397314946768,62392.5474854925,0.0,1.0
2020-02-25,20.25,20.65,20.2,20.49,14671,11.611062205281,11.8404165204471,11.5823929158853,11.7486747943806,25586.6125551267,0.0,1.0
2020-02-26,20.58,20.58,20.228,20.241,33442,11.800279515293,11.800279515293,11.5984477179469,11.6059017331898,58323.7336969904,0.0,1.0
2020-02-27,20.15,20.5,19.55,20.16,58943,11.5537236264895,11.7544086522598,11.2096921537404,11.5594574843687,102798.15308001,0.0,1.0
2020-02-28,20.06,20.5,19.648,19.91,90298,11.5021189055771,11.7544086522598,11.2658839609561,11.4161110373899,157482.103503704,0.0,1.0
2020-03-02,20.384,20.396,20.0,20.39,14763,11.6878959008616,11.6947765303166,11.4677157583022,11.6913362155891,25747.0629917072,0.0,1.0
2020-03-03,20.15,20.401,20.144,20.39,17756,11.5537236264895,11.6976434592562,11.550283311762,11.6913362155891,30966.9342600252,0.0,1.0
2020-03-04,20.33,20.33,20.1,20.24,13826,11.6569330683142,11.6569330683142,11.5250543370937,11.6053283474019,24112.9101756651,0.0,1.0
2020-03-05,20.08,20.45,20.02,20.33,10792,11.5135866213354,11.725739362864,11.4791834740605,11.6569330683142,18821.5338214797,0.0,1.0
2020-03-06,19.9,20.26,19.05,20.26,24914,11.4103771795107,11.6167960631602,10.9229992597829,11.6167960631602,43450.6758365774,0.0,1.0
2020-03-09,18.25,19.536,17.79,18.82,62710,10.4642906294508,11.2016647527096,10.2005331670098,10.7911205285624,109367.900847385,0.0,1.0
2020-03-10,18.745,19.0,18.25,18.25,13098,10.7481165944688,10.8943299703871,10.4642906294508,10.4642906294508,22843.258894898,0.0,1.0
2020-03-11,18.77,19.1,18.6,18.779,13440,10.7624512391666,10.9516685491786,10.6649756552211,10.7676117112579,23439.7159526211,0.0,1.0
2020-03-12,17.01,18.708,15.02,18.5,46914,9.75329225243605,10.7269013203159,8.61225453448498,10.6076370764296,81819.2584971176,0.0,1.0
2020-03-13,17.37,18.6,17.25,18.6,12759,10.295679371192,11.0247343871141,10.2245520525655,11.0247343871141,21525.906354477,0.5859375,1.0
2020-03-16,14.094,16.5,13.932,16.5,38953,8.3539035726874,9.78000631114957,8.25788169254156,9.78000631114957,65718.2091250054,0.0,1.0
2020-03-17,15.329,15.67,14.1,14.1,11473,9.08592222688556,9.28804235731599,8.35745993861872,8.35745993861872,19356.2758527247,0.0,1.0
2020-03-18,12.6,15.14,12.576,14.76,40770,7.46836845578694,8.97389670004876,7.45414299206164,8.74866019106471,68783.6979443553,0.0,1.0
2020-03-19,14.2,14.21,12.0,12.06,13699,8.41673270414084,8.42265998069305,7.11273186265423,7.1482955219675,23111.7949016366,0.0,1.0
2020-03-20,14.75,15.3,14.75,14.8,10678,8.74273291451249,9.06873312488415,8.74273291451249,8.77236929727355,18015.019049542,0.0,1.0
2020-03-23,14.5,15.1,13.13,15.1,33077,8.5945510007072,8.95018759383991,7.78251411305417,8.95018759383991,55804.7185897826,0.0,1.0
2020-03-24,15.66,15.66,14.27,14.27,9175,9.28211508076377,9.28211508076377,8.45822364000632,8.45822364000632,15479.2844895624,0.0,1.0
2020-03-25,15.99,16.0,15.5,15.5,5546,9.47771520698677,9.48364248353898,9.18727865592838,9.18727865592838,9356.7424282412,0.0,1.0
2020-03-26,15.48,16.5,14.01,15.26,26326,9.17542410282396,9.78000631114957,8.30411444964882,9.0450240186753,44415.002013321,0.0,1.0
2020-03-27,15.3,15.48,14.99,15.0,1712,9.06873312488415,9.17542410282396,8.88498755176558,8.89091482831779,2888.34169440118,0.0,1.0
2020-03-30,14.659,15.765,14.5,15.5,10442,8.68879469788737,9.344351484562,8.5945510007072,9.18727865592838,17616.8597972764,0.0,1.0
2020-03-31,15.13,15.6,14.344,14.75,5803,8.96796942349654,9.2465514214505,8.50208548649269,8.74273291451249,9790.33110549654,0.0,1.0
2020-04-01,14.907,15.395,14.903,15.286,3407,8.83579115638222,9.12504225213016,8.83342024576134,9.06043493771105,5748.00242571544,0.0,1.0
2020-04-02,15.4,15.7,15.105,15.105,3163,9.12800589040627,9.30582418697262,8.95315123211602,8.95315123211602,5336.34624964424,0.0,1.0
2020-04-03,15.0,15.69,14.67,15.69,8570,8.89091482831779,9.29989691042041,8.6953147020948,9.29989691042041,14458.5796267629,0.0,1.0
2020-04-06,16.202,16.75,15.288,15.3,27499,9.60337346989366,9.92818822495487,9.06162039302149,9.06873312488415,46393.988466319,0.0,1.0
2020-04-07,18.0,18.66,16.585,16.585,10327,10.6690977939813,11.0602980464273,9.83038816184337,9.83038816184337,17422.8415175708,0.0,1.0
2020-04-08,17.674,17.99,16.6,17.99,4698,10.4758685783792,10.6631705174291,9.83927907667169,10.6631705174291,7926.06850484626,0.0,1.0
2020-04-09,17.76,18.29,17.516,17.7,19789,10.5268431567283,10.8409888139955,10.3822176088543,10.491279497415,33386.3281486593,0.0,1.0
2020-04-13,16.26,17.798,16.26,17.01,15112,9.63775167389649,10.5493668076267,9.63775167389649,10.0822974153124,25495.6890688029,0.0,1.0
2020-04-14,17.25,18.11,15.82,17.89,11866,10.2245520525655,10.7342978360557,9.37695150559916,10.603897751907,20019.3122346754,0.0,1.0
2020-04-15,17.55,17.55,16.02,17.55,8389,10.4023703491318,10.4023703491318,9.4954970366434,10.4023703491318,14153.211725661,0.0,1.0
2020-04-16,17.15,17.275,16.2,17.038,3342,10.1652792870433,10.239370243946,9.60218801458321,10.0988937896586,5638.33991979485,0.0,1.0
2020-04-17,16.64,17.5,16.64,17.325,5132,9.86298818288054,10.3727339663708,9.86298818288054,10.269006626707,8658.27662130074,0.0,1.0
2020-04-20,18.1,18.25,16.965,16.99,23561,10.7283705595035,10.8172797077866,10.0556246708274,10.0704428622079,39750.1277230059,0.0,1.0
2020-04-21,17.97,18.05,17.72,18.05,12402,10.6513159643247,10.6987341767424,10.5031340505194,10.6987341767424,20923.6061296516,0.0,1.0
2020-04-22,18.1,18.644,17.762,17.83,7757,10.7283705595035,11.0508144039438,10.5280286120387,10.5683340925937,13086.9547450175,0.0,1.0
2020-04-23,18.2,18.8,18.2,18.2,5511,10.7876433250256,11.1432799181583,10.7876433250256,10.7876433250256,9297.69338659164,0.0,1.0
2020-04-24,18.7,18.75,17.55,18.18,5234,11.0840071526362,11.1136435353972,10.4023703491318,10.7757887719212,8830.36239982229,0.0,1.0
2020-04-27,18.378,18.75,18.0,18.73,8101,10.893148847655,11.1136435353972,10.6690977939813,11.1017889822928,13667.3224686588,0.0,1.0
2020-04-28,18.65,18.74,18.38,18.38,13273,11.0543707698751,11.107716258845,10.8943343029654,10.8943343029654,22393.0837089877,0.0,1.0
2020-04-29,18.26,18.95,18.25,18.75,11411,10.8232069843389,11.2321890664415,10.8172797077866,11.1136435353972,19251.6746932312,0.0,1.0
2020-04-30,18.83,18.931,18.4,18.4,4182,11.1610617478149,11.2209272409923,10.9061888560698,10.9061888560698,7055.51691938422,0.0,1.0
2020-05-01,18.693,18.894,18.56,18.8,24018,11.0798580590496,11.1989963177491,11.0010252809052,11.1432799181583,40521.1394954017,0.0,1.0
2020-05-04,18.7,18.826,18.31,18.65,42068,11.0840071526362,11.158690837194,10.8528433670999,11.0543707698751,70973.5738318158,0.0,1.0
2020-05-05,18.64,18.89,17.56,18.31,23283,11.0484434933229,11.1966254071282,10.408297625684,10.8528433670999,39281.109620761,0.0,1.0
2020-05-06,18.61,18.8,18.35,18.75,4620,11.0306616636663,11.1432799181583,10.8765524733088,11.1136435353972,7794.47349774149,0.0,1.0
2020-05-07,18.675,18.85,18.32,18.32,5831,11.0691889612556,11.1729163009194,10.8587706436521,10.8587706436521,9837.57033881622,0.0,1.0
2020-05-08,18.8,19.3,18.55,19.05,5746,11.1432799181583,11.4396437457689,10.995098004353,11.2914618319636,9694.16552338153,0.0,1.0
2020-05-11,18.825,19.006,18.73,18.75,5586,11.1580981095388,11.2653818151339,11.1017889822928,11.1136435353972,9424.2270472693,0.0,1.0
2020-05-12,19.35,19.75,19.03,19.03,10740,11.46928012853,11.7063711906184,11.2796072788592,11.2796072788592,18119.6202090354,0.0,1.0
2020-05-13,19.35,19.5,19.3,19.45,11112,11.46928012853,11.5581892768131,11.4396437457689,11.5285528940521,18747.2271659964,0.0,1.0
2020-05-14,18.734,19.36,18.3,19.36,8981,11.1041598929137,11.4752074050822,10.8469160905477,11.4752074050822,15151.9840872763,0.0,1.0
2020-05-15,18.88,19.49,18.7,19.208,9341,11.190698130576,11.5522620002609,11.0840071526362,11.3851128014885,15759.3456585289,0.0,1.0
2020-05-18,19.296,19.56,18.32,18.9,9606,11.437272835148,11.5937529361264,10.8587706436521,11.2025526836804,16206.4312595898,0.0,1.0
2020-05-19,18.5,19.75,18.422,19.65,19916,10.9654616215919,11.7063711906184,10.9192288644847,11.6470984250963,33600.5918140737,0.0,1.0
2020-05-20,18.773,18.87,17.88,18.52,75369,11.1272762714673,11.1847708540238,10.5979704753548,10.9773161746964,127156.206288156,0.0,1.0
2020-05-21,18.35,18.5,18.05,18.4,52482,10.8765524733088,10.9654616215919,10.6987341767424,10.9061888560698,88543.1943957724,0.0,1.0
2020-05-22,18.29,18.5,18.243,18.49,23745,10.8409888139955,10.9654616215919,10.8131306142001,10.9595343450397,40060.5569705351,0.0,1.0
2020-05-26,18.27,18.5,18.1,18.5,46179,10.8291342608911,10.9654616215919,10.7283705595035,10.9654616215919,77909.3055524251,0.0,1.0
2020-05-27,17.9,18.05,17.77,17.89,276258,10.6098250284592,10.6987341767424,10.5327704332805,10.603897751907,466079.147086381,0.0,1.0
2020-05-28,17.95,18.09,17.85,18.09,25129,10.6394614112203,10.7224432829513,10.5801886456982,10.7224432829513,42395.5247889061,0.0,1.0
2020-05-29,18.01,18.25,17.88,17.93,35090,10.6750250705336,10.8172797077866,10.5979704753548,10.6276068581159,59200.8820423698,0.0,1.0
2020-06-01,18.125,18.3,18.03,18.05,15085,10.743188750884,10.8469160905477,10.686879623638,10.6987341767424,25450.136950959,0.0,1.0
2020-06-02,18.3,18.35,18.152,18.23,15525,10.8469160905477,10.8765524733088,10.759192397575,10.8054251546822,26192.4677602677,0.0,1.0
2020-06-03,18.22,18.34,18.17,18.33,16954,10.79949787813,10.8706251967566,10.769861495369,10.8646979202043,28603.3557750454,0.0,1.0
2020-06-04,18.1,18.27,18.1,18.27,8720,10.7283705595035,10.8291342608911,10.7283705595035,10.8291342608911,14711.6469481181,0.0,1.0
2020-06-05,18.766,19.3,18.25,18.25,81588,11.1231271778808,11.4396437457689,10.8172797077866,10.8172797077866,137648.377431544,0.0,1.0
2020-06-08,19.45,19.698,18.806,18.9,49699,11.5285528940521,11.6755493525469,11.1468362840896,11.2025526836804,83847.9520268948,0.0,1.0
2020-06-09,19.44,19.49,19.0,19.49,14722,11.5226256174999,11.5522620002609,11.2618254492025,11.5522620002609,24837.7140332792,0.0,1.0
2020-06-10,19.33,19.35,19.15,19.229,6856,11.4574255754255,11.46928012853,11.3507345974857,11.3975600822482,11566.8637014104,0.0,1.0
2020-06-11,19.02,19.35,18.56,19.35,13411,11.273680002307,11.46928012853,11.0010252809052,11.46928012853,22625.9056446344,0.0,1.0
2020-06-12,18.48,18.908,18.48,18.68,3076,11.3009084289687,11.5626394250509,11.3009084289687,11.4232126327454,5030.08057779542,0.5859375,1.0
2020-06-15,18.565,18.565,18.04,18.56,7513,11.3528877155738,11.3528877155738,11.0318391806599,11.3498301104794,12285.7592265855,0.0,1.0
2020-06-16,18.345,18.7,18.2,18.33,22496,11.2183530914194,11.4354430531231,11.1296825436813,11.2091802761361,36786.9612087405,0.0,1.0
2020-06-17,18.531,18.65,18.06,18.06,12660,11.3320960009317,11.4048670021789,11.0440696010376,11.0440696010376,20702.4772805235,0.0,1.0
2020-06-18,18.365,18.59,18.27,18.43,8158,11.2305835117971,11.3681757410459,11.1724890150031,11.2703323780245,13340.5062918254,0.0,1.0
2020-06-19,18.39,18.5,18.27,18.37,12487,11.2458715372692,11.3131388493464,11.1724890150031,11.2336411168915,20419.5761296916,0.0,1.0
2020-06-22,18.2,18.45,18.15,18.39,11817,11.1296825436813,11.2825627984022,11.0991064927371,11.2458715372692,19323.9473952563,0.0,1.0
2020-06-23,18.15,18.5,18.13,18.325,7658,11.0991064927371,11.3131388493464,11.0868760723594,11.2061226710417,12522.8729079185,0.0,1.0
2020-06-24,18.12,18.49,18.01,18.1,10211,11.0807608621706,11.3070236391575,11.0134935500934,11.0685304417929,16697.7089661473,0.0,1.0
2020-06-25,18.16,18.3,17.85,18.01,9003,11.1052217029259,11.1908346455696,10.915650187072,11.0134935500934,14722.3067106282,0.0,1.0
2020-06-26,17.95,18.15,17.85,18.15,11151,10.9768022889604,11.0991064927371,10.915650187072,11.0991064927371,18234.8597278923,0.0,1.0
2020-06-29,17.7537,18.1,17.75,17.95,3738,10.8567607129535,11.0685304417929,10.8544980851837,10.9768022889604,6112.62717808822,0.0,1.0
2020-06-30,17.85,18.0,17.56,17.92,10720,10.915650187072,11.0073783399046,10.7383090915958,10.9584566583939,17530.0597509646,0.0,1.0
2020-07-01,17.95,18.195,17.61,17.85,45186,10.9768022889604,11.1266249385869,10.76888514254,10.915650187072,73891.1641704369,0.0,1.0
2020-07-02,17.89,17.99,17.7,17.82,13081,10.9401110278274,11.0012631297157,10.8239220342395,10.8973045565055,21390.924589773,0.0,1.0
2020-07-06,17.88,18.1,17.86,17.9,10019,10.9339958176385,11.0685304417929,10.9217653972609,10.9462262380162,16383.7377467271,0.0,1.0
2020-07-07,17.8,17.99,17.77,17.902,8800,10.8850741361278,11.0012631297157,10.8667285055613,10.947449280054,14390.347556762,0.0,1.0
2020-07-08,17.65,17.879,17.65,17.875,16791,10.7933459832953,10.9333842966196,10.7933459832953,10.9309382125441,27457.7642983625,0.0,1.0
2020-07-09,17.63,17.9,17.61,17.61,12775,10.7811155629176,10.9462262380162,10.76888514254,10.76888514254,20890.5329588221,0.0,1.0
2020-07-10,17.23,17.733,17.18,17.65,29149,10.5365071553642,10.8441022278626,10.50593110442,10.7933459832953,47666.3910150061,0.0,1.0
2020-07-13,17.27,17.78,17.27,17.48,42932,10.5609679961195,10.8728437157502,10.5609679961195,10.6893874100851,70205.2728757848,0.0,1.0
2020-07-14,17.628,17.74,17.176,17.51,52765,10.7798925208799,10.8483828749948,10.5034850203445,10.7077330406516,86284.8510036979,0.0,1.0
2020-07-15,17.82,17.9,17.655,17.74,30860,10.8973045565055,10.9462262380162,10.7964035883897,10.8483828749948,50464.3324547357,0.0,1.0
2020-07-16,17.94,17.94,17.65,17.8,17783,10.9706870787715,10.9706870787715,10.7933459832953,10.8850741361278,29079.948932034,0.0,1.0
2020-07-17,17.89,18.18,17.764,17.85,29753,11.0595487268281,11.2388259281014,10.981655873861,11.0348208369973,48128.6518236318,0.1953125,1.0
2020-07-20,18.15,18.15,17.72,17.72,48638,11.2202800107283,11.2202800107283,10.9544551950471,10.9544551950471,78677.1541490879,0.0,1.0
2020-07-21,18.14,18.18,17.9,18.18,18593,11.2140980382706,11.2388259281014,11.0657306992858,11.2388259281014,30076.1611722108,0.0,1.0
2020-07-22,18.1499,18.15,18.02,18.0988,6061,11.2202181910037,11.2202800107283,11.1399143687782,11.1886283117449,9804.31414321359,0.0,1.0
2020-07-23,18.135,18.15,18.08,18.08,3189,11.2110070520418,11.2202800107283,11.1770062035244,11.1770062035244,5158.54773184424,0.0,1.0
2020-07-24,18.07,18.18,18.0,18.18,6234,11.1708242310667,11.2388259281014,11.1275504238628,11.2388259281014,10084.1601004444,0.0,1.0
2020-07-27,18.08,18.08,18.0,18.0,7703,11.1770062035244,11.1770062035244,11.1275504238628,11.1275504238628,12460.4243268725,0.0,1.0
2020-07-28,18.0,18.0441,17.936,18.0,11168,11.1275504238628,11.1548129224012,11.0879858001335,11.1275504238628,18065.4315049347,0.0,1.0
2020-07-29,17.93,18.05,17.9,17.9,6714,11.0842766166589,11.1584602861513,11.0657306992858,11.0657306992858,10860.6113112582,0.0,1.0
2020-07-30,18.0595,18.07,17.8501,17.8501,11241,11.1643331599861,11.1708242310667,11.0348826567218,11.0348826567218,18183.516793246,0.0,1.0
2020-07-31,18.05,18.12,18.03,18.12,2523,11.1584602861513,11.2017340933552,11.1460963412359,11.2017340933552,4081.22167684009,0.0,1.0
2020-08-03,18.18,18.3,17.98,18.072,27358,11.2388259281014,11.3130095975938,11.1151864789474,11.1720606255582,44254.4838030089,0.0,1.0
2020-08-04,18.35,18.48,18.3,18.3,10446,11.3439194598823,11.4242851018325,11.3130095975938,11.3130095975938,16897.5194753356,0.0,1.0
2020-08-05,18.63,18.68,18.4498,18.4498,10031,11.517014688698,11.5479245509865,11.4056155450102,11.4056155450102,16226.2126993194,0.0,1.0
2020-08-06,18.4999,18.65,18.35,18.57,6146,11.4365872270233,11.5293786336134,11.3439194598823,11.4799228539518,9941.81071179516,0.0,1.0
2020-08-07,18.45,18.47,18.415,18.47,2156,11.4057391844594,11.4181031293748,11.3841022808574,11.4181031293748,3487.56002190536,0.0,1.0
2020-08-10,18.51,18.65,18.46,18.49,8533,11.4428310192056,11.5293786336134,11.4119211569171,11.4304670742902,13803.0378789047,0.0,1.0
2020-08-11,18.69,18.72,18.55,18.68,13262,11.5541065234442,11.5726524408173,11.4675589090364,11.5479245509865,21452.6999121099,0.0,1.0
2020-08-12,18.67,18.75,18.602,18.75,14364,11.5417425785288,11.5911983581904,11.4997051658164,11.5911983581904,23235.3024836033,0.0,1.0
2020-08-13,18.701,18.75,18.5937,18.725,11787,11.5609066931477,11.5911983581904,11.4945741286765,11.5757434270461,19066.7300455466,0.0,1.0
2020-08-14,18.718,18.74,18.66,18.74,7030,11.5714160463258,11.5850163857327,11.5355606060711,11.5850163857327,11371.7750250439,0.0,1.0
2020-08-17,18.85,18.975,18.7,18.78,17261,11.6530180827674,11.7302927384887,11.5602884959019,11.6097442755635,27921.5090622025,0.0,1.0
2020-08-18,19.1,19.25,18.7387,18.845,34909,11.80756739421,11.9002969810755,11.5842127293132,11.6499270965386,56469.0319131234,0.0,1.0
2020-08-19,19.55,19.89,19.1,19.1,16323,12.0857561548065,12.2959432183684,11.80756739421,11.80756739421,26404.1939877372,0.0,1.0
2020-08-20,19.21,19.4176,19.0931,19.4,21903,11.9963107408092,12.1259533285131,11.9233087249007,12.1149624347578,35073.8355391766,0.1953125,1.0
2020-08-21,19.2049,19.32,19.15,19.15,7637,11.9931258795505,12.0650038267794,11.9588417848254,11.9588417848254,12229.3239288085,0.0,1.0
2020-08-24,18.2499,19.225,18.12,19.19,97151,11.3967449968086,12.0056779798051,11.3156247071037,11.9838210888146,155570.387456812,0.0,1.0
2020-08-25,18.25,18.3094,18.05,18.16,51245,11.3968074450686,11.4339017114925,11.2719109251226,11.3406040110929,82059.9325300236,0.0,1.0
2020-08-26,17.9613,18.33,17.94,18.21,58429,11.2165193185266,11.4467660530469,11.2032178391523,11.3718281410794,93563.8559429555,0.0,1.0
2020-08-27,18.19,18.3,17.93,18.0,276807,11.3593384890848,11.4280315750551,11.196973013155,11.2406867951361,443258.147016065,0.0,1.0
2020-08-28,18.37,18.6,18.21,18.21,90422,11.4717453570361,11.615376354974,11.3718281410794,11.3718281410794,144795.067211042,0.0,1.0
2020-08-31,18.35,18.5899,18.25,18.5899,52994,11.4592557050415,11.6090690807167,11.3968074450686,11.6090690807167,84860.6510780779,0.0,1.0
2020-09-01,18.39,18.43,18.09,18.43,67639,11.4842350090307,11.5092143130199,11.2968902291118,11.5092143130199,108312.065106807,0.0,1.0
2020-09-02,18.4154,18.4994,18.34,18.48,40979,11.5000968670639,11.5525534054412,11.4530108790442,11.5404384430064,65620.723488103,0.0,1.0
2020-09-03,18.29,18.63,18.1,18.4,93415,11.4217867490578,11.6341108329659,11.3031350551091,11.490479835028,149587.834857882,0.0,1.0
2020-09-04,18.36,18.38,17.9,18.38,49792,11.4655005310388,11.4779901830334,11.1782385351631,11.4779901830334,79733.2063720356,0.0,1.0
2020-09-08,18.33,18.35,18.2147,18.2147,9502,11.4467660530469,11.4592557050415,11.3747632092981,11.3747632092981,15215.7962513473,0.0,1.0
2020-09-09,18.73,18.74,18.38,18.39,41684,11.6965590929389,11.7028039189362,11.4779901830334,11.4842350090307,66749.6580657919,0.0,1.0
2020-09-10,18.83,18.95,18.65,18.725,46802,11.7590073529118,11.8339452648794,11.6466004849605,11.6934366799402,74945.242702121,0.0,1.0
2020-09-11,18.94,19.1999,18.71,18.83,43274,11.8277004388821,11.9900034665519,11.6840694409443,11.7590073529118,69295.7658367501,0.0,1.0
2020-09-14,19.12,19.15,18.55,18.55,57451,12.0620765645932,12.0810024169435,11.7024853699374,11.7024853699374,91067.4968872614,0.1953125,1.0
2020-09-15,18.92,19.17,18.75,19.17,22722,11.9359042155912,12.0936196518437,11.8286577189395,12.0936196518437,36017.4002936824,0.0,1.0
2020-09-16,18.93,19.0362,18.75,18.92,15625,11.9422128330413,12.0092103503614,11.8286577189395,11.9359042155912,24767.7088103507,0.0,1.0
2020-09-17,18.79,19.0,18.66,18.88,29600,11.8538921887399,11.986373155192,11.7718801618886,11.9106697457908,46919.9475703283,0.0,1.0
2020-09-18,18.94,18.99,18.71,18.92,16602,11.9485214504914,11.9800645377419,11.8034232491391,11.9359042155912,26316.3841068443,0.0,1.0
2020-09-21,18.835,18.966,18.47,18.75,29122,11.8822809672653,11.9649238558616,11.6520164303366,11.8286577189395,46162.2538224022,0.0,1.0
2020-09-22,18.88,18.95,18.55,18.7927,6962,11.9106697457908,11.9548300679415,11.7024853699374,11.8555955154514,11035.6984792103,0.0,1.0
2020-09-23,18.554,18.91,18.5,18.91,13789,11.7050088169175,11.9295955981411,11.6709422826869,11.9295955981411,21857.4039542992,0.0,1.0
2020-09-24,18.44,18.6309,18.25,18.5,12833,11.6330905779863,11.7535220851088,11.5132268464344,11.6709422826869,20342.0164584468,0.0,1.0
2020-09-25,18.55,18.6881,18.44,18.44,9930,11.7024853699374,11.7896073769233,11.6330905779863,11.6330905779863,15740.3743031541,0.0,1.0
2020-09-28,18.66,18.8877,18.56,18.7079,9496,11.7718801618886,11.9155273812273,11.7087939873875,11.8020984394745,15052.4264232377,0.0,1.0
2020-09-29,18.7,18.7,18.4001,18.66,10704,11.797114631689,11.797114631689,11.6079191943604,11.7718801618886,16967.2675267836,0.0,1.0
2020-09-30,18.85,18.9506,18.65,18.69,16856,11.8917438934405,11.9552085849885,11.7655715444384,11.7908060142389,26719.0079812653,0.0,1.0
2020-10-01,18.95,18.95,18.73,18.73,17713,11.9548300679415,11.9548300679415,11.8160404840393,11.8160404840393,28077.4672740955,0.0,1.0
2020-10-02,18.89,18.95,18.75,18.95,11228,11.9169783632409,11.9548300679415,11.8286577189395,11.9548300679415,17797.8774094475,0.0,1.0
2020-10-05,18.975,19.0539,18.89,19.0,31440,11.9706016115667,12.020376603248,11.9169783632409,11.986373155192,49836.5929598355,0.0,1.0
2020-10-06,18.9,18.99,18.9,18.95,10060,11.923286980691,11.9800645377419,11.923286980691,11.9548300679415,15946.4416404562,0.0,1.0
2020-10-07,18.97,19.15,18.9,19.1,22178,11.9674473028417,12.0810024169435,11.923286980691,12.049459329693,35155.0877437413,0.0,1.0
2020-10-08,19.14,19.15,19.0,19.09,26376,12.0746937994934,12.0810024169435,11.986373155192,12.0431507122429,41809.4776052359,0.0,1.0
2020-10-09,19.14,19.14,18.95,19.14,13299,12.0746937994934,12.0746937994934,11.9548300679415,12.0746937994934,21080.6886060067,0.0,1.0
2020-10-12,19.09,19.1,18.45,18.81,106308,12.0431507122429,12.049459329693,11.6393991954364,11.8665094236401,168512.357645489,0.0,1.0
2020-10-13,18.83,19.08,18.75,19.08,23981,11.8791266585403,12.0368420947928,11.8286577189395,12.0368420947928,38013.0831987852,0.0,1.0
2020-10-14,18.87,18.95,18.56,18.95,14731,12.027576312913,12.0785676274351,11.8299849691396,12.0785676274351,23111.38693018,0.1953125,1.0
2020-10-15,18.75,18.86,18.6,18.86,7683,11.9510893411297,12.0212023985977,11.8554806264007,12.0212023985977,12053.8175130388,0.0,1.0
2020-10-16,18.6,18.83,18.6,18.755,9663,11.8554806264007,12.0020806556519,11.8554806264007,11.9542762982874,15160.2288986715,0.0,1.0
2020-10-19,18.664,18.75,18.61,18.75,2182,11.8962736780184,11.9510893411297,11.861854540716,11.9510893411297,3423.3281027529,0.0,1.0
2020-10-20,18.59,18.66,18.59,18.635,3513,11.8491067120854,11.8937241122923,11.8491067120854,11.8777893265041,5511.52686753939,0.0,1.0
2020-10-21,18.23,18.59,18.21,18.59,11543,11.6196457967357,11.8491067120854,11.6068979681052,11.8491067120854,18109.7508203835,0.0,1.0
2020-10-22,18.26,18.68,17.81,18.25,34163,11.6387675396815,11.9064719409228,11.3519413954944,11.6323936253663,53598.1475592794,0.0,1.0
2020-10-23,18.25,18.44,18.14,18.3,4400,11.6323936253663,11.7534979973564,11.5622805678983,11.6642631969426,6903.13641251728,0.0,1.0
2020-10-26,18.1,18.4523,18.01,18.225,19388,11.5367849106372,11.7613379119642,11.4794196817998,11.6164588395781,30417.729264974,0.0,1.0
2020-10-27,18.01,18.2795,18.0,18.08,18872,11.4794196817998,11.6511966725963,11.4730457674845,11.5240370820067,29608.1796311424,0.0,1.0
2020-10-28,17.97,18.25,17.5,18.25,28280,11.4539240245387,11.6323936253663,11.1543500517211,11.6323936253663,44368.3403968158,0.0,1.0
2020-10-29,17.96,17.96,17.75,17.88,8380,11.4475501102235,11.4475501102235,11.3136979096028,11.3965587957013,13147.337076567,0.0,1.0
2020-10-30,17.5,17.9,17.11,17.9,22135,11.1543500517211,11.4093066243318,10.9057673934256,11.4093066243318,34727.4828388796,0.0,1.0
2020-11-02,17.5564,17.99,17.5,17.8572,12611,11.1902989284592,11.4666718531693,11.1543500517211,11.3820262710625,19785.3302950581,0.0,1.0
2020-11-03,17.6,17.8911,17.57,17.76,5751,11.2180891948738,11.4036338405913,11.198967451928,11.3200718239181,9022.71307008793,0.0,1.0
2020-11-04,17.78,17.99,17.735,17.8761,13057,11.3328196525486,11.4666718531693,11.3041370381299,11.3940729691184,20485.0573041451,0.0,1.0
2020-11-05,17.906,17.96,17.815,17.815,7116,11.413130972921,11.4475501102235,11.3551283526521,11.3551283526521,11164.2542526075,0.0,1.0
2020-11-06,17.97,17.97,17.9353,17.9353,4488,11.4539240245387,11.4539240245387,11.4318065418647,11.4318065418647,7041.19914076766,0.0,1.0
2020-11-09,18.1,18.25,18.0,18.0,25098,11.5367849106372,11.6323936253663,11.4730457674845,11.4730457674845,39376.1176548545,0.0,1.0
2020-11-10,18.52,18.636,17.954,18.17,20569,11.8044893118785,11.8784267179357,11.4437257616343,11.5814023108441,32270.5938338793,0.0,1.0
2020-11-11,18.55,18.7085,18.4594,18.7085,19279,11.8236110548243,11.9246375967214,11.765863391128,11.9246375967214,30246.7197493003,0.0,1.0
2020-11-12,18.38,18.59,18.3001,18.415,8207,11.8397450254349,11.9750195877494,11.7882762752971,11.8622907858206,12740.5328134977,0.1953125,1.0
2020-11-13,18.55,18.55,18.25,18.54,15229,11.9492530044514,11.9492530044514,11.7560036297163,11.9428113586269,23641.4736464917,0.0,1.0
2020-11-16,18.8,18.89,18.31,18.6,40753,12.110294150064,12.1682689624845,11.7946535046634,11.9814612335739,63264.8877480776,0.0,1.0
2020-11-17,18.9,18.92,18.83,18.89,20513,12.174710608309,12.187593899958,12.1296190875375,12.1682689624845,31844.3462414134,0.0,1.0
2020-11-18,19.07,19.13,18.9,19.0,32251,12.2842185873255,12.3228684622725,12.174710608309,12.239127066554,50066.3974373239,0.0,1.0
2020-11-19,19.45,20.04,19.07,19.15,22914,12.5290011286566,12.9090582323022,12.2842185873255,12.3357517539215,35571.6545495903,0.0,1.0
2020-11-20,19.325,19.4,19.02,19.21,9105,12.4484805558503,12.4967928995341,12.252010358203,12.3744016288685,14134.5864831117,0.0,1.0
2020-11-23,19.1999,19.4,19.1999,19.32,16226,12.3678955665858,12.4967928995341,12.3678955665858,12.4452597329381,25189.2147473882,0.0,1.0
2020-11-24,19.24,19.3409,19.09,19.09,16233,12.393726566342,12.4587227727113,12.2971018789745,12.2971018789745,25200.0815354588,0.0,1.0
2020-11-25,19.16,19.39,19.0,19.39,10814,12.342193399746,12.4903512537096,12.239127066554,12.4903512537096,16787.6351706062,0.0,1.0
2020-11-27,19.14,19.35,19.1,19.35,7855,12.329310108097,12.4645846704116,12.303543524799,12.4645846704116,12194.0886133819,0.0,1.0
2020-11-30,19.25,19.3999,19.11,19.11,13886,12.4001682121666,12.4967284830758,12.3099851706235,12.3099851706235,21556.602735254,0.0,1.0
2020-12-01,19.15,19.275,19.11,19.25,14860,12.3357517539215,12.4162723267278,12.3099851706235,12.4001682121666,23068.6386753476,0.0,1.0
2020-12-02,19.11,19.55,19.05,19.35,25340,12.3099851706235,12.5934175869016,12.2713352956765,12.4645846704116,39337.772815162,0.0,1.0
2020-12-03,19.17,19.319,18.8001,19.14,22241,12.3486350455705,12.4446155683556,12.1103585665222,12.329310108097,34526.8904965279,0.0,1.0
2020-12-04,18.94,19.4,18.94,19.2,20431,12.200477191607,12.4967928995341,12.200477191607,12.367959983044,31717.0495811591,0.0,1.0
2020-12-07,18.82,19.0685,18.645,18.9,10348,12.123177441713,12.2832523404518,12.0104486397842,12.174710608309,16064.2175647709,0.0,1.0
2020-12-08,18.9002,19.1,18.86,18.969,14245,12.1748394412255,12.303543524799,12.148944025011,12.219157964498,22113.9137234404,0.0,1.0
2020-12-09,18.86,19.09,18.7,18.7,11410,12.148944025011,12.2971018789745,12.0458776918189,12.0458776918189,17712.8645548933,0.0,1.0
2020-12-10,19.01,19.3799,18.8601,18.97,8085,12.2455687123785,12.4838451914268,12.1490084414692,12.2198021290805,12551.1402214122,0.0,1.0
2020-12-11,19.05,19.2001,19.05,19.2,17557,12.2713352956765,12.3680243995023,12.2713352956765,12.367959983044,27255.4568790765,0.0,1.0
2020-12-14,19.05,19.35,19.02,19.02,8532,12.3971486906863,12.5923793787286,12.3776256218821,12.3776256218821,13110.6437500511,0.1953125,1.0
2020-12-15,19.0941,19.33,18.98,19.0,18310,12.4258476018285,12.5793639995258,12.3515948634764,12.3646102426793,28135.9455067317,0.0,1.0
2020-12-16,18.9,19.2,18.8,19.1678,11492,12.2995333466652,12.4947640347075,12.2344564506511,12.4738092741909,17659.108998545,0.0,1.0
2020-12-17,19.15,19.415,18.95,18.95,9535,12.4622255867004,12.6346793611378,12.3320717946722,12.3320717946722,14651.8973460779,0.0,1.0
2020-12-18,19.3,19.45,19.1321,19.1321,7591,12.5598409307216,12.6574562747427,12.4505768223139,12.4505768223139,11664.6620612561,0.0,1.0
2020-12-21,19.6,19.7399,19.2999,19.3,19231,12.7550716187639,12.8461141962876,12.5597758538256,12.5598409307216,29551.1943222259,0.0,1.0
2020-12-22,19.65,19.8,19.55,19.74,19610,12.7876100667709,12.8852254107921,12.7225331707568,12.8461792731836,30133.582271273,0.0,1.0
2020-12-23,19.3,19.55,19.3,19.55,14778,12.5598409307216,12.7225331707568,12.5598409307216,12.7225331707568,22708.5200818394,0.0,1.0
2020-12-24,19.21,19.7,19.03,19.36,31429,12.5012717243089,12.820148514778,12.3841333114835,12.59888706833,48295.1737482833,0.0,1.0
2020-12-28,19.11,19.3899,19.05,19.21,19398,12.4361948282948,12.6183450602382,12.3971486906863,12.5012717243089,29807.8138142862,0.0,1.0
2020-12-29,19.3,19.54,18.81,19.06,19026,12.5598409307216,12.7160254811554,12.2409641402525,12.4036563802877,29236.1823708943,0.0,1.0
2020-12-30,19.07,19.5,19.05,19.18,19330,12.4101640698891,12.6899947227498,12.3971486906863,12.4817486555046,29703.3220450642,0.0,1.0
2020-12-31,19.39,19.4,19.097,19.1,6314,12.6184101371343,12.6249178267357,12.4277348318129,12.4296871386934,9702.36810101055,0.0,1.0
2021-01-04,19.33,19.4684,19.31,19.39,12012,12.5793639995258,12.6694304236093,12.566348620323,12.6184101371343,18458.1637043616,0.0,1.0
2021-01-05,19.49,19.52,19.365,19.365,11358,12.6834870331484,12.7030101019526,12.6021409131307,12.6021409131307,17453.1987474308,0.0,1.0
2021-01-06,19.65,19.88,19.49,19.5,21120,12.7876100667709,12.9372869276034,12.6834870331484,12.6899947227498,32453.914205471,0.0,1.0
2021-01-07,19.65,19.88,19.62,19.77,15898,12.7876100667709,12.9372869276034,12.7680869979667,12.8657023419878,24429.5609866751,0.0,1.0
2021-01-08,20.03,20.33,19.84,19.84,45799,13.0349022716245,13.2301329596668,12.9112561691977,12.9112561691977,70376.74321479,0.0,1.0
2021-01-11,20.3,20.32,19.9,20.13,15553,13.2106098908626,13.2236252700654,12.9503023068062,13.0999791676386,23899.4189222391,0.0,1.0
2021-01-12,20.36,20.4899,20.13,20.13,15915,13.249656028471,13.3341909163934,13.0999791676386,13.0999791676386,24455.6839289807,0.0,1.0
2021-01-13,20.33,20.4,20.25,20.327,18937,13.2301329596668,13.2756867868767,13.1780714428555,13.2281806527864,29099.4210847066,0.0,1.0
2021-01-14,20.48,20.815,20.05,20.05,19578,13.4548516162155,13.6749383003675,13.1723522902891,13.1723522902891,29800.2126992448,0.1953125,1.0
2021-01-15,20.4,20.62,20.05,20.44,27605,13.4022936020897,13.5468281409357,13.1723522902891,13.4285726091526,42018.3303484856,0.0,1.0
2021-01-19,20.625,20.85,20.4,20.45,12093,13.5501130168186,13.6979324315475,13.4022936020897,13.4351423609183,18407.0881689635,0.0,1.0
2021-01-20,20.62,20.78,20.53,20.53,11085,13.5468281409357,13.6519441691874,13.4877003750442,13.4877003750442,16872.7836230018,0.0,1.0
2021-01-21,20.6,20.85,20.5,20.65,16313,13.5336886374043,13.6979324315475,13.467991119747,13.5665373962329,24830.4663276524,0.0,1.0
2021-01-22,20.55,20.81,20.404,20.5,14973,13.5008398785756,13.6716534244846,13.404921502796,13.467991119747,22790.8154431399,0.0,1.0
2021-01-25,21.0,21.0,20.715,20.7279,13292,13.7964787080335,13.7964787080335,13.6092407827102,13.617715762488,20232.1190723445,0.0,1.0
2021-01-26,20.5,21.29,20.1001,20.8,33349,13.467991119747,13.9870015092397,13.2052667466354,13.6650836727189,50761.4308564262,0.0,1.0
2021-01-27,20.42,20.7706,20.0851,20.1,27645,13.4154331056211,13.6457686025276,13.1954121189868,13.2052010491178,42079.215449516,0.0,1.0
2021-01-28,20.67,21.21,20.6,20.717,13807,13.5796768997644,13.9344434951138,13.5336886374043,13.6105547330633,21016.0147481087,0.0,1.0
2021-01-29,20.8,21.25,20.6,20.9,11179,13.6650836727189,13.9607225021767,13.5336886374043,13.7307811903762,17015.8636104228,0.0,1.0
2021-02-01,21.05,21.23,20.6,20.8,21533,13.8293274668621,13.9475829986453,13.5336886374043,13.6650836727189,32775.9720120973,0.0,1.0
2021-02-02,21.276,21.68,21.09,21.3,20743,13.9778038567676,14.2432218281031,13.8556064739251,13.9935712610054,31573.4912667503,0.0,1.0
2021-02-03,21.545,21.68,21.02,21.4996,18601,14.1545301792658,14.2432218281031,13.8096182115649,14.1247035062494,28313.0941065815,0.0,1.0
2021-02-04,21.935,21.97,21.465,21.465,9723,14.4107504981293,14.4337446293093,14.1019721651399,14.1019721651399,14799.6459329225,0.0,1.0
2021-02-05,22.6884,22.7,22.0,22.0,15600,14.9057155961594,14.9133365082076,14.4534538846065,14.4534538846065,23745.1894017887,0.0,1.0
2021-02-08,22.37,23.6988,22.37,22.99,32626,14.6965346999385,15.5695233145688,14.6965346999385,15.1038593094138,49660.9326553051,0.0,1.0
2021-02-09,22.72,23.0185,22.45,22.45,15645,14.9264760117391,15.1225831019461,14.7490927140644,14.7490927140644,23813.6851404477,0.0,1.0
2021-02-10,22.6214,23.1,22.5,22.7,14208,14.861698259329,15.1761265788368,14.781941472893,14.9133365082076,21626.3878859368,0.0,1.0
2021-02-11,22.98,23.0,22.4201,22.89,14114,15.2256050218225,15.2388562011278,14.8546382571698,15.1659747149485,21302.2549537527,0.1953125,1.0
2021-02-12,23.33,23.42,23.01,23.05,15043,15.4575006596657,15.5171309665397,15.2454817907805,15.2719841493911,22704.3943084386,0.0,1.0
2021-02-16,22.885,23.25,22.75,23.25,28262,15.1626619201222,15.4044959424444,15.0732164598112,15.4044959424444,42655.8260948674,0.0,1.0
2021-02-17,22.82,23.1,22.8,22.9385,16580,15.1195955873799,15.3051120976545,15.1063444080745,15.1981088247639,25024.1878371276,0.0,1.0
2021-02-18,23.11,23.13,22.8645,23.0,12102,15.3117376873071,15.3249888666124,15.1490794613342,15.2388562011278,18265.5441016236,0.0,1.0
2021-02-19,23.25,23.45,23.205,23.37,16041,15.4044959424444,15.5370077354977,15.3746807890074,15.4840030182764,24210.6753374768,0.0,1.0
2021-02-22,22.62,23.7503,22.62,23.27,26936,14.9870837943266,15.7359741927672,14.9870837943266,15.4177471217497,40654.4947877485,0.0,1.0
2021-02-23,22.35,23.0,22.08,22.79,21869,14.8081928737046,15.2388562011278,14.6293019530827,15.0997188184219,33006.8735711789,0.0,1.0
2021-02-24,22.395,22.64,22.2501,22.4999,13938,14.8380080271416,15.0003349736319,14.7420032330745,14.9075104625981,21036.6182191729,0.0,1.0
2021-02-25,22.1101,22.5,22.04,22.04,7174,14.6492449779372,14.9075767184946,14.602799594472,14.602799594472,10827.7155333869,0.0,1.0
2021-02-26,22.15,22.3514,22.11,22.33,20861,14.6756810806513,14.809120456256,14.6491787220407,14.7949416943993,31485.4995458578,0.0,1.0
2021-03-01,22.5,22.5,22.25,22.25,10356,14.9075767184946,14.9075767184946,14.741936977178,14.741936977178,15630.3069506209,0.0,1.0
2021-03-02,22.95,22.95,22.4,22.54,46410,15.2057282528645,15.2057282528645,14.841320821968,14.9340790771053,70046.5957491613,0.0,1.0
2021-03-03,22.7,22.8815,22.65,22.8815,10830,15.0400885115479,15.1603429637437,15.0069605632846,15.1603429637437,16345.7149744326,0.0,1.0
2021-03-04,22.2,22.92,21.5,22.92,34560,14.7088090289147,15.1858514839065,14.2450177532282,15.1858514839065,52161.3951538679,0.0,1.0
2021-03-05,21.12,22.18,19.6727,22.18,160263,13.9932453464269,14.6955578496093,13.0343237559968,14.6955578496093,241884.886329409,0.0,1.0
2021-03-08,21.45,22.01,21.37,21.5,41482,14.2118898049648,14.582922825514,14.1588850877435,14.2450177532282,62608.7671809248,0.0,1.0
2021-03-09,21.88,22.0039,21.435,21.46,16501,14.4967901600294,14.5788812158259,14.2019514204859,14.2185153946175,24904.9531664924,0.0,1.0
2021-03-10,22.36,22.36,22.0,22.0,14232,14.8148184633573,14.8148184633573,14.5762972358614,14.5762972358614,21480.3523098915,0.0,1.0
2021-03-11,22.475,22.5,22.2,22.46,23954,14.8910127443629,14.9075767184946,14.7088090289147,14.8810743598839,36153.7632961736,0.0,1.0
2021-03-12,22.7,22.825,22.47,22.65,11644,15.1694945594515,15.2530270184793,15.0157948348403,15.1360815758404,17424.3643362075,0.1953125,1.0
2021-03-15,22.645,22.75,22.51,22.7,36276,15.1327402774792,15.2029075430626,15.0425252217292,15.1694945594515,54284.2872432381,0.0,1.0
2021-03-16,22.68,22.755,22.55,22.646,18301,15.156129366007,15.2062488414237,15.0692556086181,15.1334085371515,27386.0607795374,0.0,1.0
2021-03-17,23.29,23.5,22.71,22.72,15604,15.5637677660628,15.7041022972295,15.1761771561737,15.1828597528959,23350.204491771,0.0,1.0
2021-03-18,23.28,23.4,23.1684,23.4,10175,15.5570851693406,15.6372763300073,15.4825073899205,15.6372763300073,15226.1170663785,0.0,1.0
2021-03-19,23.29,23.4,23.2801,23.4,4917,15.5637677660628,15.6372763300073,15.5571519953078,15.6372763300073,7357.91819315803,0.0,1.0
2021-03-22,23.3,23.4068,23.15,23.38,20094,15.570450362785,15.6418204957784,15.4702114119516,15.6239111365628,30069.1495166398,0.0,1.0
2021-03-23,23.6,23.7999,23.2461,23.46,22222,15.7709282644518,15.904513372929,15.5344311664522,15.6773719103406,33253.5403881142,0.0,1.0
2021-03-24,23.75,23.9,23.65,23.9,13182,15.8711672152851,15.9714061661185,15.8043412480629,15.9714061661185,19725.8648814744,0.0,1.0
2021-03-25,24.0,24.15,23.71,23.85,23535,16.0382321333408,16.1384710841742,15.8444368283962,15.9379931825074,35218.3454699968,0.0,1.0
2021-03-26,24.3,24.525,23.975,24.0,28826,16.2387100350075,16.3890684612576,16.0215256415352,16.0382321333408,43135.9263445138,0.0,1.0
2021-03-29,23.68,24.3,22.63,24.3,32242,15.8243890382296,16.2387100350075,15.1227163823959,16.2387100350075,48247.7116908279,0.0,1.0
2021-03-30,23.65,23.94,23.37,23.94,14654,15.8043412480629,15.9981365530074,15.6172285398406,15.9981365530074,21928.6014241484,0.0,1.0
2021-03-31,23.8,24.2,23.5,23.67,16638,15.9045801988963,16.1718840677853,15.7041022972295,15.8177064415073,24897.507199057,0.0,1.0
2021-04-01,24.04,24.04,23.8,23.92,22398,16.0649625202297,16.0649625202297,15.9045801988963,15.984771359563,33516.9110616949,0.0,1.0
2021-04-05,24.3,24.6,24.0787,24.15,29916,16.2387100350075,16.4391879366743,16.0908241695447,16.1384710841742,44767.0288115754,0.0,1.0
2021-04-06,24.365,24.5,24.07,24.42,9565,16.282146913702,16.372361969452,16.0850103103964,16.3189011956742,14313.2982545366,0.0,1.0
2021-04-07,24.3,24.5,24.23,24.5,11370,16.2387100350075,16.372361969452,16.191931857952,16.372361969452,17014.3440830195,0.0,1.0
2021-04-08,24.97,24.99,24.4121,24.5,15147,16.6864440153966,16.6998092088411,16.3136219442637,16.372361969452,22666.3385950305,0.0,1.0
2021-04-09,24.9,25.055,24.7317,24.9467,24392,16.6396658383411,16.7432460875355,16.527197735506,16.6708735650338,36500.7810794205,0.0,1.0
2021-04-12,25.1712,25.2,25.01,25.02,17818,16.8208978614478,16.8401437400078,16.7131744022855,16.7198569990078,26663.2878514724,0.0,1.0
2021-04-13,25.36,25.5,25.1,25.29,22372,16.9470652875634,17.0406216416746,16.7733177727856,16.9002871105078,33478.0040303705,0.0,1.0
2021-04-14,25.65,26.01,25.25,25.25,19764,17.2713800597389,17.5137853939107,17.0020407995481,17.0020407995481,29351.8293411733,0.1953125,1.0
2021-04-15,25.49,25.49,25.3,25.4,25231,17.1636443556626,17.1636443556626,17.0357082070719,17.1030430221196,37470.9576050972,0.0,1.0
2021-04-16,25.36,25.375,25.02,25.02,6845,17.0761090961005,17.0862093183577,16.8471707249383,16.8471707249383,10165.6178830364,0.0,1.0
2021-04-19,25.3262,25.5,25.3,25.4,15039,17.0533499286144,17.1703778371673,17.0357082070719,17.1030430221196,22334.6570260021,0.0,1.0
2021-04-20,24.93,25.3,24.915,25.3,25593,16.7865693913954,17.0357082070719,16.7764691691382,17.0357082070719,38008.5695369686,0.0,1.0
2021-04-21,25.2,25.4,24.93,24.93,12074,16.9683733920242,17.1030430221196,16.7865693913954,16.7865693913954,17931.2885784925,0.0,1.0
2021-04-22,25.35,25.45,25.1,25.2,6802,17.0693756145958,17.1367104296435,16.9010385769765,16.9683733920242,10101.7579021787,0.0,1.0
2021-04-23,25.3627,25.45,25.2337,25.45,7446,17.0779271361068,17.1367104296435,16.9910652246953,17.1367104296435,11058.1724992095,0.0,1.0
2021-04-26,25.35,25.675,25.35,25.36,14791,17.0693756145958,17.2882137635008,17.0693756145958,17.0761090961005,21966.3482991952,0.0,1.0
2021-04-27,25.6,25.6,23.97,23.97,24202,17.2377126522151,17.2377126522151,16.1401551669373,16.1401551669373,35942.7734120155,0.0,1.0
2021-04-28,25.16,25.6,25.16,25.5431,6953,16.9414394660051,17.2377126522151,16.9414394660051,17.1993991424529,10326.0103930975,0.0,1.0
2021-04-29,25.1834,25.4,25.0,25.35,12518,16.9571958127263,17.1030430221196,16.8337037619288,17.0693756145958,18590.6800087435,0.0,1.0
2021-04-30,25.3021,25.3021,25.15,25.26,5677,17.0371222381879,17.0371222381879,16.9347059845003,17.0087742810528,8431.00258904275,0.0,1.0
2021-05-03,25.3301,25.6,25.3,25.3,11088,17.0559759864013,17.2377126522151,17.0357082070719,17.0357082070719,16466.9643662684,0.0,1.0
2021-05-04,25.5632,25.6,25.21,25.47,14432,17.2129334402775,17.2377126522151,16.975106873529,17.150177392653,21433.1917148256,0.0,1.0
2021-05-05,25.95,25.97,25.5134,25.6,21299,17.4733845048821,17.4868514678916,17.1794007023837,17.2377126522151,31631.4821462077,0.0,1.0
2021-05-06,25.9518,26.3,25.555,25.95,8210,17.4745965315529,17.7090563575491,17.2074119854436,17.4733845048821,12192.8009963081,0.0,1.0
2021-05-07,25.94,26.0,25.5545,25.8694,10241,17.4666510233773,17.5070519124059,17.2070753113683,17.4191126439536,15209.0712549563,0.0,1.0
2021-05-10,25.98,25.98,25.36,25.94,15259,17.4935849493964,17.4935849493964,17.0761090961005,17.4666510233773,22661.3825094598,0.0,1.0
2021-05-11,26.05,26.14,25.55,26.14,19571,17.5407193199298,17.6013206534727,17.2040452446912,17.6013206534727,29065.2019852308,0.0,1.0
2021-05-12,25.886,26.44,25.886,26.02,17574,17.4302902232515,17.8033250986159,17.4302902232515,17.5205188754155,26099.4256649352,0.0,1.0
2021-05-13,25.7327,25.95,25.48,25.95,7829,17.4585792624234,17.6060083807719,17.2871326991163,17.6060083807719,11539.387327674,0.1953125,1.0
2021-05-14,25.64,25.9248,25.62,25.74,7340,17.3956861226586,17.588911216564,17.3821169447158,17.4635320123726,10818.6362223945,0.0,1.0
2021-05-17,25.45,25.63,25.37,25.6,5072,17.2667789322021,17.3889015336872,17.2125022204309,17.368547766773,7475.76606539304,0.0,1.0
2021-05-18,25.709,25.97,25.3818,25.3818,14885,17.4424997865612,17.6195775587147,17.2205080354172,17.2205080354172,21939.427816123,0.0,1.0
2021-05-19,25.65,25.86,25.46,25.7,8763,17.40247071163,17.5449470800293,17.2735635211735,17.436393656487,12916.036678044,0.0,1.0
2021-05-20,25.9,26.072,25.48,25.54,12357,17.5720854359149,17.6887803662229,17.2871326991163,17.3278402329446,18213.3362125516,0.0,1.0
2021-05-21,25.75,26.08,25.5877,26.08,5914,17.470316601344,17.6942080374,17.3602027223382,17.6942080374,8716.81398082303,0.0,1.0
2021-05-24,25.7176,25.88,25.7,25.76,4209,17.4483345330766,17.5585162579721,17.436393656487,17.4771011903154,6203.76564850935,0.0,1.0
2021-05-25,25.675,25.8626,25.5029,25.76,3872,17.4194321840585,17.5467110731619,17.3026694078608,17.4771011903154,5707.0516966092,0.0,1.0
2021-05-26,25.815,25.8646,25.65,25.65,3410,17.514416429658,17.5480679909562,17.40247071163,17.40247071163,5026.09666462743,0.0,1.0
2021-05-27,25.865,25.865,25.825,25.83,1416,17.548339374515,17.548339374515,17.5212010186294,17.5245933131151,2087.08295516494,0.0,1.0
2021-05-28,25.8013,25.88,25.8,25.8,4426,17.5051215427672,17.5585162579721,17.5042395462009,17.5042395462009,6523.60816353109,0.0,1.0
2021-06-01,25.792,25.8,25.744,25.8,5530,17.4988118750238,17.5042395462009,17.4662458479611,17.5042395462009,8150.82538281223,0.0,1.0
2021-06-02,25.93,25.93,25.5,25.79,12931,17.5924392028291,17.5924392028291,17.3007018770591,17.4974549572295,19059.3712522866,0.0,1.0
2021-06-03,25.65,25.9,25.53,25.55,11030,17.40247071163,17.5720854359149,17.3210556439733,17.334624821916,16257.4329064048,0.0,1.0
2021-06-04,25.75,25.9,25.61,25.85,4459,17.470316601344,17.5720854359149,17.3753323557444,17.5381624910579,6572.24780867262,0.0,1.0
2021-06-07,25.67,25.75,25.6531,25.74,6114,17.4160398895728,17.470316601344,17.4045739342111,17.4635320123726,9011.59970895368,0.0,1.0
2021-06-08,25.69,25.69,25.5101,25.61,5442,17.4296090675156,17.4296090675156,17.3075543119202,17.3753323557444,8021.11966243473,0.0,1.0
2021-06-09,25.7,25.8,25.6,25.79,4994,17.436393656487,17.5042395462009,17.368547766773,17.4974549572295,7360.79963142209,0.0,1.0
2021-06-10,25.75,25.8,25.61,25.77,5534,17.470316601344,17.5042395462009,17.3753323557444,17.4838857792868,8156.72109737481,0.0,1.0
2021-06-11,25.8,25.8,25.6894,25.8,3415,17.5042395462009,17.5042395462009,17.4292019921773,17.5042395462009,5033.4663078307,0.0,1.0
2021-06-14,25.7,25.94,25.6101,25.7,17644,17.5689051598346,17.7329727566579,17.5074481725245,17.5689051598346,25809.849610701,0.1953125,1.0
2021-06-15,25.598,25.66,25.4,25.66,7608,17.4991764311846,17.541560560364,17.3638206638054,17.541560560364,11129.0714032087,0.0,1.0
2021-06-16,25.565,25.726,25.4206,25.43,4258,17.4766171366214,17.5866791494904,17.3779031325327,17.3843291134083,6228.65221278425,0.0,1.0
2021-06-17,25.5,25.74,25.5,25.74,8913,17.4321821624818,17.5962497593051,17.4321821624818,17.5962497593051,13038.0406699262,0.0,1.0
2021-06-18,25.6,25.65,25.59,25.627,1773,17.5005436611582,17.5347244104964,17.4937075112905,17.5190012658008,2593.56514167835,0.0,1.0
2021-06-21,25.64,25.6836,25.64,25.65,5386,17.5278882606287,17.5576938740516,17.5278882606287,17.5347244104964,7878.70380884358,0.0,1.0
2021-06-22,25.69,25.75,25.6417,25.75,2316,17.5620690099669,17.6030859091728,17.5290504061062,17.6030859091728,3387.87189403671,0.0,1.0
2021-06-23,25.6981,25.75,25.64,25.75,4894,17.5676062913597,17.6030859091728,17.5278882606287,17.6030859091728,7159.00045311557,0.0,1.0
2021-06-24,25.67,25.75,25.65,25.75,9910,17.5483967102316,17.6030859091728,17.5347244104964,17.6030859091728,14496.4639334645,0.0,1.0
2021-06-25,25.68,25.725,25.679,25.679,4865,17.5552328600993,17.5859955345037,17.5545492451125,17.5545492451125,7116.57891385517,0.0,1.0
2021-06-28,25.65,25.75,25.65,25.75,4578,17.5347244104964,17.6030859091728,17.5347244104964,17.6030859091728,6696.75195634716,0.0,1.0
2021-06-29,25.6975,25.8,25.651,25.76,5679,17.5671961223676,17.637266658511,17.5354080254831,17.6099220590404,8307.3076365434,0.0,1.0
2021-06-30,25.95,25.95,25.75,25.75,10782,17.7398089065255,17.7398089065255,17.6030859091728,17.6030859091728,15772.0357346735,0.0,1.0
2021-07-01,26.39,26.69,26.08,26.08,24003,18.0405995007017,18.2456839967309,17.8286788548049,17.8286788548049,35111.8692023157,0.0,1.0
2021-07-02,26.4365,26.5,26.39,26.45,6404,18.0723875975862,18.1157971492457,18.0405995007017,18.0816163999075,9367.84611805316,0.0,1.0
2021-07-06,26.475,26.4917,26.39,26.39,7283,18.0987067745766,18.1101231448556,18.0405995007017,18.0405995007017,10653.6576011526,0.0,1.0
2021-07-07,26.4099,26.475,26.39,26.475,8247,18.0542034389383,18.0987067745766,18.0405995007017,18.0987067745766,12063.8080786359,0.0,1.0
2021-07-08,26.41,26.48,26.32,26.48,4459,18.054271800437,18.1021248495105,17.9927464516282,18.1021248495105,6522.6773642097,0.0,1.0
2021-07-09,26.49,26.49,26.25,26.25,5659,18.1089609993781,18.1089609993781,17.9448934025547,17.9448934025547,8278.0514025707,0.0,1.0
2021-07-12,26.0,26.26,26.0,26.26,7308,17.7739896558638,17.9517295524224,17.7739896558638,17.9517295524224,10690.2278936184,0.0,1.0
2021-07-13,26.16,26.2846,25.9839,26.0,3507,17.883368053746,17.9685464810968,17.7629834545768,17.7739896558638,5130.08062710999,0.0,1.0
2021-07-14,25.81,26.29,25.81,26.29,870,17.7776213604809,18.10823965777,17.7776213604809,18.10823965777,1263.0879882455,0.1953125,1.0
2021-07-15,26.03,26.3,25.76,26.1838,17698,17.9291547467384,18.1151275389635,17.7431819545133,18.0350903594948,25694.4036965159,0.0,1.0
2021-07-16,26.17,26.2,26.0,26.1433,5414,18.0255850834477,18.0462487270283,17.9084911031579,18.007194440661,7860.18203259899,0.0,1.0
2021-07-19,25.7863,26.17,25.61,26.17,12965,17.7612970820523,18.0255850834477,17.6398637366105,18.0255850834477,18822.9146754055,0.0,1.0
2021-07-20,25.89,26.22,25.6537,26.005,15045,17.8327244100291,18.0600244894153,17.6699637774262,17.9119350437546,21842.711245004,0.0,1.0
2021-07-21,25.75,25.933,25.75,25.78,6290,17.7362940733198,17.8623422991613,17.7362940733198,17.7569577169004,9131.98097248754,0.0,1.0
2021-07-22,25.78,25.9,25.65,25.89,4705,17.7569577169004,17.8396122912226,17.6674152613846,17.8327244100291,6830.83791344258,0.0,1.0
2021-07-23,25.75,26.0074,25.75,25.76,2144,17.7362940733198,17.9135881352411,17.7362940733198,17.7431819545133,3112.71338712453,0.0,1.0
2021-07-26,26.0,26.0,25.7373,25.81,4640,17.9084911031579,17.9084911031579,17.727546464204,17.7776213604809,6736.46927064262,0.0,1.0
2021-07-27,25.923,25.923,25.6501,25.7501,3278,17.8554544179677,17.8554544179677,17.6674841401965,17.7363629521317,4759.08324766522,0.0,1.0
2021-07-28,26.15,26.15,25.73,25.81,6506,18.0118093210607,18.0118093210607,17.7225183109328,17.7776213604809,9445.57523163814,0.0,1.0
2021-07-29,26.16,26.16,26.16,26.16,254,18.0186972022542,18.0186972022542,18.0186972022542,18.0186972022542,368.763619556731,0.0,1.0
2021-07-30,26.22,26.22,26.0,26.1599,5378,18.0600244894153,18.0600244894153,17.9084911031579,18.0186283234423,7807.91632274056,0.0,1.0
2021-08-02,26.01,26.4,25.75,26.25,6706,17.9153789843514,18.1840063508987,17.7362940733198,18.0806881329959,9735.94028640722,0.0,1.0
2021-08-03,25.99,26.07,25.85,26.07,1003,17.9016032219643,17.9567062715125,17.805172885255,17.9567062715125,1456.18074966694,0.0,1.0
2021-08-04,26.1012,26.336,26.0,26.0,992,17.9781964608363,18.1399239112602,17.9084911031579,17.9084911031579,1440.21067165463,0.0,1.0
2021-08-05,26.2322,26.29,26.2322,26.29,776,18.0684277044714,18.10823965777,18.0684277044714,18.10823965777,1126.61641250403,0.0,1.0
2021-08-06,26.25,26.49,26.0864,26.49,7230,18.0806881329959,18.2459972816404,17.9680023966699,18.2459972816404,10496.6967299022,0.0,1.0
2021-08-09,26.3,26.5,26.09,26.5,4087,18.1151275389635,18.252885162834,17.9704820338996,18.252885162834,5933.60989420614,0.0,1.0
2021-08-10,26.21,26.3,26.05,26.3,3861,18.0531366082218,18.1151275389635,17.9429305091255,18.1151275389635,5605.49738231708,0.0,1.0
2021-08-11,26.0,26.2396,25.81,26.2396,26444,17.9084911031579,18.0735247365546,17.7776213604809,18.0735247365546,38392.0675415676,0.0,1.0
2021-08-12,25.77,25.88,25.76,25.88,9380,17.8845987652678,17.9609396990738,17.8776586803764,17.9609396990738,13515.6848175666,0.1953125,1.0
2021-08-13,25.761,25.8,25.67,25.7411,4798,17.8783526888655,17.9054190199422,17.8151979163533,17.8645419199315,6913.46010177872,0.0,1.0
2021-08-16,25.84,25.9,25.65,25.75,7920,17.933179359508,17.9748198688567,17.8013177465704,17.8707185954849,11411.9641529986,0.0,1.0
2021-08-17,25.34,25.918,24.8,25.9,25738,17.5861751149355,17.9873120216613,17.2114105307971,17.9748198688567,37086.0016881159,0.0,1.0
2021-08-18,25.36,25.85,25.12,25.51,13693,17.6000552847184,17.9401194443994,17.4334932473235,17.7041565580901,19730.3062054305,0.0,1.0
2021-08-19,24.8001,25.7463,24.8001,25.0,30742,17.211479931646,17.8681507640751,17.211479931646,17.3502122286261,44296.288130238,0.0,1.0
2021-08-20,25.7,25.94,24.94,24.94,34487,17.8360181710277,18.0025802084225,17.3085717192774,17.3085717192774,49692.475725311,0.0,1.0
2021-08-23,25.38,25.8209,25.185,25.8,12003,17.6139354545013,17.9199237973653,17.478603799118,17.9054190199422,17295.1774909649,0.0,1.0
2021-08-24,25.5701,25.7025,25.38,25.62,7726,17.7458664682877,17.8377531922505,17.6139354545013,17.7804974918961,11132.4286674328,0.0,1.0
2021-08-25,25.49,25.5477,25.4,25.48,2270,17.6902763883072,17.7303206781309,17.6278156242842,17.6833363034158,3270.8533620337,0.0,1.0
2021-08-26,25.39,25.605,25.25,25.55,5962,17.6208755393927,17.7700873645589,17.5237143509124,17.7319168976559,8590.67301517397,0.0,1.0
2021-08-27,25.4,25.45,25.4,25.43,2198,17.6278156242842,17.6625160487414,17.6278156242842,17.6486358789585,3167.10823337007,0.0,1.0
2021-08-30,25.41,25.74,25.22,25.74,6976,17.6347557091756,17.8637785105935,17.502894096238,17.8637785105935,10051.7502438533,0.0,1.0
2021-08-31,25.325,25.5,25.325,25.5,5247,17.5757649875983,17.6972164731987,17.5757649875983,17.6972164731987,7560.42625136158,0.0,1.0
2021-09-01,25.42,25.43,25.37,25.4299,2676,17.6416957940671,17.6486358789585,17.6069953696098,17.6485664781096,3855.86061533135,0.0,1.0
2021-09-02,25.7098,25.8,25.43,25.43,6725,17.8428194542213,17.9054190199422,17.6486358789585,17.6486358789585,9690.08319809543,0.0,1.0
2021-09-03,25.8926,25.9,25.69,25.7,9523,17.969684206037,17.9748198688567,17.8290780861362,17.8360181710277,13721.734170329,0.0,1.0
2021-09-07,25.42,25.89,25.2619,25.89,18387,17.6416957940671,17.9678797839652,17.5319730519332,17.9678797839652,26493.9122324729,0.0,1.0
2021-09-08,25.81,25.9,25.5,25.5,6413,17.9123591048336,17.9748198688567,17.6972164731987,17.6972164731987,9240.52097388641,0.0,1.0
2021-09-09,25.73,25.75,25.52,25.52,2798,17.856838425702,17.8707185954849,17.7110966429816,17.7110966429816,4031.65097223361,0.0,1.0
2021-09-10,25.89,25.89,25.7362,25.88,3381,17.9678797839652,17.9678797839652,17.8611412783347,17.9609396990738,4871.69833349602,0.0,1.0
2021-09-13,25.81,25.89,25.7501,25.775,4267,17.9123591048336,17.9678797839652,17.8707879963338,17.8880688077135,6148.3397778845,0.0,1.0
2021-09-14,25.5566,25.62,25.45,25.62,4702,17.8720458867204,17.9163822894194,17.7974991906996,17.9163822894194,6723.74802312301,0.1953125,1.0
2021-09-15,25.45,25.6,25.45,25.535,2656,17.7974991906996,17.9023960425112,17.7974991906996,17.8569407400595,3798.01674806779,0.0,1.0
2021-09-16,25.593,25.61,25.5001,25.61,2407,17.8975008560934,17.9093891659653,17.8325347392047,17.9093891659653,3441.95267793642,0.0,1.0
2021-09-17,25.5272,25.6196,25.425,25.45,2985,17.8514861037653,17.9161025644813,17.7800163820644,17.7974991906996,4268.47891302046,0.0,1.0
2021-09-20,25.56,25.56,25.5225,25.5225,3541,17.8744235486948,17.8744235486948,17.8481993357419,17.8481993357419,5063.54567202862,0.0,1.0
2021-09-21,25.45,25.6199,25.45,25.4686,1160,17.7974991906996,17.9163123581849,17.7974991906996,17.8105064003243,1658.77237490912,0.0,1.0
2021-09-22,25.4754,25.5,25.4,25.45,2383,17.8152617242731,17.8324648079702,17.7625335734291,17.7974991906996,3407.63324949002,0.0,1.0
2021-09-23,25.78,25.88,25.42,25.42,8811,18.0282722646851,18.0982034992262,17.7765198203373,17.7765198203373,12599.520168383,0.0,1.0
2021-09-24,25.6786,25.88,25.551,25.85,3295,17.9573619928605,18.0982034992262,17.8681297375861,18.0772241288639,4711.77153045306,0.0,1.0
2021-09-27,25.58,25.65,25.56,25.65,6874,17.888409795603,17.9373616597818,17.8744235486948,17.9373616597818,9829.65629752182,0.0,1.0
2021-09-28,25.705,25.705,25.5701,25.6455,3217,17.9758238387793,17.9758238387793,17.8814866033835,17.9342147542274,4600.23338800229,0.0,1.0
2021-09-29,25.7397,25.9299,25.51,25.51,9183,18.0000899771651,18.1330991852622,17.8394579314243,17.8394579314243,13131.4713093021,0.0,1.0
2021-09-30,25.93,25.93,25.6,25.67,4800,18.1331691164967,18.1331691164967,17.9023960425112,17.95134790669,6863.88568927913,0.0,1.0
2021-10-01,25.65,25.9264,25.51,25.85,12319,17.9373616597818,18.1306515920533,17.8394579314243,18.0772241288639,17615.8766262978,0.0,1.0
2021-10-04,25.89,25.89,25.5301,25.63,4335,18.1051966226803,18.1051966226803,17.853514109567,17.9233754128736,6198.94676313021,0.0,1.0
2021-10-05,25.805,25.94,25.8,25.8,2508,18.0457550733204,18.1401622399508,18.0422585115934,18.0422585115934,3586.38027264834,0.0,1.0
2021-10-06,25.7683,25.85,25.7,25.75,3538,18.0200903102438,18.0772241288639,17.9723272770523,18.0072928943228,5059.25574347283,0.0,1.0
2021-10-07,25.8999,25.8999,25.8,25.8,1083,18.1121198148999,18.1121198148999,18.0422585115934,18.0422585115934,1548.6642086436,0.0,1.0
2021-10-08,25.875,25.9499,25.71,25.71,2881,18.0947069374991,18.1470854321704,17.9793204005064,17.9793204005064,4119.76138975275,0.0,1.0
2021-10-11,25.7871,25.92,25.5987,25.7454,5176,18.0332373823376,18.1261759930426,17.9014869364622,18.0040760575339,7401.5567349393,0.0,1.0
2021-10-12,25.89,25.95,25.84,25.85,2492,18.1051966226803,18.1471553634049,18.0702310054098,18.0772241288639,3563.50065368408,0.0,1.0
2021-10-13,25.94,25.94,25.9185,25.94,2751,18.1401622399508,18.1401622399508,18.1251270245245,18.1401622399508,3933.8644856681,0.0,1.0
2021-10-14,25.89,25.89,25.6654,25.89,5586,18.2417810651433,18.2417810651433,18.0835306199046,18.2417810651433,7928.03835785231,0.1953125,1.0
2021-10-15,25.7999,25.8,25.5,25.8,3413,18.1782976941905,18.1783681529818,17.9669917791099,18.1783681529818,4843.96615025955,0.0,1.0
2021-10-18,25.72,25.8,25.566,25.8,6041,18.1220011199492,18.1783681529818,18.0134945813617,18.1783681529818,8573.80589326636,0.0,1.0
2021-10-19,25.72,25.72,25.51,25.51,1997,18.1220011199492,18.1220011199492,17.9740376582389,17.9740376582389,2834.28080927875,0.0,1.0
2021-10-20,25.8895,25.8895,25.7,25.71,1144,18.2414287711869,18.2414287711869,18.1079093616911,18.1149552408202,1623.644089041,0.0,1.0
2021-10-21,25.85,25.89,25.7441,25.89,2133,18.2135975486271,18.2417810651433,18.1389816886503,18.2417810651433,3027.30143524864,0.0,1.0
2021-10-22,25.81,25.8805,25.81,25.87,4277,18.1854140321108,18.2350874799707,18.1854140321108,18.2276893068852,6070.21483289193,0.0,1.0
2021-10-25,25.76,25.81,25.665,25.665,2745,18.1501846364655,18.1854140321108,18.0832487847394,18.0832487847394,3895.89425211324,0.0,1.0
2021-10-26,25.84,25.86,25.8267,25.85,1109,18.206551669498,18.2206434277561,18.1971806502563,18.2135975486271,1573.96966323992,0.0,1.0
2021-10-27,25.88,25.89,25.83,25.88,5385,18.2347351860143,18.2417810651433,18.1995057903689,18.2347351860143,7642.76522682322,0.0,1.0
2021-10-28,25.9594,25.9699,25.87,25.89,4284,18.290679466299,18.2980776393845,18.2276893068852,18.2417810651433,6080.14971805214,0.0,1.0
2021-10-29,25.9556,26.0289,25.867,25.97,5176,18.28800203223,18.339648326246,18.2255755431465,18.2981480981758,7346.13794132535,0.0,1.0
2021-11-01,26.0111,26.12,26.0111,26.0553,1288,18.3271066613963,18.4038362851118,18.3271066613963,18.3582494471467,1828.01886947972,0.0,1.0
2021-11-02,26.075,26.1899,25.72,26.12,3481,18.372129829031,18.4530869802239,18.1220011199492,18.4038362851118,4940.47646324451,0.0,1.0
2021-11-03,26.035,26.035,25.9619,26.0,951,18.3439463125147,18.3439463125147,18.2924409360813,18.319285735563,1349.72511248076,0.0,1.0
2021-11-04,25.9437,26.02,25.805,26.02,4310,18.2796174360664,18.3333774938211,18.1818910925463,18.3333774938211,6117.05072007579,0.0,1.0
2021-11-05,25.995,26.09,25.8429,25.99,3712,18.3157627959985,18.3826986477246,18.2085949744454,18.3122398564339,5268.32767353163,0.0,1.0
2021-11-08,25.9502,26.08,25.9502,26.06,4399,18.2841972575003,18.3756527685955,18.2841972575003,18.3615610103374,6243.36568854139,0.0,1.0
2021-11-09,26.2,26.2,25.8001,26.04,13180,18.4602033181443,18.4602033181443,18.178438611773,18.3474692520793,18705.9694873779,0.0,1.0
2021-11-10,26.25,26.25,25.85,25.85,11849,18.4954327137896,18.4954327137896,18.2135975486271,18.2135975486271,16816.9220376283,0.0,1.0
2021-11-11,26.33,26.34,26.2501,26.3,2628,18.5517997468221,18.5588456259511,18.4955031725809,18.5306621094349,3729.83974300677,0.0,1.0
2021-11-12,26.1286,26.222,26.025,26.125,1665,18.5475109145595,18.6138113485445,18.473969962088,18.5449554374466,2345.55025741217,0.195312992,1.0
2021-11-15,26.02,26.075,25.9019,25.96,4110,18.47042068832,18.5094626997673,18.3865868419215,18.4278294031048,5789.91685163004,0.0,1.0
2021-11-16,25.83,25.915,25.81,25.81,1819,18.3355482851386,18.3958859391934,18.3213511900669,18.3213511900669,2562.49604698662,0.0,1.0
2021-11-17,25.79,25.99,25.7,25.83,6566,18.3071540949951,18.4491250457124,18.2432671671723,18.3355482851386,9249.77957367466,0.0,1.0
2021-11-18,25.9049,25.94,25.62,25.94,1348,18.3887164061822,18.4136323080331,18.1864787868854,18.4136323080331,1898.98002822318,0.0,1.0
2021-11-19,25.85,26.0,25.85,25.9,2237,18.3497453802103,18.4562235932483,18.3497453802103,18.3852381178896,3151.34890440301,0.0,1.0
2021-11-22,25.87,25.98,25.75,25.85,2532,18.3639424752821,18.4420264981766,18.2787599048517,18.3497453802103,3566.92687793849,0.0,1.0
2021-11-23,26.0,26.0,25.96,25.99,4884,18.4562235932483,18.4562235932483,18.4278294031048,18.4491250457124,6880.28075507568,0.0,1.0
2021-11-24,25.6,25.8244,25.6,25.63,9195,18.1722816918137,18.3315730985185,18.1722816918137,18.1935773344213,12953.3541242672,0.0,1.0
2021-11-26,25.4317,25.6022,25.4066,25.59,10359,18.0528131367851,18.1738433722716,18.0349957824701,18.1651831442778,14593.1261961157,0.0,1.0
2021-11-29,25.8,25.88,25.33,25.66,17834,18.314252642531,18.3710410228179,17.9806209083454,18.2148729770289,25123.449423837,0.0,1.0
2021-11-30,25.5574,25.7899,25.5001,25.7,8159,18.1420418793109,18.3070831095198,18.1013672019304,18.2432671671723,11493.9006307663,0.0,1.0
2021-12-01,26.0,26.0,25.6,25.6164,62372,18.4562235932483,18.4562235932483,18.1722816918137,18.1839233097725,87865.8622554423,0.0,1.0
2021-12-02,26.25,26.25,25.5,25.5052,13530,18.6336872816449,18.6336872816449,18.1012962164551,18.1049874611737,19060.2372268989,0.0,1.0
2021-12-03,26.25,26.25,25.5004,26.08,22182,18.6336872816449,18.6336872816449,18.1015801583565,18.5130119735352,31248.6461320821,0.0,1.0
2021-12-06,26.3738,26.4632,26.15,26.15,7125,18.7215673001389,18.7850283151095,18.5627018062863,18.5627018062863,10037.2646150521,0.0,1.0
2021-12-07,26.35,26.49,26.1332,26.49,9005,18.7046727570036,18.8040524225057,18.550776246426,18.8040524225057,12685.6937345324,0.0,1.0
2021-12-08,26.3,26.5,25.6369,26.5,5491,18.6691800193242,18.8111509700415,18.198475332221,18.8111509700415,7735.38526333346,0.0,1.0
2021-12-09,26.277,26.375,26.25,26.3,9071,18.6528533599917,18.7224191258432,18.6336872816449,18.6691800193242,12778.670501493,0.0,1.0
2021-12-10,26.44,26.6,26.3,26.3001,5439,18.7685596848263,18.8821364454002,18.6691800193242,18.6692510047996,7662.13084087975,0.0,1.0
2021-12-13,26.2405,26.5125,25.9585,26.3,9858,18.6269436614858,18.8200241544614,18.4267646209745,18.6691800193242,13887.3480105521,0.0,1.0
2021-12-14,25.7,25.88,25.53,25.77,10301,18.3819106737322,18.5106555733926,18.2603182684974,18.4319781347112,14401.9685819879,0.1953125,1.0
2021-12-15,25.73,26.2503,25.4601,25.89,3750,18.4033681570089,18.7755124419717,18.2103223324626,18.5178080678182,5242.92614138966,0.0,1.0
2021-12-16,25.8,26.1,25.62,26.1,4474,18.453435617988,18.6680104507553,18.3246907183276,18.6680104507553,6255.16041508727,0.0,1.0
2021-12-17,25.74,25.77,25.675,25.77,382,18.4105206514345,18.4319781347112,18.3640294376683,18.4319781347112,534.079409602893,0.0,1.0
2021-12-20,26.31,26.57,25.51,25.51,42829,18.8182128336924,19.0041776887574,18.2460132796463,18.2460132796463,59879.8089892206,0.0,1.0
2021-12-21,26.0565,26.4469,26.025,26.1356,5323,18.636897100004,18.9161304823785,18.6143667425635,18.6934733309103,7442.1588934979,0.0,1.0
2021-12-22,26.38,26.38,25.9,25.9713,1833,18.8682802946714,18.8682802946714,18.5249605622437,18.5759578474981,2562.74229791126,0.0,1.0
2021-12-23,26.0213,26.06,25.66,25.99,3773,18.611720319626,18.639400473053,18.3533006960299,18.5893330120739,5275.08275505684,0.0,1.0
2021-12-27,26.0994,26.2,25.8012,26.2,5396,18.6675813010897,18.739535395011,18.454293917319,18.739535395011,7544.22118905029,0.0,1.0
2021-12-28,25.9,25.96,25.9,25.95,2294,18.5249605622437,18.5678755287972,18.5249605622437,18.5607230343716,3207.27268489277,0.0,1.0
2021-12-29,25.6,25.88,25.45,25.8,14009,18.3103857294764,18.5106555733926,18.2030983130928,18.453435617988,19586.1739505941,0.0,1.0
2021-12-30,25.5,25.685,24.67,25.57,50896,18.2388607852207,18.3711819320938,17.6452037478978,18.2889282461997,71158.3917045779,0.0,1.0
2021-12-31,25.88,25.88,25.46,25.65,10542,18.5106555733926,18.5106555733926,18.2102508075184,18.3461482016043,14738.9139686746,0.0,1.0
2022-01-03,26.18,26.18,25.62,25.62,7294,18.7252304061599,18.7252304061599,18.3246907183276,18.3246907183276,10197.8408734123,0.0,1.0
2022-01-04,26.19,26.27,25.7639,26.15,37366,18.7323829005855,18.7896028559901,18.4276151131116,18.7037729228832,52241.9141864441,0.0,1.0
2022-01-05,26.03,26.18,25.6,25.9734,8737,18.6179429897762,18.7252304061599,18.3103857294764,18.5774598713275,12215.3188526191,0.0,1.0
2022-01-06,25.77,25.9,25.76,25.76,9748,18.4319781347112,18.5249605622437,18.4248256402857,18.4248256402857,13628.8117403377,0.0,1.0
2022-01-07,26.13,26.21,25.77,25.77,4194,18.689467934032,18.7466878894366,18.4319781347112,18.4319781347112,5863.68859653019,0.0,1.0
2022-01-10,26.23,26.25,25.9285,26.2,3993,18.7609928782878,18.7752978671389,18.5453451713566,18.739535395011,5582.66775535169,0.0,1.0
2022-01-11,26.4,26.41,26.115,26.25,12137,18.8825852835226,18.8897377779482,18.6787391923936,18.7752978671389,16968.9052208123,0.0,1.0
2022-01-12,26.3,26.4,26.2003,26.3782,11886,18.8110603392668,18.8825852835226,18.7397499698438,18.8669928456748,16617.9786977486,0.0,1.0
2022-01-13,26.15,26.3913,26.0,26.15,12702,18.8434700796327,19.0173488303102,18.7353813411262,18.8434700796327,17627.1832415314,0.1953125,1.0
2022-01-14,26.04,26.0602,25.905,26.0602,3823,18.7642050047279,18.7787609548468,18.6669251400721,18.7787609548468,5305.3630556113,0.0,1.0
2022-01-18,26.0975,26.0975,25.84,25.84,3932,18.8056390211554,18.8056390211554,18.6200866867193,18.6200866867193,5456.62765751075,0.0,1.0
2022-01-19,26.22,26.225,26.1,26.15,8447,18.8939114909357,18.897514448886,18.8074405001305,18.8434700796327,11722.3127728874,0.0,1.0
2022-01-20,26.235,26.364,26.2,26.35,4849,18.9047203647864,18.997676679902,18.8794996591349,18.9875883976414,6729.19316156398,0.0,1.0
2022-01-21,26.22,26.315,25.8,26.24,14915,18.8939114909357,18.9623676919899,18.5912630231175,18.9083233227366,20698.2709846828,0.0,1.0
2022-01-24,26.0,26.19,25.6032,26.1,63674,18.7353813411262,18.8722937432344,18.449450598197,18.8074405001305,88363.5069848269,0.0,1.0
2022-01-25,26.02,26.195,25.2668,25.9501,29153,18.7497931729271,18.8758967011847,18.2070435873065,18.699423820783,40457.0361392194,0.0,1.0
2022-01-26,25.8101,26.15,25.8101,26.0,85700,18.598540998177,18.8434700796327,18.598540998177,18.7353813411262,118930.058557648,0.0,1.0
2022-01-27,25.705,26.2,25.7,25.81,8152,18.5228068220634,18.8794996591349,18.5192038641132,18.598468939018,11312.92692371,0.0,1.0
2022-01-28,25.9,25.9965,25.65,25.65,6710,18.6633221821219,18.7328592705611,18.483174284611,18.483174284611,9311.79338298501,0.0,1.0
2022-01-31,25.8499,25.9522,25.52,25.9,5111,18.6272205434607,18.7009370631221,18.3894973779054,18.6633221821219,7092.7833055792,0.0,1.0
2022-02-01,25.7798,25.85,25.52,25.84,3698,18.5767070729987,18.6272926026197,18.3894973779054,18.6200866867193,5131.89447545135,0.0,1.0
2022-02-02,25.87,25.89,25.75,25.8855,6479,18.6417044344206,18.6561162662214,18.5552334436154,18.6528736040663,8991.22344684946,0.0,1.0
2022-02-03,25.7964,25.87,25.59,25.87,2622,18.5886688933934,18.6417044344206,18.4399387892085,18.6417044344206,3638.67693743468,0.0,1.0
2022-02-04,25.5999,25.8,25.5999,25.8,6643,18.4470726459499,18.5912630231175,18.4470726459499,18.5912630231175,9218.81422401929,0.0,1.0
2022-02-07,25.58,25.819,25.5,25.55,2180,18.432732873308,18.6049542633284,18.3750855461046,18.4111151256067,3025.29203798917,0.0,1.0
2022-02-08,25.6,25.79,25.3901,25.75,5010,18.4471447051089,18.5840571072171,18.2958925303588,18.5552334436154,6952.62069280997,0.0,1.0
2022-02-09,25.46,25.58,25.46,25.58,3430,18.3462618825028,18.432732873308,18.3462618825028,18.432732873308,4759.97783958847,0.0,1.0
2022-02-10,25.9435,25.9435,25.6,25.75,1099,18.6946679162888,18.6946679162888,18.4471447051089,18.5552334436154,1525.1357567661,0.0,1.0
2022-02-11,25.605,25.7476,25.46,25.68,5979,18.4507476630591,18.5535040237993,18.3462618825028,18.5047920323123,8297.34912620975,0.0,1.0
2022-02-14,25.5458,25.608,25.3,25.45,6228,18.5488291858589,18.5939926638224,18.3703535768005,18.4792687165839,8577.31993786933,0.1953125,1.0
2022-02-15,25.33,25.9999,25.33,25.9999,4024,18.3921366047572,18.8785516190298,18.3921366047572,18.8785516190298,5541.92925979225,0.0,1.0
2022-02-16,25.2999,25.6626,25.07,25.07,9280,18.3702809667073,18.6336377747035,18.2033503624659,18.2033503624659,12780.5923287456,0.0,1.0
2022-02-17,25.23,25.3999,25.15,25.3,10716,18.3195265115682,18.4428910598962,18.2614384370171,18.3703535768005,14758.2788140989,0.0,1.0
2022-02-18,25.47,25.5499,25.06,25.06,2884,18.4937907352217,18.5518061996796,18.196089353147,18.196089353147,3971.89959871791,0.0,1.0
2022-02-22,24.74,25.19,23.01,25.19,53231,17.9637370549424,18.2904824742926,16.7075824427739,18.2904824742926,73310.7446391657,0.0,1.0
2022-02-23,24.88,25.0,24.8,25.0,9906,18.0653911854069,18.1525232972337,18.0073031108558,18.1525232972337,13642.7314233356,0.0,1.0
2022-02-24,23.99,24.6,23.5,24.6,39002,17.4191613560254,17.8620829244779,17.0633718993996,17.8620829244779,53714.295474756,0.0,1.0
2022-02-25,24.793,24.793,24.08,24.08,8376,18.0022204043326,18.0022204043326,17.4845104398955,17.4845104398955,11535.5863518936,0.0,1.0
2022-02-28,24.5574,24.78,24.43,24.69,7384,17.8311510247794,17.992781092218,17.7386457660567,17.927432008348,10169.3851029588,0.0,1.0
2022-03-01,24.6501,24.99,24.1201,24.75,11939,17.8984605811656,18.1452622879148,17.5136270872642,17.9709980642613,16442.6176522514,0.0,1.0
2022-03-02,23.9,24.5,23.675,24.3488,33060,17.3538122721554,17.789472831289,17.1904395624803,17.6796863703873,45530.8601711561,0.0,1.0
2022-03-03,23.6101,23.9,23.57,23.9,25333,17.1433156120007,17.3538122721554,17.1141989646319,17.3538122721554,34889.088950874,0.0,1.0
2022-03-04,21.13,23.8,20.8691,23.6,50712,15.3425126908219,17.2812021789665,15.153072957692,17.1359819925886,69841.5299757915,0.0,1.0
2022-03-07,21.5,22.8,21.2669,21.37,31581,15.611170035621,16.5551012470771,15.4419159083975,15.5167769144753,43493.9532687622,0.0,1.0
2022-03-08,22.0,22.4812,21.6,21.6,18446,15.9742205015656,16.3236202699908,15.6837801288099,15.6837801288099,25404.1816913838,0.0,1.0
2022-03-09,22.49,23.12,22.3,23.12,15957,16.3300099581914,16.7874535452817,16.1920507811324,16.7874535452817,21976.2835980381,0.0,1.0
2022-03-10,22.42,23.4,22.1912,22.35,13498,16.2791828929592,16.9907618062107,16.1130509997429,16.2283558277269,18589.7020747206,0.0,1.0
2022-03-11,22.11,22.88,21.8101,22.45,8143,16.0540916040735,16.6131893216283,15.8363339345998,16.3009659209158,11214.694324674,0.0,1.0
2022-03-14,20.55,22.2555,18.9558,22.18,29771,15.0631910958274,16.3133260064811,13.8946393077511,16.2579843554964,40615.1688648145,0.195312992,1.0
2022-03-15,19.95,20.95,19.67,20.0,43183,14.6233898959492,15.3563918957462,14.4181493360061,14.660039995939,58912.5268579923,0.0,1.0
2022-03-16,20.71,20.9762,19.85,20.01,8513,15.1804714157949,15.3755965481408,14.5500896959695,14.667370015937,11613.8837306831,0.0,1.0
2022-03-17,21.95,22.22,21.325,21.6833,13238,16.0893938955431,16.2873044354883,15.63126764567,15.8939022621973,18059.9780132483,0.0,1.0
2022-03-18,21.485,21.95,21.45,21.95,5980,15.7485479656375,16.0893938955431,15.7228928956446,16.0893938955431,8158.23149412487,0.0,1.0
2022-03-21,21.6069,21.75,21.4,21.4,13208,15.8379009094128,15.9427934955837,15.6862427956548,15.6862427956548,18019.0504305018,0.0,1.0
2022-03-22,21.35,21.8,21.35,21.6001,8166,15.6495926956649,15.9794435955736,15.6495926956649,15.8329164958142,11140.4880235826,0.0,1.0
2022-03-23,21.579,21.8188,21.35,21.6,9220,15.8174501536184,15.9932240331697,15.6495926956649,15.8328431956142,12578.410430741,0.0,1.0
2022-03-24,21.97,22.3951,21.01,21.5,16035,16.104053935539,16.4156530856527,15.400372015734,15.7595429956345,21875.7929779753,0.0,1.0
2022-03-25,22.1,22.15,21.97,21.97,4674,16.1993441955126,16.2359942955025,16.104053935539,16.104053935539,6376.51739189627,0.0,1.0
2022-03-28,23.23,23.474,22.4,22.4,7916,17.0276364552832,17.2064889432337,16.4192447954517,16.4192447954517,10799.4248340288,0.0,1.0
2022-03-29,23.2,23.3547,22.8205,23.23,8431,17.0056463952893,17.1190418046579,16.7274721363664,17.0276364552832,11502.0150045095,0.0,1.0
2022-03-30,23.55,23.89,23.0024,23.2,7664,17.2621970952182,17.5114177751492,16.8608052001294,17.0056463952893,10455.6331389587,0.0,1.0
2022-03-31,23.975,24.11,23.5822,23.9,6553,17.5737229451319,17.6726782151045,17.2857997596117,17.5187477951472,8939.94832458199,0.0,1.0
2022-04-01,24.0,24.97,23.9,24.45,44388,17.5920479951269,18.3030599349299,17.5187477951472,17.9218988950355,60556.451431641,0.0,1.0
2022-04-04,23.8,24.5,23.74,23.74,10913,17.4454475951675,17.9585489950253,17.4014674751796,17.4014674751796,14888.0903503987,0.0,1.0
2022-04-05,23.7358,24.4,23.64,23.9,3955,17.3983888667805,17.8852487950456,17.3281672752,17.5187477951472,5395.61965873977,0.0,1.0
2022-04-06,24.4162,24.49,23.2,23.54,8713,17.8971234274423,17.9512189750274,17.0056463952893,17.2548670752203,11886.7342823261,0.0,1.0
2022-04-07,23.51,24.22,23.41,24.22,11178,17.2328770152264,17.7533084350822,17.1595768152467,17.7533084350822,15249.6173313257,0.0,1.0
2022-04-08,24.19,24.2,23.75,23.9764,14491,17.7313183750883,17.7386483950862,17.4087974951776,17.5747491479316,19769.3867192915,0.0,1.0
2022-04-11,23.65,24.0,23.6,24.0,10410,17.3354972951979,17.5920479951269,17.2988471952081,17.5920479951269,14201.8712130167,0.0,1.0
2022-04-12,23.5,24.0,23.5,23.825,11003,17.2255469952284,17.5920479951269,17.2255469952284,17.4637726451624,15010.8730986381,0.0,1.0
2022-04-13,23.65,23.9453,23.4,23.9453,7529,17.4786621089202,17.6969051922507,17.2938982388471,17.6969051922507,10187.3272044733,0.195312992,1.0
2022-04-14,23.46,23.5665,23.4287,23.4287,1249,17.3382415676647,17.4169509763158,17.3151091311315,17.3151091311315,1689.99491013244,0.0,1.0
2022-04-18,23.4172,23.58,23.1001,23.58,7240,17.3066099931081,17.4269282252998,17.0722555003073,17.4269282252998,9796.28754952674,0.0,1.0
2022-04-19,23.35,23.4819,23.275,23.3,4236,17.2569454648325,17.3544268826831,17.2015163038105,17.2199926908178,5731.64006350761,0.0,1.0
2022-04-20,23.13,23.31,23.12,23.3,5412,17.0943532591681,17.2273832456208,17.0869627043652,17.2199926908178,7322.86025111031,0.0,1.0
2022-04-21,22.9,23.406,22.85,23.38,8743,16.9243704987008,17.2983325717288,16.8874177246862,17.2791171292412,11829.9643709271,0.0,1.0
2022-04-22,22.475,22.6588,21.7154,22.3,8893,16.6102719195764,16.7461103168542,16.0488853767462,16.4809372105252,12032.9261295499,0.0,1.0
2022-04-25,22.4463,22.9369,22.212,22.51,8336,16.589061027292,16.9516416459236,16.4159003282595,16.6361388613867,11279.2614658639,0.0,1.0
2022-04-26,22.18,22.4999,22.0,22.48,6432,16.3922505528901,16.6286744010357,16.2592205664374,16.6139671969779,8703.0002097453,0.0,1.0
2022-04-27,22.36,22.48,21.0,21.0,12766,16.5252805393428,16.6139671969779,15.5201650861448,15.5201650861448,17273.3987371903,0.0,1.0
2022-04-28,22.155,22.5,22.0,22.5,5564,16.3737741658828,16.6287483065837,16.2592205664374,16.6287483065837,7528.52816651474,0.0,1.0
2022-04-29,22.295,23.3409,22.0001,22.03,3418,16.4772419331238,17.2502200599618,16.2592944719855,16.2813922308462,4624.82193981799,0.0,1.0
2022-05-02,21.7832,22.79,21.7832,22.77,13159,16.09899333831,16.8430743958686,16.09899333831,16.8282932862627,17805.1585447821,0.0,1.0
2022-05-03,22.23,22.23,21.38,21.64,18739,16.4292033269047,16.4292033269047,15.801006168656,15.9931605935321,25355.33596555,0.0,1.0
2022-05-04,22.79,22.8,22.2588,22.4499,3061,16.8430743958686,16.8504649506715,16.4504881247372,16.5917216270211,4141.77295429576,0.0,1.0
2022-05-05,22.96,23.24,22.75,23.0,5641,16.9687138275183,17.1756493620003,16.8135121766569,16.9982760467301,7632.71520260779,0.0,1.0
2022-05-06,22.01,22.9705,21.7501,22.7,7433,16.2666111212404,16.9764739100614,16.0745306019123,16.7765594026423,10057.4316789547,0.0,1.0
2022-05-09,21.5,22.5446,21.5,21.75,5503,15.8896928262911,16.6617101810048,15.8896928262911,16.0744566963643,7445.99038467482,0.0,1.0
2022-05-10,21.35,22.8653,21.3,21.7337,19476,15.7788345042472,16.8987252735346,15.7418817302326,16.0624100920355,26352.5547395833,0.0,1.0
2022-05-11,21.42,22.417,21.41,21.58,8974,15.8305683878677,16.5674067017195,15.8231778330648,15.9488172647145,12142.5254792062,0.0,1.0
2022-05-12,21.02,22.11,20.8,21.41,11257,15.6792933328606,16.4923489814248,15.5151903579211,15.9702031520717,15091.3778431639,0.195312992,1.0
2022-05-13,21.52,21.9107,21.01,21.41,19965,16.0522546395414,16.3436866045818,15.671834106727,15.9702031520717,26765.511116529,0.0,1.0
2022-05-16,21.78,21.7929,21.0,21.1504,6624,16.2461945190154,16.2558169207278,15.6643748805934,15.776561641643,8880.27776788822,0.0,1.0
2022-05-17,21.69,22.3,21.5,21.81,10984,16.1790614838129,16.6340742779635,16.0373361872742,16.2685721974163,14725.388134433,0.0,1.0
2022-05-18,21.38,22.2966,21.2,21.27,12972,15.9478254736708,16.631538141078,15.8135594032657,15.865773986201,17390.5439621144,0.0,1.0
2022-05-19,21.15,21.74,21.0,21.74,12811,15.7762632725976,16.216357614481,15.6643748805934,16.216357614481,17174.7038774783,0.0,1.0
2022-05-20,20.0,21.54,19.39,21.47,28325,14.9184522672318,16.0671730918087,14.4634394730812,16.0149585088733,37973.1080578855,0.0,1.0
2022-05-23,19.25,20.3999,18.53,19.86,56228,14.3590103072106,15.2167467203151,13.8219460255903,14.8140231013612,75380.4737821284,0.0,1.0
2022-05-24,19.53,19.6,19.253,19.595,12148,14.5678686389519,14.6200832218872,14.3612480750507,14.6163536088204,16285.8717277031,0.0,1.0
2022-05-25,19.26,19.86,19.1902,19.55,14104,14.3664695333442,14.8140231013612,14.3144041349316,14.5827870912191,18908.1276627862,0.0,1.0
2022-05-26,19.1229,19.94,18.6,19.15,60069,14.2642035430524,14.8736969104301,13.8741606085256,14.2844180458745,80529.801515591,0.0,1.0
2022-05-27,18.9438,19.24,18.8,19.14,24983,14.1306088029993,14.351551081077,14.0233451311979,14.2769588197408,33492.7505246303,0.0,1.0
2022-05-31,19.0028,20.0,19.0028,19.09,26647,14.1746182371876,14.9184522672318,14.1746182371876,14.2396626890728,35723.544939752,0.0,1.0
2022-06-01,18.94,19.6,18.65,19.34,23958,14.1277742970685,14.6200832218872,13.9114567391937,14.4261433424132,32118.6133398348,0.0,1.0
2022-06-02,18.85,19.4535,18.25,18.8892,34068,14.060641261866,14.5108055590297,13.613087693849,14.0898814283098,45672.2981576713,0.0,1.0
2022-06-03,19.28,19.5,18.92,19.02,16357,14.3813879856115,14.545490960551,14.1128558448013,14.1874481061375,21928.5482260488,0.0,1.0
2022-06-06,18.7345,19.3754,18.5,19.3,33446,13.9744872000227,14.4525490029262,13.7995683471894,14.3963064378787,44838.4314952882,0.0,1.0
2022-06-07,18.3466,19.08,18.18,18.95,50773,13.6851438182998,14.2322034629391,13.5608731109137,14.1352335232021,68067.3827157286,0.0,1.0
2022-06-08,18.25,18.61,18.22,18.6,29198,13.613087693849,13.8816198346592,13.5907100154482,13.8741606085256,39143.4707528382,0.0,1.0
2022-06-09,18.01,18.4,18.0,18.25,17638,13.4340662666422,13.7249760858533,13.4266070405086,13.613087693849,23645.8845516323,0.0,1.0
2022-06-10,18.0501,18.39,18.0101,18.03,15917,13.463977763438,13.7175168597196,13.4341408589036,13.4489847189095,21338.6747028196,0.0,1.0
2022-06-13,18.06,18.19,17.8179,18.01,16703,13.4713623973103,13.5683323370473,13.2907745326155,13.4340662666422,22392.4033147701,0.0,1.0
2022-06-14,17.9,17.9,17.75,17.75,8540,13.4977031565886,13.4977031565886,13.3845939122596,13.3845939122596,11325.3342606947,0.195312992,1.0
2022-06-15,17.96,18.3199,17.7,17.7,4704,13.5429468543202,13.8143336345468,13.3468908308166,13.3468908308166,6238.2169042515,0.0,1.0
2022-06-16,16.93,17.7305,16.8601,17.7,19171,12.7662633765947,13.3698897104969,12.7135544687374,13.3468908308166,25423.651418241,0.0,1.0
2022-06-17,17.45,17.59,17.36,17.5,4474,13.1583754236017,13.2639440516421,13.0905098770043,13.1960785050447,5933.20204711338,0.0,1.0
2022-06-21,17.9999,17.9999,17.72,17.93,6090,13.5730339133117,13.5730339133117,13.3619720633938,13.5203250054544,8076.26295639704,0.0,1.0
2022-06-22,17.72,17.99,17.45,17.99,7329,13.3619720633938,13.565568703186,13.1583754236017,13.565568703186,9719.36473028476,0.0,1.0
2022-06-23,18.0,18.0,17.4501,17.625,6522,13.5731093194746,13.5731093194746,13.1584508297646,13.2903362086522,8649.16042719563,0.0,1.0
2022-06-24,18.362,18.39,17.95,17.99,28100,13.8460796291218,13.8671933547298,13.5354062380316,13.565568703186,37264.858632965,0.0,1.0
2022-06-27,18.41,18.7,17.85,18.67,9752,13.882274587307,14.1009524596763,13.4600000751456,14.0783306108106,12932.6299426575,0.0,1.0
2022-06-28,17.85,18.53,17.85,18.53,10595,13.4600000751456,13.9727619827702,13.4600000751456,13.9727619827702,14050.5757016464,0.0,1.0
2022-06-29,18.05,18.25,18.0,18.03,2927,13.6108124009175,13.7616247266895,13.5731093194746,13.5957311683403,3881.64559497114,0.0,1.0
2022-06-30,18.2499,18.25,18.11,18.11,3406,13.7615493205266,13.7616247266895,13.6560560986491,13.6560560986491,4516.87218875014,0.0,1.0
2022-07-01,18.44,18.595,18.25,18.36,5221,13.9048964361728,14.0217759886461,13.7616247266895,13.844571505864,6923.83725703598,0.0,1.0
2022-07-05,18.6,18.6,18.25,18.38,11838,14.0255462967904,14.0255462967904,13.7616247266895,13.8596527384412,15698.9820817452,0.0,1.0
2022-07-06,18.59,18.69,18.0301,18.69,5681,14.0180056805018,14.0934118433877,13.5958065745032,14.0934118433877,7533.86697131225,0.0,1.0
2022-07-07,18.9,18.98,18.635,18.69,9545,14.2517647854483,14.3120897157571,14.0519384538005,14.0934118433877,12658.1165712331,0.0,1.0
2022-07-08,19.0,19.15,19.0,19.0,8268,14.3271709483343,14.4402801926632,14.3271709483343,14.3271709483343,10964.62103834,0.0,1.0
2022-07-11,19.1,19.3499,18.9901,19.15,9722,14.4025771112202,14.5910171122723,14.3197057382085,14.4402801926632,12892.8453960743,0.0,1.0
2022-07-12,19.14,19.15,18.92,18.92,2930,14.4327395763746,14.4402801926632,14.2668460180255,14.2668460180255,3885.62404962946,0.0,1.0
2022-07-13,19.0,19.3137,18.92,19.2,9262,14.3271709483343,14.5637200813075,14.2668460180255,14.4779832741062,12282.8156817979,0.0,1.0
2022-07-14,18.17,18.845,18.15,18.845,12458,13.8485778292657,14.3630406820315,13.83333448548,14.3630406820315,16345.4950241633,0.195312992,1.0
2022-07-15,17.775,18.772,17.45,18.755,20194,13.547521789499,14.3074024772138,13.2998174529822,14.294445634996,26495.4989980698,0.0,1.0
2022-07-18,18.0916,19.0,17.73,17.73,12274,13.7888239216259,14.4811765963703,13.5132242659813,13.5132242659813,16104.0781768005,0.0,1.0
2022-07-19,18.34,18.34,17.75,18.25,10116,13.9781462514437,13.9781462514437,13.528467609767,13.9095512044083,13272.6784126213,0.0,1.0
2022-07-20,18.64,19.0,18.2878,18.34,5735,14.2067964082285,14.4811765963703,13.9383611241632,13.9781462514437,7524.59575883581,0.0,1.0
2022-07-21,18.89,18.93,18.53,18.5536,1423,14.3973382055492,14.4278248931205,14.1229580174074,14.1409451630745,1867.04442281139,0.0,1.0
2022-07-22,18.8201,19.0305,18.795,18.8748,4184,14.3440627190183,14.5044226956434,14.3249323225673,14.3857532642721,5489.60918133723,0.0,1.0
2022-07-25,18.74,18.8785,18.51,18.85,3599,14.2830131271568,14.3885732828724,14.1077146736218,14.3668515179779,4722.06105249346,0.0,1.0
2022-07-26,18.49,18.6319,18.35,18.51,1787,14.0924713298361,14.2006228539953,13.9857679233366,14.1077146736218,2344.62992520307,0.0,1.0
2022-07-27,18.55,18.7399,18.25,18.6536,7300,14.1382013611931,14.2829369104379,13.9095512044083,14.2171618820028,9577.95100950327,0.0,1.0
2022-07-28,18.89,19.03,18.6297,18.6297,6537,14.3973382055492,14.5040416120488,14.1989460861789,14.1989460861789,8576.85832179766,0.0,1.0
2022-07-29,19.1,19.1,18.9317,18.9389,8405,14.5573933152985,14.5573933152985,14.4291205773423,14.4346081811051,11027.7641417637,0.0,1.0
2022-08-01,19.1478,19.2,19.06,19.06,10483,14.5938249069463,14.6336100342268,14.5269066277272,14.5269066277272,13754.2000592634,0.0,1.0
2022-08-02,19.34,19.4,19.2,19.35,13372,14.7403134407264,14.7860434720833,14.6336100342268,14.7479351126192,17544.7069724764,0.0,1.0
2022-08-03,19.2,19.6488,19.12,19.48,14354,14.6336100342268,14.9756706687769,14.5726366590842,14.847016847226,18833.1381904671,0.0,1.0
2022-08-04,19.19,19.22,19.0,19.22,5372,14.625988362334,14.6488533780125,14.4811765963703,14.6488533780125,7048.32230452761,0.0,1.0
2022-08-05,19.59,19.6,19.2,19.2,3407,14.930855238047,14.9384769099399,14.6336100342268,14.6336100342268,4470.14782046271,0.0,1.0
2022-08-08,19.95,19.95,19.7,19.95,9421,15.2052354261888,15.2052354261888,15.0146936288681,15.2052354261888,12360.8049945932,0.0,1.0
2022-08-09,19.9334,19.9334,19.8,19.85,3061,15.1925834508467,15.1925834508467,15.0909103477964,15.1290187072605,4016.17918357391,0.0,1.0
2022-08-10,20.164,20.35,19.95,19.95,5043,15.3683392046953,15.5101023019019,15.2052354261888,15.2052354261888,6616.65848505822,0.0,1.0
2022-08-11,21.205,21.361,20.19,20.19,16719,16.1617552487385,16.2806533302666,15.3881555516166,15.3881555516166,21936.1319079295,0.0,1.0
2022-08-12,21.9155,21.9155,21.2,21.3,9957,16.8521361908669,16.8521361908669,16.3019455292545,16.3788414987321,12948.6630673126,0.195312992,1.0
2022-08-15,21.5,21.9975,21.5,21.9499,10691,16.5326334376874,16.9151908858385,16.5326334376874,16.8785884043672,13903.1994428682,0.0,1.0
2022-08-16,22.0,22.03,21.7,21.9605,5432,16.9171132850754,16.9401820759187,16.6864253766426,16.8867393771318,7064.08936242265,0.0,1.0
2022-08-17,21.3,22.4224,21.2,22.08,19884,16.3788414987321,17.2419218601489,16.3019455292545,16.9786300606575,25858.3123863056,0.0,1.0
2022-08-18,21.63,22.1899,21.3335,21.8287,4810,16.6325981980083,17.0631387311134,16.4046016485071,16.7853904893603,6255.20431392724,0.0,1.0
2022-08-19,21.3,22.25,21.22,22.25,6222,16.3788414987321,17.1093532087695,16.31732472315,17.1093532087695,8091.45140150841,0.0,1.0
2022-08-22,20.29,21.3,20.0,21.23,18995,15.6021922070082,16.3788414987321,15.3791938955231,16.3250143200978,24702.2049777647,0.0,1.0
2022-08-23,19.05,20.29,18.69,20.29,25023,14.6486821854858,15.6021922070082,14.3718566953664,15.6021922070082,32541.3674734722,0.0,1.0
2022-08-24,19.5,19.9649,19.0,19.25,13531,14.9947140481351,15.3522034102365,14.610234200747,14.802474124441,17596.5009504677,0.0,1.0
2022-08-25,20.1,20.2,19.8,20.2,9574,15.4560898650007,15.5329858344784,15.2254019565679,15.5329858344784,12450.5875470977,0.0,1.0
2022-08-26,20.05,20.06,19.85,19.96,5315,15.4176418802619,15.4253314772097,15.2638499413067,15.3484355077321,6911.93574397577,0.0,1.0
2022-08-29,19.9978,20.035,19.48,19.48,5933,15.3775021841946,15.4061074848403,14.9793348542395,14.9793348542395,7715.61895936184,0.0,1.0
2022-08-30,19.72,20.3899,19.715,20.11,6939,15.1638851809858,15.6790112805164,15.1600403825119,15.4637794619485,9023.87998634953,0.0,1.0
2022-08-31,20.15,20.39,19.74,19.74,5576,15.4945378497396,15.6790881764858,15.1792643748813,15.1792643748813,7251.35535435723,0.0,1.0
2022-09-01,19.2,20.16,18.3,20.16,37700,14.7640261397022,15.5022274466873,14.0719624144037,15.5022274466873,49027.2770551055,0.0,1.0
2022-09-02,19.46,19.4999,19.0,19.1,5422,14.963955660344,14.9946371521656,14.610234200747,14.6871301702246,7051.0847796494,0.0,1.0
2022-09-06,18.45,19.48,18.45,19.48,10828,14.1873063686201,14.9793348542395,14.1873063686201,14.9793348542395,14081.3622268616,0.0,1.0
2022-09-07,18.86,19.4094,18.59,18.59,4392,14.5025798434783,14.9250462997883,14.2949607258888,14.2949607258888,5711.61275400593,0.0,1.0
2022-09-08,18.92,19.1704,18.88,18.88,4603,14.5487174251649,14.7412649327368,14.5179590373738,14.5179590373738,5986.00945052123,0.0,1.0
2022-09-09,19.49,19.49,19.1,19.17,6357,14.9870244511873,14.9870244511873,14.6871301702246,14.7409573488589,8267.0132689471,0.0,1.0
2022-09-12,19.6492,19.7499,19.399,19.5,9656,15.1094428345957,15.1868770758596,14.9170491189627,14.9947140481351,12557.2251258381,0.0,1.0
2022-09-13,19.39,19.55,19.25,19.5347,3199,14.9101284817097,15.0331620328739,14.802474124441,15.0213969495438,4160.16602915868,0.0,1.0
2022-09-14,19.1402,19.1978,19.02,19.02,4204,14.8682301686687,14.9129742182458,14.7748580374332,14.7748580374332,5411.90174534437,0.195312992,1.0
2022-09-15,19.11,19.128,19.11,19.1257,1277,14.8447706148974,14.8587531303903,14.8447706148974,14.8569664756328,1643.91021141883,0.0,1.0
2022-09-16,18.9375,18.9999,18.65,18.65,5178,14.710771508091,14.7592442284662,14.4874396634137,14.4874396634137,6665.75338663016,0.0,1.0
2022-09-19,18.9499,18.98,18.71,18.85,10826,14.7204039076528,14.7437857807825,14.5340480483899,14.6428009466675,13936.5481196713,0.0,1.0
2022-09-20,18.95,19.0,18.81,18.95,7985,14.7204815882944,14.7593219091078,14.6117286900168,14.7204815882944,10279.2662789188,0.0,1.0
2022-09-21,18.7428,18.9501,18.51,18.95,9491,14.5595272988435,14.720559268936,14.3786867651361,14.7204815882944,12217.9732314613,0.0,1.0
2022-09-22,18.5594,18.8199,18.33,18.72,22101,14.4170610020998,14.6194190735378,14.2388616102077,14.5418161125526,28451.1038234671,0.0,1.0
2022-09-23,18.07,18.54,18.0601,18.3301,17640,14.0368919419778,14.4019909576242,14.0292015584568,14.2389392908494,22708.3603206172,0.0,1.0
2022-09-26,17.97,18.2,17.7099,18.11,11927,13.9592113003509,14.1378767760928,13.7571639514794,14.0679641986286,15353.8896566894,0.0,1.0
2022-09-27,17.9,18.0,17.4036,17.75,18662,13.9048348512121,13.982515492839,13.5192281461763,13.7883138887718,24024.0034185577,0.0,1.0
2022-09-28,18.1,18.15,17.8,18.0,11091,14.0601961344659,14.0990364552793,13.8271542095852,13.982515492839,14277.688453286,0.0,1.0
2022-09-29,17.8908,17.98,17.54,17.98,14063,13.8976882321824,13.9669793645136,13.6251845413553,13.9669793645136,18103.6094778254,0.0,1.0
2022-09-30,18.77,19.0,17.85,17.89,23113,14.580656433366,14.7593219091078,13.8659945303987,13.8970667870494,29753.8737012712,0.0,1.0
2022-10-03,18.71,18.9,18.25,18.76,7426,14.5340480483899,14.681641267481,14.1767170969062,14.5728883692033,9559.65327329381,0.0,1.0
2022-10-04,19.35,19.6413,18.93,18.93,3828,15.0312041548019,15.257487863861,14.704945459969,14.704945459969,4927.86866821557,0.0,1.0
2022-10-05,21.05,21.3147,18.84,19.47,31526,16.3517750624589,16.5573957208453,14.6350328825048,15.1244209247542,40584.1138020283,0.0,1.0
2022-10-06,20.35,20.9102,20.29,20.9102,8737,15.8080105710708,16.2431775254646,15.7614021860946,16.2431775254646,11247.3324331764,0.0,1.0
2022-10-07,20.2,20.2,19.75,19.8342,4141,15.6914896086304,15.6914896086304,15.3419267213095,15.4073338215593,5330.80045848503,0.0,1.0
2022-10-10,19.855,20.2208,19.64,20.2208,15118,15.4234913950177,15.7076471820888,15.2564780155199,15.7076471820888,19461.734202216,0.0,1.0
2022-10-11,19.36,19.9523,19.15,19.63,13608,15.0389722189646,15.4990746593207,14.8758428715482,15.2487099513572,17517.877961619,0.0,1.0
2022-10-12,19.715,19.7799,19.33,19.77,5332,15.3147384967401,15.3651532331559,15.0156680264766,15.3574628496348,6864.00097673075,0.0,1.0
2022-10-13,19.4899,19.7,19.03,19.576,13602,15.2915993756154,15.4564419365735,14.9307659925378,15.3591526573788,17336.4219979986,0.1953125,1.0
2022-10-14,19.5,19.5,19.0327,19.33,3571,15.299523744324,15.299523744324,14.9328843881331,15.166143280912,4551.41618547661,0.0,1.0
2022-10-17,19.56,19.6944,19.48,19.48,1795,15.3465992019989,15.4520482271905,15.2838319250991,15.2838319250991,2287.81631277807,0.0,1.0
2022-10-18,19.475,19.67,19.36,19.67,6721,15.2799089702929,15.4329042077361,15.1896810097494,15.4329042077361,8566.24704076957,0.0,1.0
2022-10-19,19.35,19.6,19.25,19.535,3377,15.1818351001369,15.3779828404488,15.1033760040122,15.3269844279677,4304.15358676968,0.0,1.0
2022-10-20,19.05,19.3601,19.05,19.36,4410,14.9464578117627,15.1897594688455,14.9464578117627,15.1896810097494,5620.7631974102,0.0,1.0
2022-10-21,19.4,19.4,19.1,19.1,4577,15.2210646481993,15.2210646481993,14.9856873598251,14.9856873598251,5833.61296021462,0.0,1.0
2022-10-24,19.61,19.86,19.48,19.48,7423,15.3858287500613,15.5819764903731,15.2838319250991,15.2838319250991,9460.98077423486,0.0,1.0
2022-10-25,19.74,19.75,19.4,19.74,5833,15.4878255750234,15.4956714846359,15.2210646481993,15.4878255750234,7434.44710442034,0.0,1.0
2022-10-26,19.825,19.86,19.69,19.69,5615,15.5545158067294,15.5819764903731,15.4485960269611,15.4485960269611,7156.59531824452,0.0,1.0
2022-10-27,19.95,19.95,19.2501,19.95,6358,15.6525896768854,15.6525896768854,15.1034544631083,15.6525896768854,8103.58558030248,0.0,1.0
2022-10-28,19.4,20.0577,19.25,19.75,4941,15.2210646481993,15.7370901234117,15.1033760040122,15.4956714846359,6297.54897015959,0.0,1.0
2022-10-31,19.31,19.49,19.2987,19.49,3957,15.150451461687,15.2916778347116,15.141585583825,15.2916778347116,5043.39228393474,0.0,1.0
2022-11-01,19.89,19.9615,19.4132,19.4132,2446,15.6055142192105,15.6616124729397,15.2314212488878,15.2314212488878,3117.54802287196,0.0,1.0
2022-11-02,20.1999,21.0,20.05,20.05,5802,15.8486589581011,16.4764101861951,15.7310487730101,15.7310487730101,7394.93607060633,0.0,1.0
2022-11-03,20.0,20.2,20.0,20.1999,2723,15.6918192249477,15.8487374171972,15.6918192249477,15.8486589581011,3470.59822824218,0.0,1.0
2022-11-04,20.105,20.6824,20.0,20.5,2060,15.7742012758787,16.227224096903,15.6918192249477,16.0841147055714,2625.57192441383,0.0,1.0
2022-11-07,20.4999,20.8936,20.245,20.39,4794,16.0840362464753,16.3929297079184,15.8840440104534,15.9978096998342,6110.19019691258,0.0,1.0
2022-11-08,20.605,20.8,20.5101,20.8,2181,16.1664967565024,16.3194919939457,16.09203907428,16.3194919939457,2779.7924112362,0.0,1.0
2022-11-09,20.007,20.75,20.0052,20.75,4480,15.6973113616765,16.2802624458833,15.6958990979462,16.2802624458833,5709.98166086114,0.0,1.0
2022-11-10,20.275,20.5938,20.14,20.16,7055,15.9075817392908,16.1577093377364,15.8016619595224,15.8173537787473,8991.94656637842,0.0,1.0
2022-11-11,20.4101,20.45,20.11,20.11,3360,16.0135799781553,16.0448851575091,15.778124230685,15.778124230685,4282.48624564586,0.0,1.0
2022-11-14,20.125,20.3276,19.86,20.12,4122,15.9431335172223,16.1036343296739,15.7331990882999,15.9391724902615,5203.19609130721,0.1953125,1.0
2022-11-15,19.76,19.9,19.55,19.8,14939,15.6539785490839,15.7648873039863,15.4876154167302,15.6856667647703,18857.4833595435,0.0,1.0
2022-11-16,19.8887,19.9999,19.6,19.925,2727,15.7559353830549,15.8440286226631,15.5272256863382,15.7846924387903,3442.28911717485,0.0,1.0
2022-11-17,19.85,19.99,19.78,19.78,3359,15.7252770343783,15.8361857892807,15.6698226569271,15.6698226569271,4240.06202588571,0.0,1.0
2022-11-18,19.82,19.99,19.82,19.98,2052,15.7015108726135,15.8361857892807,15.7015108726135,15.8282637353591,2590.23735549791,0.0,1.0
2022-11-21,20.1,20.7153,19.85,19.8501,7948,15.9233283824183,16.4107723602144,15.7252770343783,15.7253562549175,10032.7517063827,0.0,1.0
2022-11-22,19.95,20.3616,19.95,20.05,10654,15.8044975735943,16.1305693130074,15.8044975735943,15.8837181128103,13448.5325465276,0.0,1.0
2022-11-23,19.825,19.9587,19.677,19.9,6127,15.7054718995743,15.8113897605061,15.5882255015346,15.7648873039863,7734.10539821426,0.0,1.0
2022-11-25,19.7901,19.89,19.62,19.89,4445,15.6778239313879,15.7569652500647,15.5430697941814,15.7569652500647,5610.91863800594,0.0,1.0
2022-11-28,19.79,19.95,19.6825,19.85,7146,15.6777447108487,15.8044975735943,15.5925826311914,15.7252770343783,9020.3879836199,0.0,1.0
2022-11-29,19.8468,19.95,19.51,19.79,9403,15.7227419771234,15.8044975735943,15.4559272010438,15.6777447108487,11869.3966148864,0.0,1.0
2022-11-30,19.7,19.8999,19.51,19.75,8911,15.6064462255542,15.7648080834471,15.4559272010438,15.6460564951623,11248.3455530419,0.0,1.0
2022-12-01,19.73,20.0,19.6,19.65,16040,15.630212387319,15.8441078432023,15.5272256863382,15.5668359559462,20247.2744552566,0.0,1.0
2022-12-02,19.9,19.9771,19.43,19.7,12922,15.7648873039863,15.8259663397218,15.392550769671,15.6064462255542,16311.4264657622,0.0,1.0
2022-12-05,20.0,20.0,19.26,19.9,19472,15.8441078432023,15.8441078432023,15.2578758530038,15.7648873039863,24579.484301294,0.0,1.0
2022-12-06,19.85,20.06,19.526,20.06,7367,15.7252770343783,15.8916401667319,15.4686024873184,15.8916401667319,9299.35604188746,0.0,1.0
2022-12-07,19.909,19.98,19.9,19.9,9839,15.7720171525157,15.8282637353591,15.7648873039863,15.7648873039863,12419.7589379844,0.0,1.0
2022-12-08,19.9501,20.0,19.91,19.945,8030,15.8045767941335,15.8441078432023,15.7728093579079,15.8005365466335,10136.2602166902,0.0,1.0
2022-12-09,19.893,19.95,19.75,19.75,2999,15.7593418662411,15.8044975735943,15.6460564951623,15.6460564951623,3785.63441965802,0.0,1.0
2022-12-12,20.26,20.39,19.7833,19.7833,13799,16.0500812451639,16.1530679461447,15.6724369347212,15.6724369347212,17418.4626064891,0.0,1.0
2022-12-13,20.64,20.8906,20.15,20.5,13151,16.3511192941848,16.5496459654601,15.9629386520263,16.2402105392823,16600.4929152792,0.0,1.0
2022-12-14,20.1,20.55,19.6001,20.55,2782,16.0780559980746,16.4380124756434,15.6781843466598,16.4380124756434,3477.92046542793,0.1953125,1.0
2022-12-15,19.63,20.1048,19.63,19.8,5221,15.702101454836,16.0818955338353,15.702101454836,15.8380850130287,6527.03909058206,0.0,1.0
2022-12-16,19.7002,19.908,19.5,19.6101,8038,15.7582546653367,15.9244745676452,15.5981140279828,15.6861833794946,10048.7148458339,0.0,1.0
2022-12-19,19.2032,19.6,19.02,19.6,8398,15.360702733444,15.6781043563314,15.2141604519094,15.6781043563314,10498.7692554507,0.0,1.0
2022-12-20,19.49,19.5,18.71,19.02,6336,15.5901149951479,15.5981140279828,14.9661904340286,15.2141604519094,7920.95760925646,0.0,1.0
2022-12-21,18.89,19.3,18.7,19.27,10560,15.1101730250561,15.4381333712855,14.9581914011937,15.4141362727809,13201.5960154275,0.0,1.0
2022-12-22,19.0258,19.4499,18.8,18.845,12098,15.2187998909536,15.5580388734801,15.0381817295424,15.0741773772993,15124.3284654016,0.0,1.0
2022-12-23,18.56,18.9,18.03,18.9,19055,14.8462049415057,15.118172057891,14.4222562012579,15.118172057891,23821.629931247,0.0,1.0
2022-12-27,17.9999,18.53,17.65,18.53,37860,14.398179112425,14.8222078430011,14.1182929535331,14.8222078430011,47330.722078038,0.0,1.0
2022-12-28,17.66,18.6999,17.66,17.79,10728,14.126291986368,14.9581114108654,14.126291986368,14.2302794132212,13411.6214065819,0.0,1.0
2022-12-29,17.75,17.8299,17.57,17.8094,13446,14.1982832818818,14.2621955542323,14.0543006908542,14.2457975369209,16809.5321991891,0.0,1.0
2022-12-30,17.65,17.75,17.26,17.74,29221,14.1182929535331,14.1982832818818,13.8063306729735,14.1902842490469,36530.6663983717,0.0,1.0
2023-01-03,17.6062,17.83,17.3999,17.82,12458,14.0832571897164,14.2622755445607,13.9182371423332,14.2542765117258,15574.3828750185,0.0,1.0
2023-01-04,17.55,17.83,17.55,17.7976,13093,14.0383026251845,14.2622755445607,14.0383026251845,14.2363586781757,16368.228847537,0.0,1.0
2023-01-05,18.24,18.24,17.4846,17.55,18653,14.59023589079,14.59023589079,13.9859889504445,14.0383026251845,23319.0691738417,0.0,1.0
2023-01-06,18.77,18.8,18.2501,18.44,11657,15.0141846310378,15.0381817295424,14.5983149139533,14.7502165474873,14573.011813621,0.0,1.0
2023-01-09,18.91,19.39,18.67,18.67,17499,15.1261710907259,15.5101246667993,14.9341943026892,14.9341943026892,21876.394760792,0.0,1.0
2023-01-10,19.15,19.15,18.5813,19.05,10402,15.3181478787626,15.3181478787626,14.8632428814439,15.238157550414,13004.0721356511,0.0,1.0
2023-01-11,19.15,20.02,19.0001,19.2499,8984,15.3181478787626,16.0140637353957,15.198242376568,15.3980582167829,11231.3578222159,0.0,1.0
2023-01-12,19.17,19.42,18.99,19.39,5791,15.4903774480406,15.6923907167944,15.3449278945379,15.668149124544,7166.60845562819,0.195312992,1.0
2023-01-13,19.775,20.2719,19.3,19.4,17804,15.9792495584248,16.3807711313998,15.5954243477926,15.6762296552941,22033.2061723371,0.0,1.0
2023-01-17,19.805,19.95,19.0474,19.78,28954,16.0034911506753,16.1206588465525,15.3913101410438,15.9832898237999,35831.8047356687,0.0,1.0
2023-01-18,19.67,19.8999,19.59,19.78,4210,15.8944039855482,16.0801753874942,15.829759739547,15.9832898237999,5210.05380732078,0.0,1.0
2023-01-19,19.4,19.46,19.0,19.31,14792,15.6762296552941,15.724712839795,15.3530084252881,15.6035048785428,18305.7282465295,0.0,1.0
2023-01-20,19.16,19.3901,18.627,19.13,36935,15.4822969172905,15.6682299298515,15.0516046283074,15.45805532504,45708.6312050814,0.0,1.0
2023-01-23,19.0,19.1585,19.0,19.0001,7183,15.3530084252881,15.481084837678,15.3530084252881,15.3530892305956,8889.26757671854,0.0,1.0
2023-01-24,18.848,19.0952,18.5,18.91,14298,15.2301843578858,15.4299350780295,14.9489818877805,15.2802836485367,17694.3822653378,0.0,1.0
2023-01-25,18.85,19.0984,18.6301,18.85,6841,15.2318004640358,15.4325208478696,15.05410959284,15.2318004640358,8466.02805127824,0.0,1.0
2023-01-26,19.2046,19.4733,18.85,18.85,10888,15.5183360844362,15.7354599456927,15.2318004640358,15.2318004640358,13474.3624356552,0.0,1.0
2023-01-27,19.3501,19.5,19.26,19.26,2742,15.6359078068509,15.7570349627956,15.563102224792,15.563102224792,3393.34145835476,0.0,1.0
2023-01-30,19.5,19.5,19.4,19.4,4121,15.7570349627956,15.7570349627956,15.6762296552941,15.6762296552941,5099.91252730854,0.0,1.0
2023-01-31,19.74,19.75,19.4,19.66,11056,15.9509677007993,15.9590482315494,15.6762296552941,15.8863234547981,13682.2695709592,0.0,1.0
2023-02-01,20.0,20.0,19.575,19.74,11292,16.1610615003032,16.1610615003032,15.8176389434218,15.9509677007993,13974.3295943625,0.0,1.0
2023-02-02,20.0,20.16,19.5,19.93,21635,16.1610615003032,16.2903499923057,15.7570349627956,16.1044977850522,26774.2313827518,0.0,1.0
2023-02-03,20.09,20.13,19.8013,19.91,30346,16.2337862770546,16.2661084000552,16.0005013542977,16.0883367235519,37554.4638567592,0.0,1.0
2023-02-06,19.8,20.3475,19.8,20.25,15568,15.9994508853002,16.441859943871,15.9994508853002,16.363074769057,19266.0612048384,0.0,1.0
2023-02-07,19.8,19.84,19.52,19.675,8853,15.9994508853002,16.0317730083008,15.7731960242959,15.8984442509233,10955.9635050382,0.0,1.0
2023-02-08,20.0,20.1997,19.75,19.75,24775,16.1610615003032,16.3224296993838,15.9590482315494,15.9590482315494,30660.1147449816,0.0,1.0
2023-02-09,20.06,20.2,19.95,20.03,18263,16.2095446848041,16.3226721153063,16.1206588465525,16.1853030925537,22601.238167007,0.0,1.0
2023-02-10,20.0809,20.25,20.05,20.24,3939,16.2264329940719,16.363074769057,16.201464154054,16.3549942383069,4874.67979739587,0.0,1.0
2023-02-13,20.08,20.08,19.7501,20.0,46664,16.2257057463044,16.2257057463044,15.9591290368569,16.1610615003032,57748.6819156335,0.0,1.0
2023-02-14,19.3824,19.81,19.11,19.81,10248,15.8198307873878,16.1688360521995,15.5974990892242,16.1688360521995,12555.8128825472,0.1953125,1.0
2023-02-15,19.53,19.77,19.38,19.38,5768,15.9403012670094,16.1361882257438,15.8178719178004,15.8178719178004,7066.93293389268,0.0,1.0
2023-02-16,19.65,19.9,19.6,19.61,6723,16.0382447463766,16.2422936617249,15.9974349633069,16.0055969199209,8236.99551223309,0.0,1.0
2023-02-17,19.72,20.15,19.518,20.15,9362,16.0953784426741,16.4463425770732,15.9305069190727,16.4463425770732,11470.2888569874,0.0,1.0
2023-02-21,19.75,19.7999,19.35,19.61,9590,16.1198643125159,16.1605924760194,15.7933860479586,16.0055969199209,11749.6336400886,0.0,1.0
2023-02-22,19.4849,19.9451,19.46,19.46,5992,15.9034908426806,16.2791040860537,15.8831675707119,15.8831675707119,7341.37693132539,0.0,1.0
2023-02-23,19.61,19.7985,19.0501,19.5,11911,16.0055969199209,16.1594498020935,15.5486089691068,15.9158153971676,14593.3145242017,0.0,1.0
2023-02-24,19.45,19.62,19.22,19.62,3196,15.8750056140979,16.0137588765348,15.6872806119775,16.0137588765348,3915.72774908479,0.0,1.0
2023-02-27,19.4526,19.61,19.45,19.45,3110,15.8771277228176,16.0055969199209,15.8750056140979,15.8750056140979,3810.36085721328,0.0,1.0
2023-02-28,19.4773,19.6164,19.2974,19.61,5120,15.897287755654,16.0108205721538,15.7504541561693,16.0055969199209,6273.00565560515,0.0,1.0
2023-03-01,19.84,19.86,19.4764,19.5,9736,16.1933219220413,16.2096458352692,15.8965531795587,15.9158153971676,11928.5123169867,0.0,1.0
2023-03-02,19.7,19.8559,19.7,19.85,1527,16.0790545294462,16.2062994330574,16.0790545294462,16.2014838786552,1870.87492892756,0.0,1.0
2023-03-03,19.7016,19.86,19.7,19.86,9968,16.0803604425045,16.2096458352692,16.0790545294462,16.2096458352692,12212.7578857563,0.0,1.0
2023-03-06,19.9899,19.9899,19.69,19.69,5605,16.3156696516841,16.3156696516841,16.0708925728323,16.0708925728323,6867.22591790371,0.0,1.0
2023-03-07,19.947,20.06,19.92,20.06,4411,16.2806548578104,16.3728849675478,16.2586175749527,16.3728849675478,5404.34139587388,0.0,1.0
2023-03-08,19.96,20.19,19.91,19.91,6025,16.2912654014085,16.4789904035289,16.2504556183388,16.2504556183388,7381.80841309004,0.0,1.0
2023-03-09,19.97,20.0999,19.9,20.0,6061,16.2994273580224,16.4054511744374,16.2422936617249,16.3239132278642,7425.91548410603,0.0,1.0
2023-03-10,19.61,20.1282,19.6028,20.0,11268,16.0055969199209,16.4285495116548,15.9997203111588,16.3239132278642,13805.5132279997,0.0,1.0
2023-03-13,19.54,19.9999,19.25,19.62,10409,15.9484632236233,16.3238316082981,15.7117664818193,16.0137588765348,12753.069505702,0.0,1.0
2023-03-14,19.5999,19.5999,19.25,19.595,3865,16.1567665588566,16.1567665588566,15.8683338311925,16.1527273466087,4688.66175815819,0.1953125,1.0
2023-03-15,19.3,19.55,19.0501,19.31,4741,15.9095502827021,16.1156325402501,15.7035504580572,15.917793573004,5751.34421615212,0.0,1.0
2023-03-16,19.05,19.3234,19.05,19.3,8425,15.7034680251542,15.9288395820086,15.7034680251542,15.9095502827021,10220.4334573047,0.0,1.0
2023-03-17,19.0,19.175,18.8,19.01,3858,15.6622515736446,15.8065091539281,15.4973857676062,15.6704948639465,4680.17000335685,0.0,1.0
2023-03-20,19.16,19.29,18.91,19.05,8371,15.7941442184753,15.9013069924002,15.5880619609273,15.7034680251542,10154.9256345516,0.0,1.0
2023-03-21,19.01,19.3499,18.955,19.23,8508,15.6704948639465,15.9506843013087,15.6251567672859,15.8518472505887,10321.1214070918,0.0,1.0
2023-03-22,19.11,19.4499,18.91,19.175,2219,15.7529277669657,16.0331172043279,15.5880619609273,15.8065091539281,2691.88627201888,0.0,1.0
2023-03-23,19.29,19.32,19.1214,19.1214,4446,15.9013069924002,15.926036863306,15.7623251179099,15.7623251179099,5393.47740666785,0.0,1.0
2023-03-24,19.22,19.4943,18.9001,19.1,3744,15.8436039602868,16.0697174132684,15.5799011035284,15.7446844766638,4541.87571087818,0.0,1.0
2023-03-27,18.95,19.05,18.9,19.05,5793,15.621035122135,15.7034680251542,15.5798186706254,15.7034680251542,7027.53365200783,0.0,1.0
2023-03-28,18.4876,18.8,18.25,18.8,5098,15.2398653785743,15.4973857676062,15.0440048010007,15.4973857676062,6184.42371101949,0.0,1.0
2023-03-29,18.45,18.85,18.4,18.4,4476,15.2088706070391,15.5386022191158,15.1676541555295,15.1676541555295,5429.87064153065,0.0,1.0
2023-03-30,18.4841,18.68,18.325,18.41,4325,15.2369802269686,15.3984662839832,15.1058294782651,15.1758974458314,5246.69135938787,0.0,1.0
2023-03-31,18.4,18.5619,18.2,18.35,11328,15.1676541555295,15.3011130255175,15.0027883494911,15.1264377040199,13742.0854841955,0.0,1.0
2023-04-03,18.305,18.6,18.21,18.25,15753,15.0893428976613,15.3325199615678,15.011031639793,15.0440048010007,19110.0876264594,0.0,1.0
2023-04-04,18.3,18.4,18.21,18.36,7572,15.0852212525103,15.1676541555295,15.011031639793,15.1346809943218,9185.65247937224,0.0,1.0
2023-04-05,18.29,18.33,18.21,18.27,4437,15.0769779622084,15.109951123416,15.011031639793,15.0604913816045,5382.559436209,0.0,1.0
2023-04-06,18.28,18.46,18.28,18.46,2382,15.0687346719065,15.217113897341,15.0687346719065,15.217113897341,2889.62284810679,0.0,1.0
2023-04-10,18.4781,18.4781,18.33,18.33,1466,15.2320342527875,15.2320342527875,15.109951123416,15.109951123416,1778.41607696245,0.0,1.0
2023-04-11,18.28,18.4301,18.28,18.28,10403,15.0687346719065,15.1924664593383,15.0687346719065,15.0687346719065,12619.9607425923,0.0,1.0
2023-04-12,18.2847,18.45,18.22,18.45,8799,15.0726090183484,15.2088706070391,15.0192749300949,15.2088706070391,10674.135785261,0.0,1.0
2023-04-13,18.4,18.4,18.16,18.16,5333,15.3286563248087,15.3286563248087,15.1287173292677,15.1287173292677,6401.55261627112,0.195312992,1.0
2023-04-14,18.3072,18.375,18.2437,18.2437,10652,15.2513465798662,15.3078293461065,15.1984460539626,15.1984460539626,12786.3001066041,0.0,1.0
2023-04-17,18.1888,18.28,17.9,17.9,12874,15.1527100087326,15.2286868270382,14.912116750765,14.912116750765,15453.5136662056,0.0,1.0
2023-04-18,18.1,18.2,17.9735,18.14,4179,15.0787325803825,15.1620404951912,14.9733480681494,15.112055746306,5016.33009251771,0.0,1.0
2023-04-19,18.1,18.3099,18.0,18.1644,2189,15.0787325803825,15.253595893566,14.9954246655737,15.1323828775193,2627.60147703309,0.0,1.0
2023-04-20,17.8,18.3,17.8,18.205,6695,14.8288088359562,15.24534841,14.8288088359562,15.1662058909317,8036.45129681892,0.0,1.0
2023-04-21,18.17,18.3,17.81,18.3,5177,15.1370481207486,15.24534841,14.8371396274371,15.24534841,6214.29549867534,0.0,1.0
2023-04-24,18.0,18.28,18.0,18.2522,4582,14.9954246655737,15.2286868270382,14.9954246655737,15.2055272267214,5500.07764630683,0.0,1.0
2023-04-25,18.07,18.31,18.0356,18.31,3007,15.0537402059398,15.2536792014808,15.0250822832456,15.2536792014808,3609.50097827252,0.0,1.0
2023-04-26,18.31,18.31,18.0697,18.2344,5195,15.2536792014808,15.2536792014808,15.0534902821954,15.1906984178854,6235.90208916717,0.0,1.0
2023-04-27,18.401,18.4999,18.17,18.26,5171,15.3294894039568,15.4118809317026,15.1370481207486,15.2120252440765,6207.09330184473,0.0,1.0
2023-04-28,18.4197,18.5,18.2,18.5,6980,15.345067984026,15.4119642396174,15.1620404951912,15.4119642396174,8378.55564627273,0.0,1.0
2023-05-01,18.35,18.48,18.275,18.48,5641,15.2870023674043,15.3953026566557,15.2245214312978,15.3953026566557,6771.26538690896,0.0,1.0
2023-05-02,18.3387,18.4727,18.2049,18.4727,5197,15.2775885730309,15.3892211788747,15.1661225830168,15.3892211788747,6238.30282144405,0.0,1.0
2023-05-03,18.5,18.55,18.3261,18.5,4382,15.4119642396174,15.4536181970218,15.267091775765,15.4119642396174,5260.00441861994,0.0,1.0
2023-05-04,18.2,18.6,18.2,18.6,7961,15.1620404951912,15.4952721544262,15.1620404951912,15.4952721544262,9556.11482807696,0.0,1.0
2023-05-05,18.495,18.6,18.425,18.425,2627,15.407798843877,15.4952721544262,15.3494833035109,15.3494833035109,3153.3618456674,0.0,1.0
2023-05-08,18.62,18.685,18.465,18.63,7045,15.5119337373879,15.5660838820136,15.3828064694344,15.5202645288688,8456.57944527098,0.0,1.0
2023-05-09,18.63,18.7499,18.5,18.5,3806,15.5202645288688,15.6201507187245,15.4119642396174,15.4119642396174,4568.59352288166,0.0,1.0
2023-05-10,18.79,18.79,18.63,18.73,3213,15.6535571925628,15.6535571925628,15.5202645288688,15.6035724436776,3856.77640279001,0.0,1.0
2023-05-11,18.815,18.91,18.68,18.68,5012,15.674384171265,15.7535266903333,15.5619184862732,15.5619184862732,6016.23508583364,0.0,1.0
2023-05-12,18.7,18.8999,18.5,18.56,2840,15.7412908403458,15.9095627140883,15.5729347885774,15.6234416041079,3373.80209403674,0.1953125,1.0
2023-05-15,17.98,18.5741,17.98,18.4101,5792,15.1352090539795,15.6353107057575,15.1352090539795,15.4972587433075,6880.65553826086,0.0,1.0
2023-05-16,17.34,18.1,16.2,18.1,39355,14.5964696883206,15.2362226850405,13.6368401932407,15.2362226850405,46752.1061305691,0.0,1.0
2023-05-17,17.5,17.77,17.26,17.33,11626,14.7311545297353,14.9584351996227,14.5291272676133,14.5880518857322,13811.205332842,0.0,1.0
2023-05-18,17.75,17.9,17.22,17.9,12656,14.9415995944458,15.0678666332721,14.4954560572596,15.0678666332721,15034.8025711723,0.0,1.0
2023-05-19,17.5,18.1999,17.23,18.1999,11865,14.7311545297353,15.3203165328989,14.503873859848,15.3203165328989,14095.127410474,0.0,1.0
2023-05-22,17.45,17.49,17.35,17.49,8726,14.6890655167932,14.7227367271469,14.604887490909,14.7227367271469,10366.1257297763,0.0,1.0
2023-05-23,17.2,17.45,17.2,17.4,4630,14.4786204520827,14.6890655167932,14.4786204520827,14.6469765038511,5500.24778006696,0.0,1.0
2023-05-24,16.54,17.3499,16.51,17.21,21449,13.923045481247,14.6048033128831,13.8977920734817,14.4870382546712,25480.5215193641,0.0,1.0
2023-05-25,16.605,16.74,16.43,16.5,12334,13.9777611980717,14.0914015330154,13.8304496527744,13.8893742708933,14652.2799393836,0.0,1.0
2023-05-26,16.6,16.68,16.4,16.47,8176,13.9735522967775,14.0408947174849,13.8051962450091,13.8641208631281,9712.74856367764,0.0,1.0
2023-05-30,16.27,16.5,16.1599,16.38,28461,13.6957648113597,13.8893742708933,13.6030848048611,13.7883606398323,33810.4864078801,0.0,1.0
2023-05-31,16.05,16.29,16.05,16.29,15182,13.5105731544144,13.7126004165365,13.5105731544144,13.7126004165365,18035.5857012908,0.0,1.0
2023-06-01,15.99,16.2,15.65,16.1,19197,13.4600663388839,13.6368401932407,13.1738610508776,13.5526621673565,22805.239013811,0.0,1.0
2023-06-02,16.03,16.16,15.905,15.99,14337,13.4937375492376,13.603168982887,13.3885150168823,13.4600663388839,17031.7607824665,0.0,1.0
2023-06-05,16.07,16.07,16.0,16.03,2139,13.5274087595912,13.5274087595912,13.4684841414723,13.4937375492376,2541.04319688191,0.0,1.0
2023-06-06,16.82,16.8669,16.07,16.07,22976,14.1587439537228,14.1982234478625,13.5274087595912,13.5274087595912,27294.5341241507,0.0,1.0
2023-06-07,17.05,17.3034,16.6,16.64,11792,14.3523534132564,14.565660530847,13.9735522967775,14.0072235071312,14008.4064411554,0.0,1.0
2023-06-08,17.6,17.8167,17.402,17.47,12955,14.8153325556195,14.9977463377106,14.6486600643688,14.7059011219701,15390.0021578332,0.0,1.0
2023-06-09,17.51,18.6,17.3501,17.9601,30846,14.7395723323238,15.6571128144616,14.6049716689349,15.1184576268285,36643.7673917807,0.0,1.0
2023-06-12,17.9658,18.46,17.35,18.46,20102,15.1232557743039,15.5392635782237,14.604887490909,15.5392635782237,23880.3414416644,0.0,1.0
2023-06-13,17.7499,18.0,16.45,17.99,10602,14.94151541642,15.1520446591563,13.8472852579512,15.1436268565679,12594.7358454146,0.0,1.0
2023-06-14,17.4,17.5,16.8,17.22,11104,14.8113871248121,14.8965100393225,14.3006496377496,14.6581658786934,13044.6661323391,0.195312992,1.0
2023-06-15,17.62,18.2293,17.11,17.3,6334,14.998657536735,15.517311454847,14.5645306727319,14.7262642103017,7441.00461835699,0.0,1.0
2023-06-16,17.51,17.66,17.3902,17.66,2962,14.9050223307736,15.0327067025392,14.8030450791901,15.0327067025392,3479.6740889759,0.0,1.0
2023-06-20,18.0,18.0,17.2,17.49,6204,15.3221246118746,15.3221246118746,14.6411412957913,14.8879977478715,7288.28428359436,0.0,1.0
2023-06-21,17.3499,17.7,17.0,17.7,6812,14.7687405446424,15.0667558683433,14.4708954667704,15.0667558683433,8002.54554156105,0.0,1.0
2023-06-22,17.22,17.92,17.0,17.09,9820,14.6581658786934,15.2540262802663,14.4708954667704,14.5475060898298,11536.2591336068,0.0,1.0
2023-06-23,17.4499,17.6199,17.01,17.01,9225,14.8538634591528,14.9985724138205,14.4794077582215,14.4794077582215,10837.2699091164,0.0,1.0
2023-06-26,18.12,18.3,17.0,17.0,49295,15.4242721092871,15.5774933554058,14.4708954667704,14.4708954667704,57910.376170178,0.0,1.0
2023-06-27,18.15,18.19,18.0075,18.12,4042,15.4498089836402,15.4838581494444,15.3285088304629,15.4242721092871,4748.42763931149,0.0,1.0
2023-06-28,18.17,18.4,18.05,18.095,13929,15.4668335665423,15.6626162699162,15.3646860691298,15.4029913806595,16363.3964839113,0.0,1.0
2023-06-29,18.1,18.725,18.1,18.43,10290,15.407247526385,15.9392657420751,15.407247526385,15.6881531442694,12088.401882364,0.0,1.0
2023-06-30,17.4999,18.33,16.95,18.33,51368,14.896424916408,15.603030229759,14.4283340095152,15.603030229759,60345.6781237388,0.0,1.0
2023-07-03,17.4,17.88,17.31,17.31,6954,14.8113871248121,15.2199771144621,14.7347765017527,14.7347765017527,8169.36313799407,0.0,1.0
2023-07-05,17.455,17.9699,17.42,17.42,7010,14.8582047277928,15.296502614607,14.8284117077142,14.8284117077142,8235.1503591226,0.0,1.0
2023-07-06,17.3899,17.8489,17.36,17.8489,6439,14.8027897104466,15.1935038880494,14.7773379590079,15.1935038880494,7564.35565797292,0.0,1.0
2023-07-07,17.6992,18.0,17.2701,17.2701,18823,15.0660748850273,15.3221246118746,14.7008124588631,14.7008124588631,22112.7297018208,0.0,1.0
2023-07-10,17.7311,18.08,17.61,17.795,3519,15.0932290947561,15.3902229434829,14.990145245284,15.1476226371282,4134.02198484342,0.0,1.0
2023-07-11,17.7,17.99,17.65,17.99,10376,15.0667558683433,15.3136123204235,15.0241944110881,15.3136123204235,12189.4322576685,0.0,1.0
2023-07-12,17.54,17.8,17.11,17.8,23930,14.9305592051267,15.1518787828538,14.5645306727319,15.1518787828538,28112.2893143799,0.0,1.0
2023-07-13,17.24,17.5167,17.17,17.34,9883,14.8414461539986,15.0796496430248,14.781185061726,14.9275334286738,11480.2100975918,0.1953125,1.0
2023-07-14,17.05,17.21,16.71,16.83,54382,14.6778803321158,14.815619971596,14.3851835982202,14.4884883278304,63170.7766394048,0.0,1.0
2023-07-17,17.22,17.47,17.1,17.23,2849,14.8242286990636,15.0394468857515,14.7209239694534,14.8328374265311,3309.43221370424,0.0,1.0
2023-07-18,16.9,17.38,16.8,17.38,19824,14.548749420103,14.9619683385438,14.4626621454279,14.9619683385438,23027.7936835638,0.0,1.0
2023-07-19,16.85,17.005,16.8,16.958,20355,14.5057057827654,14.639141058512,14.4626621454279,14.5986800394146,23644.6095858021,0.0,1.0
2023-07-20,16.99,16.99,16.75,16.81,16136,14.6262279673107,14.6262279673107,14.4196185080903,14.4712708728954,18743.7691120855,0.0,1.0
2023-07-21,17.45,17.5382,16.99,16.99,4912,15.0222294308164,15.0981584070799,14.6262279673107,14.6262279673107,5705.83749867158,0.0,1.0
2023-07-24,17.285,17.45,17.27,17.3,6420,14.8801854276024,15.0222294308164,14.8672723364011,14.8930985188037,7457.54819655364,0.0,1.0
2023-07-25,17.0999,17.45,16.77,17.23,16656,14.7208378821787,15.0222294308164,14.4368359630253,14.8328374265311,19347.807283769,0.0,1.0
2023-07-26,16.96,17.12,16.81,17.12,11293,14.6004017849081,14.7381414243884,14.4712708728954,14.7381414243884,13118.082832349,0.0,1.0
2023-07-27,17.0,17.0999,16.99,17.0,5411,14.6348366947782,14.7208378821787,14.6262279673107,14.6348366947782,6285.48182111397,0.0,1.0
2023-07-28,17.055,17.2,16.97,17.06,3388,14.6821846958495,14.8070112441285,14.6090105123756,14.6864890595833,3935.54101089155,0.0,1.0
2023-07-31,17.02,17.17,16.83,16.83,10076,14.6520541497132,14.781185061726,14.4884883278304,14.4884883278304,11704.4011882359,0.0,1.0
2023-08-01,17.05,17.0886,16.95,17.085,8149,14.6778803321158,14.7111100201404,14.5917930574406,14.7080108782521,9465.97511740116,0.0,1.0
2023-08-02,16.94,16.98,16.2101,16.87,40495,14.5831843299731,14.6176192398432,13.9548333121191,14.5229232377005,47039.4726198503,0.0,1.0
2023-08-03,17.2,17.2,16.6708,16.8997,11228,14.8070112441285,14.8070112441285,14.3514373865476,14.548491158279,13042.5780608885,0.0,1.0
2023-08-04,17.3,17.3766,17.095,17.19,13373,14.8930985188037,14.9590413712049,14.7166196057196,14.798402516661,15534.2355190828,0.0,1.0
2023-08-07,17.47,17.5994,17.25,17.3,25650,15.0394468857515,15.1508438191811,14.8500548814661,14.8930985188037,29795.3444301558,0.0,1.0
2023-08-08,16.9499,17.4617,16.7,17.32,17220,14.5917069701659,15.0323016419534,14.3765748707527,14.9103159737387,20002.9563776719,0.0,1.0
2023-08-09,16.9,17.19,16.8,17.155,4136,14.548749420103,14.798402516661,14.4626621454279,14.7682719705247,4804.42668862085,0.0,1.0
2023-08-10,16.83,17.0767,16.81,16.9,11527,14.4884883278304,14.700865634454,14.4712708728954,14.548749420103,13389.9000096065,0.0,1.0
2023-08-11,16.88,16.99,16.88,16.8801,5617,14.531531965168,14.6262279673107,14.531531965168,14.5316180524427,6524.77386605011,0.0,1.0
2023-08-14,16.925,17.1918,16.7,16.77,4360,14.7384104471218,14.9707417858096,14.5424788459045,14.603435344061,5006.8492979452,0.1953125,1.0
2023-08-15,16.06,17.17,16.05,17.17,30420,13.9851622913309,14.9517581906695,13.9764542201657,14.9517581906695,34933.1090925444,0.0,1.0
2023-08-16,13.25,16.02,12.64,16.01,119836,11.5381942939063,13.95033000667,11.0070019528283,13.9416219355048,137614.860657927,0.0,1.0
2023-08-17,7.98,13.5,6.4,13.5,343236,6.94904078983939,11.7558960730366,5.57316554573585,11.7558960730366,394158.469181083,0.0,1.0
2023-08-18,8.7,9.7605,8.03,8.03,98608,7.57602191373467,8.49951286080543,6.99258114566545,6.99258114566545,113237.476048574,0.0,1.0
2023-08-21,11.94,13.4,8.75,8.75,144644,10.3974369712634,11.6688153613844,7.61956226956073,7.61956226956073,166103.373819264,0.0,1.0
2023-08-22,12.09,12.85,11.675,12.24,39167,10.5280580387416,11.1898714472978,10.1666730853853,10.6586791062198,44977.8134065644,0.0,1.0
2023-08-23,12.7262,12.9,12.07,12.07,38553,11.0820655262724,11.2334118031238,10.5106418964112,10.5106418964112,44272.7204091015,0.0,1.0
2023-08-24,12.154,13.2506,12.154,12.75,15976,10.583789694199,11.5387167781762,10.583789694199,11.1027907356456,18346.1982532047,0.0,1.0
2023-08-25,12.11,13.0417,11.3,13.0417,28572,10.5454741810721,11.3568051715349,9.84012041668986,11.3568051715349,32810.9399405711,0.0,1.0
2023-08-28,11.23,12.04,11.0,12.04,22452,9.77916391853337,10.4845176829156,9.57887828173349,10.4845176829156,25782.9771645564,0.0,1.0
2023-08-29,11.12,11.45,10.75,11.25,33780,9.68337513571604,9.97074148416804,9.36117650260318,9.7965800608638,38791.5984597682,0.0,1.0
2023-08-30,11.23,11.29,10.8,11.06,11347,9.77916391853337,9.83141234552465,9.40471685842925,9.63112670872476,13030.4401338955,0.0,1.0
2023-08-31,11.0,11.48,10.5,11.2,32800,9.57887828173349,9.99686569766368,9.14347472347288,9.75303970503774,37666.2057276613,0.0,1.0
2023-09-01,11.33,11.99,10.4,11.15,32711,9.8662446301855,10.4409773270895,9.05639401182076,9.70949934921168,37564.001693827,0.0,1.0
2023-09-05,12.15,12.2,11.5,11.5,35034,10.5803064657329,10.623846821559,10.0142818399941,10.0142818399941,40231.6418128928,0.0,1.0
2023-09-06,12.49,12.7,11.7664,11.7664,12566,10.8763808853501,11.0592503798196,10.2462648558354,10.2462648558354,14430.2908894449,0.0,1.0
2023-09-07,12.32,12.96,12.09,12.96,7122,10.7283436755415,11.2856602301151,10.5280580387416,11.2856602301151,8178.61942659767,0.0,1.0
2023-09-08,12.01,12.59,11.84,12.38,13807,10.4583934694199,10.9634615970022,10.3103562596113,10.7805921025328,15855.4055634701,0.0,1.0
2023-09-11,12.2,12.64,12.2,12.35,11603,10.623846821559,11.0070019528283,10.623846821559,10.7544678890371,13324.4202761601,0.0,1.0
2023-09-12,12.2,13.2,12.0,12.6,33176,10.623846821559,11.4946539380802,10.4496853982547,10.9721696681675,38097.9890616124,0.0,1.0
2023-09-13,11.75,12.7067,11.7,11.98,22071,10.2319836191244,11.0650847875003,10.1884432632983,10.4322692559243,25345.4520309516,0.0,1.0
2023-09-14,11.79,12.5,11.6,12.01,9588,10.4368958471679,11.0654112035283,10.2687015968743,10.63164708435,10831.0480103789,0.195312992,1.0
2023-09-15,11.85,12.0,11.6592,11.836,11635,10.4900098209448,10.6227947553872,10.3211073843342,10.4776165603969,13143.4338340383,0.0,1.0
2023-09-18,12.2,12.44,11.85,12.0,8533,10.7998413346436,11.0122972297514,10.4900098209448,10.6227947553872,9639.2712424451,0.0,1.0
2023-09-19,12.355,12.53,12.09,12.12,9418,10.9370524335674,11.0919681904168,10.7024657160526,10.7290227029411,10639.0081520389,0.0,1.0
2023-09-20,12.31,12.7,12.31,12.41,14152,10.8972169532347,11.2424577827848,10.8972169532347,10.9857402428629,15986.7533836965,0.0,1.0
2023-09-21,11.79,12.5757,11.79,12.32,11990,10.4368958471679,11.1324233337769,10.4368958471679,10.9060692821975,13544.4582441013,0.0,1.0
2023-09-22,11.4,12.4999,11.4,11.64,9788,10.0916550176178,11.0653226802387,10.0916550176178,10.3041109127256,11056.9772554849,0.0,1.0
2023-09-25,11.75,11.75,11.4,11.71,2072,10.4014865313166,10.4014865313166,10.0916550176178,10.3660772154653,2340.62697929758,0.0,1.0
2023-09-26,11.621,12.0,11.4601,11.9,5516,10.2872914876962,10.6227947553872,10.1448575146844,10.534271465759,6231.12858002192,0.0,1.0
2023-09-27,12.26,12.48,11.6,11.73,20736,10.8529553084206,11.0477065456027,10.2687015968743,10.383781873391,23424.3441325841,0.0,1.0
2023-09-28,11.8516,12.26,11.02,12.26,17920,10.4914261935789,10.8529553084206,9.75526651703057,10.8529553084206,20243.2603614925,0.0,1.0
2023-09-29,11.73,12.1999,11.1,11.9,9733,10.383781873391,10.799752811354,9.82608514873315,10.534271465759,10994.8467130807,0.0,1.0
2023-10-02,11.6525,11.82,11.06,11.82,6945,10.3151763239291,10.4634528340564,9.79067583288186,10.4634528340564,7845.39303630388,0.0,1.0
2023-10-03,11.0,11.8,10.51,11.66,30884,9.73756185910492,10.4457481761307,9.30379773992661,10.3218155706512,34887.9940292598,0.0,1.0
2023-10-04,11.4,11.7,10.96,11.4682,9106,10.0916550176178,10.3572248865025,9.70215254325363,10.1520279011443,10286.5585296736,0.0,1.0
2023-10-05,11.24,11.61,11.1,11.314,17873,9.95001775421267,10.2775539258371,9.82608514873315,10.0155249885376,20190.1669888926,0.0,1.0
2023-10-06,11.32,11.63,10.13,10.98,16134,10.0208363859152,10.2952585837628,8.96740923933935,9.71985720117928,18225.7122026965,0.0,1.0
2023-10-09,11.66,11.6999,11.3216,11.5,3975,10.3218155706512,10.3571363632129,10.0222527585493,10.1801783072461,4490.34374648063,0.0,1.0
2023-10-10,11.6502,11.8,11.4373,11.68,9809,10.3131402882677,10.4457481761307,10.1246742046492,10.3395202285769,11080.6998262209,0.0,1.0
2023-10-11,11.8999,11.95,11.56,11.7,8838,10.5341829424693,10.5785331105731,10.233292281023,10.3572248865025,9983.81334123166,0.0,1.0
2023-10-12,11.9,12.0,11.3954,11.76,9229,10.7071685158141,10.7971447218293,10.2531485802612,10.5812018273928,10257.1562068713,0.1953125,1.0
2023-10-13,11.89,12.1,11.5,12.0,7094,10.6981708952126,10.8871209278446,10.3472636917531,10.7971447218293,7884.30665635986,0.0,1.0
2023-10-16,11.9,11.9,11.3808,11.7464,12026,10.7071685158141,10.7071685158141,10.2400120541829,10.5689650633747,13365.7558287826,0.0,1.0
2023-10-17,11.61,11.79,11.45,11.6,12095,10.4462375183699,10.6081946891973,10.3022755887455,10.4372398977684,13442.4427697593,0.0,1.0
2023-10-18,11.689,11.95,11.26,11.825,7315,10.5173187211219,10.7521566188217,10.1313207973165,10.6396863613027,8129.92714847374,0.0,1.0
2023-10-19,11.2548,11.814,10.04,11.5,24021,10.1266420346037,10.629788978641,9.03361108393054,10.3472636917531,26697.0581043729,0.0,1.0
2023-10-20,11.29,11.4999,11.2125,11.4999,5637,10.1583136591211,10.3471737155471,10.0885820994593,10.3471737155471,6264.98965631529,0.0,1.0
2023-10-23,11.17,11.49,10.9001,11.05,7510,10.0503422119028,10.3382660711516,9.80749643186766,9.94237076468452,8346.65111210357,0.0,1.0
2023-10-24,10.5001,11.1,10.5,11.1,8503,9.44759160780669,9.98735886769214,9.44750163160067,9.98735886769214,9450.27621920328,0.0,1.0
2023-10-25,9.0,10.52,8.0001,10.44,39883,8.097858541372,9.46549687280372,7.19818645742557,9.39351590799152,44326.1632894842,0.0,1.0
2023-10-26,9.18,9.785,7.54,9.0,36430,8.25981571219944,8.80417175859167,6.78420593354943,8.097858541372,40488.4820258233,0.0,1.0
2023-10-27,9.265,9.84,9.17,9.1701,4501,8.3362954873124,8.85365867190006,8.25081809159792,8.25090806780393,5002.43364255368,0.0,1.0
2023-10-30,9.1,9.3,9.0,9.3,7022,8.18783474738725,8.36778715941774,8.097858541372,8.36778715941774,7804.28550055809,0.0,1.0
2023-10-31,9.49,10.34,9.1,9.21,11054,8.5387419508467,9.30353970197628,8.18783474738725,8.28680857400402,12285.4702254584,0.0,1.0
2023-11-01,9.5,10.32,9.3,9.8,11832,8.54773957144823,9.28554446077323,8.36778715941774,8.81766818949396,13150.1432700945,0.0,1.0
2023-11-02,10.15,10.98,9.8,10.7,12019,9.13258491054732,9.87938742047385,8.81766818949396,9.62745404363116,13357.9759941908,0.0,1.0
2023-11-03,10.325,10.4568,10.1501,10.4568,6918,9.29004327107399,9.40863191060208,9.13267488675333,9.40863191060208,7688.69938662217,0.0,1.0
2023-11-06,10.6397,10.64,10.3,10.5,8494,9.57319839140397,9.57346832002201,9.26754921957018,9.44750163160067,9440.27357472805,0.0,1.0
2023-11-07,12.09,12.1,10.64,10.75,49565,10.8781233072431,10.8871209278446,9.57346832002201,9.67244214663878,55086.7859349416,0.0,1.0
2023-11-08,12.2958,12.41,11.95,12.09,19239,11.0632943392224,11.1660471664918,10.7521566188217,10.8781233072431,21382.3196732039,0.0,1.0
2023-11-09,11.95,12.1302,11.86,12.0813,13750,10.7521566188217,10.9142937420612,10.671178033408,10.8702953773197,15281.8179482589,0.0,1.0
2023-11-10,11.82,12.3197,10.66,11.86,35374,10.6351875510019,11.0847986524601,9.59146356122506,10.671178033408,39314.838407397,0.0,1.0
2023-11-13,11.8378,12.49,10.8005,12.49,17238,10.6512033156726,11.238028131304,9.71788013067648,11.238028131304,19158.398384879,0.0,1.0
2023-11-14,11.25,12.095,11.0,12.0,7779,10.2980579540885,11.0715565293067,10.0692122217755,10.9845951510278,8498.08288030226,0.1953125,1.0
2023-11-15,11.02,11.25,10.4401,11.25,15443,10.0875198803605,10.2980579540885,9.55668931968708,10.2980579540885,16870.5352770931,0.0,1.0
2023-11-16,10.66,11.25,10.66,11.02,21246,9.75798202582967,10.2980579540885,9.75798202582967,10.0875198803605,23209.9587189743,0.0,1.0
2023-11-17,10.89,11.99,10.7001,11.0,23990,9.9685200995577,10.9754413217352,9.79468888129268,10.0692122217755,26207.6112994537,0.0,1.0
2023-11-20,11.0,11.8,10.96,11.25,19328,10.0692122217755,10.8015185651773,10.0325969046054,10.2980579540885,21114.6607418024,0.0,1.0
2023-11-21,10.9101,11.5,10.903,10.99,12217,9.98691929643567,10.5269036864016,9.98042007763798,10.0600583924829,13346.3271048531,0.0,1.0
2023-11-22,10.97,11.5471,10.93,11.5471,7499,10.0417507338979,10.5700182223694,10.0051354167278,10.5700182223694,8192.19996392677,0.0,1.0
2023-11-24,11.28,11.4634,11.2153,11.3,2360,10.3255194419661,10.493400671191,10.2662941664435,10.3438271005511,2578.15600945022,0.0,1.0
2023-11-27,11.2464,11.5,10.97,11.23,10749,10.2947625755432,10.5269036864016,10.0417507338979,10.2797502955035,11742.6266718561,0.0,1.0
2023-11-28,11.93,12.0,11.1001,11.25,33135,10.9205183459801,10.9845951510278,10.1608420529936,10.2980579540885,36197.9658360734,0.0,1.0
2023-11-29,11.62,12.15,11.2501,11.68,14526,10.6367496379119,11.1219025904156,10.2981494923815,10.691672613667,15868.7687259635,0.0,1.0
2023-11-30,11.925,12.0,11.51,11.98,24423,10.9159414313338,10.9845951510278,10.5360575156941,10.9662874924427,26680.6373808487,0.0,1.0
2023-12-01,12.45,12.4517,11.9001,12.17,11782,11.3965174691913,11.398073620171,10.8931483963955,11.1402102490007,12871.1161454841,0.0,1.0
2023-12-04,12.95,12.95,12.1501,12.49,19503,11.8542089338175,11.8542089338175,11.1219941287085,11.4331327863614,21305.8375645371,0.0,1.0
2023-12-05,13.57,14.35,12.8459,13.5968,12635,12.4217463499539,13.1357450347707,11.7589175708823,12.4462786124579,13802.9666014422,0.0,1.0
2023-12-06,13.45,13.9699,13.1335,13.3,9982,12.3119003984436,12.7878079833619,12.0221817013353,12.1745929590558,10904.7259687848,0.0,1.0
2023-12-07,13.814,13.935,13.3,13.9,21764,12.6450997846915,12.755861119131,12.1745929590558,12.7238227166072,23775.8421142688,0.0,1.0
2023-12-08,14.28,14.5,13.26,14.0,11090,13.071668229723,13.2730524741586,12.1379776418857,12.8153610095324,12115.148366442,0.0,1.0
2023-12-11,15.06,15.25,14.29,14.29,15880,13.7856669145398,13.9595896710978,13.0808220590156,13.0808220590156,17347.9311144363,0.0,1.0
2023-12-12,13.5,15.28,13.15,15.13,30552,12.3576695449062,13.9870511589754,12.0372855196679,13.8497437195875,33376.1959325099,0.0,1.0
2023-12-13,13.48,13.905,13.15,13.53,10520,12.3393618863212,12.7283996312534,12.0372855196679,12.3851310327838,11492.4581438205,0.0,1.0
2023-12-14,12.76,13.56,11.96,13.56,15658,11.8590719056291,12.6025873856059,11.1155564256524,12.6025873856059,16847.5308683442,0.1953125,1.0
2023-12-15,12.75,12.9999,12.0,12.84,24729,11.8497779621294,12.0820336101871,11.1527321996512,11.9334234536268,26607.6504562067,0.0,1.0
2023-12-18,11.875,13.0,11.68,12.27,33611,11.0365579059048,12.0821265496221,10.8553260076605,11.4036686741434,36164.4118032903,0.0,1.0
2023-12-19,11.7186,12.1,11.7,11.7,14096,10.8912006295694,11.2456716346483,10.8739138946599,10.8739138946599,15166.8664657159,0.0,1.0
2023-12-20,12.2924,12.69,11.85,12.69,9677,11.4244871075827,11.7940143011312,11.0133230471556,11.7940143011312,10412.1571217887,0.0,1.0
2023-12-21,12.0954,12.29,11.925,12.29,7722,11.2413964206384,11.4222565611428,11.0830276234034,11.4222565611428,8308.6366946835,0.0,1.0
2023-12-22,12.19,12.68,12.0,12.0,12505,11.3293171261457,11.7847203576314,11.1527321996512,11.1527321996512,13454.9989467776,0.0,1.0
2023-12-26,12.015,12.6,11.72,12.3,42142,11.1666731149008,11.7103688096338,10.8925017816593,11.4315505046425,45343.5078460697,0.0,1.0
2023-12-27,11.86,12.11,11.66,11.86,36502,11.0226169906553,11.254965578148,10.8367381206611,11.0226169906553,39275.0397085387,0.0,1.0
2023-12-28,11.93,12.3,11.8,11.8,50387,11.0876745951532,11.4315505046425,10.966853329657,10.966853329657,54214.8766038614,0.0,1.0
2023-12-29,11.87,12.3,11.84,11.84,34743,11.031910934155,11.4315505046425,11.0040291036559,11.0040291036559,37382.409308908,0.0,1.0
2024-01-02,12.3101,12.6,11.8,11.96,14235,11.4409373875772,11.7103688096338,10.966853329657,11.1155564256524,15316.4262300983,0.0,1.0
2024-01-03,12.69,12.9,12.31,12.31,15120,11.7940143011312,11.989187114625,11.4408444481422,11.4408444481422,16268.6592623172,0.0,1.0
2024-01-04,12.7,12.89,12.6,12.89,8649,11.8033082446309,11.9798931711253,11.7103688096338,11.9798931711253,9306.06044707552,0.0,1.0
2024-01-05,12.1001,12.8,12.1001,12.74,34431,11.2457645740833,11.896247679628,11.2457645740833,11.8404840186297,37046.7068161936,0.0,1.0
2024-01-08,12.82,12.82,12.1,12.1,24500,11.9148355666274,11.9148355666274,11.2456716346483,11.2456716346483,26361.2534343104,0.0,1.0
2024-01-09,12.54,12.82,12.2,12.8,16234,11.6546051486355,11.9148355666274,11.3386110696454,11.896247679628,17467.2893164325,0.0,1.0
2024-01-10,12.97,12.97,12.4501,12.81,19710,12.054244719123,12.054244719123,11.5710525965731,11.9055416231277,21207.3593955208,0.0,1.0
2024-01-11,13.0,13.0,12.56,13.0,19720,12.2636488836008,12.2636488836008,11.8485715367713,12.2636488836008,20904.0557531625,0.1953125,1.0
2024-01-12,13.23,13.29,12.47,13.0,17003,12.4806211330799,12.5372225894658,11.7636693521925,12.2636488836008,18023.9178484291,0.0,1.0
2024-01-16,13.47,13.6799,13.13,13.25,12078,12.7070269586233,12.9050377202132,12.3862853724369,12.4994882852085,12803.2041271144,0.0,1.0
2024-01-17,13.38,13.6,12.8801,13.33,11675,12.6221247740446,12.8296634474593,12.1505403065898,12.574956893723,12376.0066388525,0.0,1.0
2024-01-18,13.49,13.68,13.19,13.68,3877,12.7258941107519,12.9051320559738,12.4428868288227,12.9051320559738,4109.78824315472,0.0,1.0
2024-01-19,13.33,13.5,13.0,13.5,9432,12.574956893723,12.7353276868163,12.2636488836008,12.7353276868163,9998.32930343956,0.0,1.0
2024-01-22,13.3578,13.49,12.8801,13.4,4223,12.6011822351818,12.7258941107519,12.1505403065898,12.6409919261732,4476.56325789071,0.0,1.0
2024-01-23,13.4,13.49,13.1612,13.33,5781,12.6409919261732,12.7258941107519,12.4157181297575,12.574956893723,6128.11086759796,0.0,1.0
2024-01-24,13.0,13.4,12.667,13.35,28033,12.2636488836008,12.6409919261732,11.9495108006594,12.5938240458516,29716.1964973836,0.0,1.0
2024-01-25,13.0,13.25,12.9,13.1,11442,12.2636488836008,12.4994882852085,12.1693131229578,12.3579846442439,12129.0165277731,0.0,1.0
2024-01-26,12.75,12.9501,12.7,12.95,15335,12.0278094819931,12.2165753390399,11.9806416016716,12.2164810032793,16255.7654652508,0.0,1.0
2024-01-29,13.05,13.25,12.7,12.7,14578,12.3108167639224,12.4994882852085,11.9806416016716,11.9806416016716,15453.3126150913,0.0,1.0
2024-01-30,13.05,13.25,12.8541,12.96,8972,12.3108167639224,12.4994882852085,12.1260130088226,12.2259145793436,9510.70934165177,0.0,1.0
2024-01-31,13.34,13.4054,12.772,13.17,8398,12.5843904697873,12.6460860572479,12.0485633493346,12.4240196766941,8902.24443281229,0.0,1.0
2024-02-01,13.14,13.48,13.02,13.34,16238,12.3957189485012,12.7164605346876,12.2825160357295,12.5843904697873,17212.984651108,0.0,1.0
2024-02-02,13.0,13.1837,12.8283,13.15,7057,12.2636488836008,12.4369436759022,12.1016743825767,12.4051525245655,7480.72623986144,0.0,1.0
2024-02-05,13.37,13.5,13.175,13.39,15963,12.6126911979802,12.7353276868163,12.4287364647262,12.6315583501089,16921.4727174307,0.0,1.0
2024-02-06,13.14,13.29,13.0,13.29,9151,12.3957189485012,12.5372225894658,12.2636488836008,12.5372225894658,9700.45710939091,0.0,1.0
2024-02-07,13.1,13.35,13.03,13.03,10260,12.3579846442439,12.5938240458516,12.2919496117938,12.2919496117938,10876.0452346575,0.0,1.0
2024-02-08,13.5,13.75,13.3346,13.34,17429,12.7353276868163,12.971167088424,12.5792963387126,12.5843904697873,18475.4963347803,0.0,1.0
2024-02-09,13.8,14.1,13.61,13.61,9460,13.0183349687455,13.3013422506748,12.8390970235236,12.8390970235236,10028.0105185049,0.0,1.0
2024-02-12,15.03,15.1925,13.88,13.88,49693,14.1786648246554,14.3319604357004,13.09380357726,13.09380357726,52676.7364372161,0.0,1.0
2024-02-13,15.13,15.3,14.6,15.03,21967,14.2730005852985,14.4333713783918,13.7730210538902,14.1786648246554,23285.9732621562,0.0,1.0
2024-02-14,15.95,15.95,14.7,15.0,18044,15.2308038192098,15.2308038192098,14.0371671562623,14.3236399553697,18896.0348656721,0.195312992,1.0
2024-02-15,15.67,15.95,15.175,15.52,9864,14.9634292067095,15.2308038192098,14.4907490881823,14.8201928071558,10329.7765415091,0.0,1.0
2024-02-16,15.25,15.7999,15.0611,15.14,14153,14.5623672879592,15.087471928723,14.3819849154546,14.4573272616198,14821.3024525525,0.0,1.0
2024-02-20,14.61,15.2499,14.6001,15.24,7135,13.9512253165301,14.5622717970261,13.9417717141595,14.5528181946556,7471.91358715198,0.0,1.0
2024-02-21,15.15,15.362,14.502,14.51,11301,14.4668763549234,14.6693171329593,13.8480951088514,13.8557343834943,11834.6314573798,0.0,1.0
2024-02-22,15.2213,15.3102,15.0,15.26,8423,14.5349613901779,14.6198528296467,14.3236399553697,14.5719163812628,8820.73274626227,0.0,1.0
2024-02-23,15.38,15.38,15.18,15.33,3283,14.6865055009057,14.6865055009057,14.4955236348341,14.6387600343878,3438.02274794955,0.0,1.0
2024-02-26,15.5,15.5,14.9001,15.45,6059,14.8010946205487,14.8010946205487,14.2282445132669,14.7533491540308,6345.10503497602,0.0,1.0
2024-02-27,15.3889,15.5,15.091,15.5,6811,14.6950041939459,14.8010946205487,14.4105367044323,14.8010946205487,7132.61435768637,0.0,1.0
2024-02-28,15.4551,15.5,15.3,15.5,4919,14.7582191916156,14.8010946205487,14.6101127544771,14.8010946205487,5151.27441278216,0.0,1.0
2024-02-29,15.3361,15.49,15.31,15.46,7716,14.644584981303,14.7915455272451,14.6196618477807,14.7628982473344,8080.34831653326,0.0,1.0
2024-03-01,15.45,15.59,15.34,15.49,12664,14.7533491540308,14.8870364602809,14.6483091276914,14.7915455272451,13261.9921047923,0.0,1.0
2024-03-04,15.38,15.5,15.36,15.5,3068,14.6865055009057,14.8010946205487,14.6674073142986,14.8010946205487,3212.87048148316,0.0,1.0
2024-03-05,15.4488,15.5,15.2889,15.3,7183,14.7522032628343,14.8010946205487,14.5995132609101,14.6101127544771,7522.18013966545,0.0,1.0
2024-03-06,15.78,15.78,15.28,15.28,10326,15.0684692330489,15.0684692330489,14.5910145678699,14.5910145678699,10813.5921094508,0.0,1.0
2024-03-07,15.98,16.0,15.1424,15.8,18865,15.2594510991205,15.2785492857277,14.4596190440127,15.0875674196561,19755.8023576205,0.0,1.0
2024-03-08,16.1,16.3999,15.9001,16.0,8981,15.3740402187635,15.6604175269378,15.1831538436249,15.2785492857277,9405.08141923083,0.0,1.0
2024-03-11,16.225,16.3,16.16,16.2,6903,15.4934038850582,15.5650220848351,15.4313347785849,15.4695311517993,7228.95858333711,0.0,1.0
2024-03-12,16.3,16.6,16.03,16.03,11063,15.5650220848351,15.8514948839425,15.3071965656384,15.3071965656384,11585.3931345007,0.0,1.0
2024-03-13,16.77,16.8,16.4893,16.5,17483,16.0138294701033,16.042476750014,15.7457864210718,15.7560039509067,18308.5445331715,0.0,1.0
2024-03-14,16.7,17.255,16.52,16.65,27378,16.1334920153792,16.6696649536148,15.9595980894649,16.0851881470697,28339.3452306645,0.195312992,1.0
2024-03-15,16.45,16.7583,15.95,16.5552,13057,15.8919726738316,16.1898143258281,15.4089339907364,15.9936040127548,13515.4807026367,0.0,1.0
2024-03-18,16.36,16.59,15.9001,16.44,5164,15.8050257108745,16.0272235050982,15.3607267301635,15.8823119001697,5345.3275904431,0.0,1.0
2024-03-19,16.35,16.41,16.01,16.25,3095,15.7953649372126,15.853329579184,15.4668986327078,15.6987572005935,3203.67716739376,0.0,1.0
2024-03-20,16.23,16.47,16.15,16.47,6990,15.6794356532697,15.9112942211554,15.6021494639745,15.9112942211554,7235.44536351615,0.0,1.0
2024-03-21,16.64,16.99,16.155,16.155,15397,16.0755273734078,16.4136544515744,15.6069798508054,15.6069798508054,15937.6469616678,0.0,1.0
2024-03-22,16.655,16.84,16.46,16.75,3132,16.0900185339006,16.2687428466458,15.9016334474935,16.1817958836887,3241.97637747247,0.0,1.0
2024-03-25,16.811,16.8244,16.21,16.66,4941,16.2407266030263,16.2536720397333,15.6601141059459,16.0948489207316,5114.49721618502,0.0,1.0
2024-03-26,16.4801,16.701,16.4801,16.7,3858,15.9210516025539,16.1344580927454,15.9210516025539,16.1334920153792,3993.46898604368,0.0,1.0
2024-03-27,16.77,16.95,16.31,16.31,7207,16.2011174310125,16.3750113569268,15.7567218425649,15.7567218425649,7460.06505505878,0.0,1.0
2024-03-28,16.6,17.39,16.5053,17.39,12827,16.0368842787601,16.8000853980505,15.9453967521819,16.8000853980505,13277.4045318772,0.0,1.0
2024-04-01,16.745,16.93,16.52,16.6,6421,16.1769654968578,16.355689809603,15.9595980894649,16.0368842787601,6646.4656193329,0.0,1.0
2024-04-02,16.7999,16.7999,16.55,16.75,5062,16.2300031442616,16.2300031442616,15.9885804104506,16.1817958836887,5239.74598428022,0.0,1.0
2024-04-03,16.74,16.8,16.39,16.8,15455,16.1721351100268,16.2300997519982,15.8340080318602,16.2300997519982,15997.6835612506,0.0,1.0
2024-04-04,16.7339,16.8,16.5755,16.8,2039,16.166242038093,16.2300997519982,16.0132153832885,16.2300997519982,2110.59700947202,0.0,1.0
2024-04-05,16.7,16.7,16.5502,16.6,1863,16.1334920153792,16.1334920153792,15.9887736259239,16.0368842787601,1928.41698315172,0.0,1.0
2024-04-08,16.4,16.7999,16.21,16.69,8510,15.8436688055221,16.2300031442616,15.6601141059459,16.1238312417173,8808.81831810047,0.0,1.0
2024-04-09,16.7499,16.7999,16.4,16.49,12297,16.1816992759521,16.2300031442616,15.8436688055221,15.9306157684792,12728.7942253445,0.0,1.0
2024-04-10,17.18,18.0049,16.574,16.7,43050,16.5972091511506,17.394126370521,16.0117662672392,16.1334920153792,44561.6484834577,0.0,1.0
2024-04-11,17.36,17.7,16.95,17.15,13730,16.7711030770648,17.0995693815696,16.3750113569268,16.5682268301648,14212.1122805546,0.0,1.0
2024-04-12,17.5,17.89,17.0001,17.36,15333,17.0950413692256,17.4760165768826,16.6067093017698,16.9582810382718,15696.2182310387,0.195312992,1.0
2024-04-15,15.06,17.05,14.602,16.48,67444,14.7115041726022,16.6554545911598,14.2641025184818,16.0986446722765,69041.6580169681,0.0,1.0
2024-04-16,15.675,16.413,15.1374,15.25,13974,15.3122727692921,16.03319508532,14.7871130984295,14.8971074788966,14305.0253414553,0.0,1.0
2024-04-17,15.8697,15.97,15.2,15.85,9748,15.5024673152685,15.6004463238019,14.848264503556,15.4832231829843,9978.91706229478,0.0,1.0
2024-04-18,15.55,15.99,15.55,15.74,1386,15.1901653309405,15.6199835139381,15.1901653309405,15.3757686372349,1418.83248341614,0.0,1.0
2024-04-19,15.755,15.99,15.75,15.99,835,15.3904215298371,15.6199835139381,15.385537232303,15.6199835139381,854.780031495294,0.0,1.0
2024-04-22,14.65,15.6,14.36,15.6,17846,14.3109917748089,15.2390083062811,14.0277025178331,15.2390083062811,18268.7478348083,0.0,1.0
2024-04-23,13.9012,14.65,13.4599,14.62,19115,13.5795193761074,14.3109917748089,13.1484312757508,14.2816859896045,19567.8087449491,0.0,1.0
2024-04-24,13.13,14.68,12.56,13.8,33472,12.8261653244533,14.3402975600133,12.2693554055699,13.4806611940179,34264.9068433657,0.0,1.0
2024-04-25,13.3,13.85,13.0273,13.27,7062,12.9922314406115,13.5295041693585,12.7258418531036,12.9629256554071,7229.28932026316,0.0,1.0
2024-04-26,13.82,14.1464,13.5,13.5,4596,13.5001983841542,13.8190453271779,13.187603341974,13.187603341974,4704.87308353576,0.0,1.0
2024-04-29,14.81,15.19,14.1607,14.18,13561,14.4672892958989,14.8384959084878,13.8330144181253,13.8518678066068,13882.2419246799,0.0,1.0
2024-04-30,14.77,14.98,14.67,14.98,5071,14.4282149156264,14.6333554120571,14.3305289649451,14.6333554120571,5191.12519726064,0.0,1.0
2024-05-01,15.6201,15.79,14.75,14.77,16633,15.2586431823681,15.4246116125756,14.4086777254902,14.4282149156264,17027.0134896541,0.0,1.0
2024-05-02,15.63,15.79,15.5,15.51,2647,15.2683140914855,15.4246116125756,15.1413223555998,15.151090950668,2709.7038842731,0.0,1.0
2024-05-03,15.9413,15.9413,15.64,15.64,3870,15.5724104559564,15.5724104559564,15.2780826865536,15.2780826865536,3961.67511603206,0.0,1.0
2024-05-06,16.1986,16.3999,15.81,16.0,13602,15.8237564070593,16.0203982257807,15.4441488027118,15.6297521090063,13924.2131597593,0.0,1.0
2024-05-07,16.08,16.5,15.86,16.22,6316,15.7079008695513,16.1181818624127,15.4929917780525,15.8446612005051,6465.61757955002,0.0,1.0
2024-05-08,16.21,16.74,16.1,16.25,10908,15.834892605437,16.3526281440478,15.7274380596876,15.8739669857095,11166.3959084439,0.0,1.0
2024-05-09,16.47,17.0,16.15,17.0,3668,16.0888760772083,16.6066116158192,15.7762810350282,16.6066116158192,3754.89000661645,0.0,1.0
2024-05-10,15.98,16.4829,15.98,16.1,6684,15.61021491887,16.1014775648462,15.61021491887,15.7274380596876,6842.33500660424,0.0,1.0
2024-05-13,16.3398,16.9994,15.98,16.0,7268,15.9616889694213,16.6060255001151,15.61021491887,15.6297521090063,7440.1691843207,0.0,1.0
2024-05-14,16.5,16.86,16.295,16.86,10094,16.3089742395693,16.6648064047963,16.1063475899262,16.6648064047963,10212.2302453522,0.195311993,1.0
2024-05-15,15.9154,16.49,15.9154,16.34,4906,15.731142340148,16.2990900127575,15.731142340148,16.1508266105796,4963.46360052486,0.0,1.0
2024-05-16,16.35,16.4392,15.81,15.81,12439,16.1607108373914,16.2488781405532,15.626962589551,15.626962589551,12584.6970499244,0.0,1.0
2024-05-17,16.67,17.0,16.17,16.38,9999,16.477006095371,16.8031855801623,15.982794754778,16.190363517827,10116.1175176616,0.0,1.0
2024-05-20,16.425,16.98,16.2,16.98,6970,16.2348425384804,16.7834171265386,16.0124474352135,16.7834171265386,7051.63907371754,0.0,1.0
2024-05-21,16.3,16.9259,16.0743,16.4,4476,16.1112897033321,16.7299434594865,15.8882027041885,16.2101319714507,4528.42704360973,0.0,1.0
2024-05-22,16.14,16.33,15.85,16.33,3774,15.9531420743424,16.1409423837677,15.6664994967984,16.1409423837677,3818.20457162266,0.0,1.0
2024-05-23,14.92,16.1833,14.41,16.0303,25773,14.7472664032954,15.9959407764377,14.2431708358906,15.8447121062163,26074.877165986,0.0,1.0
2024-05-24,15.6,15.9519,15.4605,15.69,4279,15.4193938265019,15.7672197680113,15.2815088624765,15.5083518678087,4329.1195977672,0.0,1.0
2024-05-28,15.66,15.95,15.0363,15.75,8379,15.4786991873731,15.765341764917,14.8622199611174,15.5676572286798,8477.14258230692,0.0,1.0
2024-05-29,15.6,15.7214,15.13,15.6,6809,15.4193938265019,15.5393883399979,14.9548351663445,15.4193938265019,6888.75329310514,0.0,1.0
2024-05-30,15.61,15.7999,15.13,15.5,6245,15.4292780533138,15.616979520471,14.9548351663445,15.3205515583833,6318.14720450014,0.0,1.0
2024-05-31,15.87,15.875,15.5,15.55,7813,15.6862679504221,15.6912100638281,15.3205515583833,15.3699726924426,7904.51306785586,0.0,1.0
2024-06-03,16.03,16.3853,15.87,15.87,9213,15.8444155794119,16.1956021580373,15.6862679504221,15.6862679504221,9320.9111601377,0.0,1.0
2024-06-04,16.1,16.25,15.9,16.25,5806,15.9136051670949,16.0618685692728,15.7159206308577,16.0618685692728,5874.00523127749,0.0,1.0
2024-06-05,16.06,16.26,16.06,16.26,3457,15.8740682598475,16.0717527960847,15.8740682598475,16.0717527960847,3497.49157501313,0.0,1.0
2024-06-06,16.45,16.7427,16.25,16.25,8535,16.25955310551,16.5488644242932,16.0618685692728,16.0618685692728,8634.96979830407,0.0,1.0
2024-06-07,16.73,16.9999,16.25,16.74,4918,16.5363114562421,16.8030867378942,16.0618685692728,16.546195683054,4975.60415560157,0.0,1.0
2024-06-10,17.1876,17.4499,16.5,16.75,14233,16.9886136751528,17.2478769444279,16.3089742395693,16.5560799098658,14399.7100338913,0.0,1.0
2024-06-11,17.23,17.23,16.9,17.01,10496,17.0305227968351,17.0305227968351,16.7043433120437,16.8130698069742,10618.9388404217,0.0,1.0
2024-06-12,17.0502,17.1905,16.9001,17.13,10487,16.8528043987579,16.9914801009283,16.7044421543119,16.9316805287165,10609.8334241142,0.0,1.0
2024-06-13,16.99,17.05,16.8556,16.99,7664,16.7933013533505,16.8526067142217,16.6604573449991,16.7933013533505,7753.76784232012,0.0,1.0
2024-06-14,16.675,17.0,16.585,16.88,12477,16.675,17.0,16.585,16.88,12477,0.195312992,1.0
2024-06-17,16.5,16.77,16.3,16.64,4816,16.5,16.77,16.3,16.64,4816,0.0,1.0
2024-06-18,15.9,16.735,15.69,16.68,21635,15.9,16.735,15.69,16.68,21635,0.0,1.0
2024-06-20,15.97,16.0,15.75,15.75,12867,15.97,16.0,15.75,15.75,12867,0.0,1.0
2024-06-21,15.94,16.0,15.62,16.0,3495,15.94,16.0,15.62,16.0,3495,0.0,1.0
2024-06-24,15.8133,15.93,15.75,15.75,1453,15.8133,15.93,15.75,15.75,1453,0.0,1.0
2024-06-25,15.8,15.94,15.67,15.67,2131,15.8,15.94,15.67,15.67,2131,0.0,1.0
2024-06-26,15.9274,15.9357,15.7316,15.84,3158,15.9274,15.9357,15.7316,15.84,3158,0.0,1.0
2024-06-27,15.8,15.95,15.8,15.8876,2631,15.8,15.95,15.8,15.8876,2631,0.0,1.0
2024-06-28,15.9,16.0,15.8,15.89,6401,15.9,16.0,15.8,15.89,6401,0.0,1.0
2024-07-01,15.91,16.0,15.8001,16.0,5696,15.91,16.0,15.8001,16.0,5696,0.0,1.0
2024-07-02,15.99,16.79,15.94,15.94,14941,15.99,16.79,15.94,15.94,14941,0.0,1.0
2024-07-03,16.01,16.5,15.9901,16.0,4278,16.01,16.5,15.9901,16.0,4278,0.0,1.0
2024-07-05,16.31,16.38,16.0401,16.13,29421,16.31,16.38,16.0401,16.13,29421,0.0,1.0
2024-07-08,7.37,14.67,6.5,14.67,205265,7.37,14.67,6.5,14.67,205265,0.0,1.0
2024-07-09,6.98,7.481,6.5,6.72,82027,6.98,7.481,6.5,6.72,82027,0.0,1.0
2024-07-10,7.39,7.4696,6.75,7.0,52628,7.39,7.4696,6.75,7.0,52628,0.0,1.0
2024-07-11,7.26,7.87,7.1806,7.4,50212,7.26,7.87,7.1806,7.4,50212,0.0,1.0
2024-07-12,7.3,7.5,7.22,7.22,44529,7.3,7.5,7.22,7.22,44529,0.0,1.0
2024-07-15,7.49,7.8,7.34,7.34,62611,7.49,7.8,7.34,7.34,62611,0.0,1.0
2024-07-16,7.6,7.67,7.5,7.57,19235,7.6,7.67,7.5,7.57,19235,0.0,1.0
2024-07-17,7.84,7.9999,7.58,7.7,29961,7.84,7.9999,7.58,7.7,29961,0.0,1.0
2024-07-18,7.81,7.9195,7.71,7.83,10304,7.81,7.9195,7.71,7.83,10304,0.0,1.0
2024-07-19,8.05,8.1,7.9,7.98,16374,8.05,8.1,7.9,7.98,16374,0.0,1.0
2024-07-22,8.0301,8.4081,7.94,7.98,36450,8.0301,8.4081,7.94,7.98,36450,0.0,1.0
2024-07-23,8.84,8.88,8.04,8.04,48521,8.84,8.88,8.04,8.04,48521,0.0,1.0
2024-07-24,8.75,8.86,8.42,8.67,9139,8.75,8.86,8.42,8.67,9139,0.0,1.0
2024-07-25,9.58,9.8823,8.75,8.75,27247,9.58,9.8823,8.75,8.75,27247,0.0,1.0
2024-07-26,8.89,9.94,8.42,9.54,51198,8.89,9.94,8.42,9.54,51198,0.0,1.0
2024-07-29,8.89,9.16,8.5,8.5,14203,8.89,9.16,8.5,8.5,14203,0.0,1.0
2024-07-30,8.98,9.1,8.7,8.9,7971,8.98,9.1,8.7,8.9,7971,0.0,1.0
2024-07-31,8.5,8.97,8.08,8.79,34484,8.5,8.97,8.08,8.79,34484,0.0,1.0
2024-08-01,8.37,8.5,8.15,8.29,6538,8.37,8.5,8.15,8.29,6538,0.0,1.0
2024-08-02,8.13,8.3235,8.02,8.2,24693,8.13,8.3235,8.02,8.2,24693,0.0,1.0
2024-08-05,7.64,8.25,7.4,8.0,30397,7.64,8.25,7.4,8.0,30397,0.0,1.0
2024-08-06,7.88,8.05,7.75,7.75,9162,7.88,8.05,7.75,7.75,9162,0.0,1.0
2024-08-07,7.44,8.15,7.3901,7.88,17319,7.44,8.15,7.3901,7.88,17319,0.0,1.0
2024-08-08,7.25,7.5188,7.0,7.5188,60367,7.25,7.5188,7.0,7.5188,60367,0.0,1.0
2024-08-09,7.11,7.87,7.0,7.16,19602,7.11,7.87,7.0,7.16,19602,0.0,1.0
2024-08-12,6.9278,7.3999,6.67,7.02,55521,6.9278,7.3999,6.67,7.02,55521,0.0,1.0
2024-08-13,6.8901,7.18,6.7005,6.75,23958,6.8901,7.18,6.7005,6.75,23958,0.0,1.0
2024-08-14,6.68,6.92,6.53,6.89,44390,6.68,6.92,6.53,6.89,44390,0.0,1.0
2024-08-15,6.59,6.7,6.55,6.7,50443,6.59,6.7,6.55,6.7,50443,0.0,1.0
2024-08-16,6.44,6.7,6.15,6.69,49317,6.44,6.7,6.15,6.69,49317,0.0,1.0
2024-08-19,6.39,6.6999,6.3,6.6999,30727,6.39,6.6999,6.3,6.6999,30727,0.0,1.0
2024-08-20,6.31,6.405,6.26,6.35,14801,6.31,6.405,6.26,6.35,14801,0.0,1.0
2024-08-21,6.4,6.64,6.24,6.24,13954,6.4,6.64,6.24,6.24,13954,0.0,1.0
2024-08-22,6.45,6.7,6.43,6.5375,6731,6.45,6.7,6.43,6.5375,6731,0.0,1.0
2024-08-23,6.64,6.76,6.46,6.76,10450,6.64,6.76,6.46,6.76,10450,0.0,1.0
2024-08-26,6.64,7.05,6.62,6.64,18925,6.64,7.05,6.62,6.64,18925,0.0,1.0
2024-08-27,6.51,6.98,6.5,6.66,25627,6.51,6.98,6.5,6.66,25627,0.0,1.0
2024-08-28,6.51,6.72,6.3,6.5,21454,6.51,6.72,6.3,6.5,21454,0.0,1.0
2024-08-29,6.65,6.71,6.4275,6.5,20622,6.65,6.71,6.4275,6.5,20622,0.0,1.0
2024-08-30,6.5791,6.71,6.5001,6.71,5078,6.5791,6.71,6.5001,6.71,5078,0.0,1.0
2024-09-03,6.555,6.7199,6.5,6.58,11256,6.555,6.7199,6.5,6.58,11256,0.0,1.0
2024-09-04,6.56,6.6,6.4,6.53,17029,6.56,6.6,6.4,6.53,17029,0.0,1.0
2024-09-05,6.4,6.68,6.4,6.56,27323,6.4,6.68,6.4,6.56,27323,0.0,1.0
2024-09-06,6.6,6.6,6.3,6.3001,12158,6.6,6.6,6.3,6.3001,12158,0.0,1.0
2024-09-09,6.2001,6.6169,5.55,6.31,35945,6.2001,6.6169,5.55,6.31,35945,0.0,1.0
2024-09-10,6.04,6.1999,5.61,6.195,13540,6.04,6.1999,5.61,6.195,13540,0.0,1.0
2024-09-11,5.8,6.0424,5.665,5.725,30185,5.8,6.0424,5.665,5.725,30185,0.0,1.0
2024-09-12,5.61,5.75,5.26,5.74,35892,5.61,5.75,5.26,5.74,35892,0.0,1.0
2024-09-13,5.775,5.9,5.49,5.5,8058,5.775,5.9,5.49,5.5,8058,0.0,1.0
2024-09-16,5.92,5.96,5.8399,5.96,4117,5.92,5.96,5.8399,5.96,4117,0.0,1.0
2024-09-17,5.75,5.9211,5.29,5.92,16296,5.75,5.9211,5.29,5.92,16296,0.0,1.0
2024-09-18,5.71,5.83,5.599,5.6,7536,5.71,5.83,5.599,5.6,7536,0.0,1.0
2024-09-19,5.605,5.87,5.3101,5.87,23070,5.605,5.87,5.3101,5.87,23070,0.0,1.0
2024-09-20,5.405,5.69,5.26,5.69,48089,5.405,5.69,5.26,5.69,48089,0.0,1.0
2024-09-23,5.23,5.48,5.2,5.4,24914,5.23,5.48,5.2,5.4,24914,0.0,1.0
2024-09-24,5.13,5.6455,4.86,5.2,59765,5.13,5.6455,4.86,5.2,59765,0.0,1.0
2024-09-25,5.24,5.5,5.17,5.47,13441,5.24,5.5,5.17,5.47,13441,0.0,1.0
2024-09-26,5.25,5.45,5.2,5.44,13995,5.25,5.45,5.2,5.44,13995,0.0,1.0
2024-09-27,5.3231,5.45,5.0521,5.21,18827,5.3231,5.45,5.0521,5.21,18827,0.0,1.0
2024-09-30,5.45,5.5,5.37,5.46,12874,5.45,5.5,5.37,5.46,12874,0.0,1.0
2024-10-01,5.11,5.455,5.06,5.3889,17726,5.11,5.455,5.06,5.3889,17726,0.0,1.0
2024-10-02,5.25,5.4465,5.16,5.16,8151,5.25,5.4465,5.16,5.16,8151,0.0,1.0
2024-10-03,5.21,5.279,5.16,5.183,15731,5.21,5.279,5.16,5.183,15731,0.0,1.0
2024-10-04,5.1614,5.35,5.06,5.21,14890,5.1614,5.35,5.06,5.21,14890,0.0,1.0
2024-10-07,5.1137,5.2273,5.02,5.19,4777,5.1137,5.2273,5.02,5.19,4777,0.0,1.0
2024-10-08,5.05,5.1434,5.0,5.04,9296,5.05,5.1434,5.0,5.04,9296,0.0,1.0
2024-10-09,5.03,5.1,5.0,5.0,14727,5.03,5.1,5.0,5.0,14727,0.0,1.0
2024-10-10,5.045,5.1,5.0,5.0641,7143,5.045,5.1,5.0,5.0641,7143,0.0,1.0
2024-10-11,5.14,5.14,5.0,5.02,13882,5.14,5.14,5.0,5.02,13882,0.0,1.0
2024-10-14,5.03,5.14,5.0,5.0311,10640,5.03,5.14,5.0,5.0311,10640,0.0,1.0
2024-10-15,5.0,5.315,5.0,5.0,8757,5.0,5.315,5.0,5.0,8757,0.0,1.0
2024-10-16,5.18,5.2,5.01,5.01,7339,5.18,5.2,5.01,5.01,7339,0.0,1.0
2024-10-17,5.6,5.9,5.25,5.25,25350,5.6,5.9,5.25,5.25,25350,0.0,1.0
2024-10-18,5.76,5.85,5.66,5.76,12998,5.76,5.85,5.66,5.76,12998,0.0,1.0
2024-10-21,5.84,5.8968,5.6,5.67,19400,5.84,5.8968,5.6,5.67,19400,0.0,1.0
2024-10-22,5.82,5.96,5.66,5.7,6495,5.82,5.96,5.66,5.7,6495,0.0,1.0
2024-10-23,5.76,5.96,5.67,5.68,3087,5.76,5.96,5.67,5.68,3087,0.0,1.0
2024-10-24,5.75,5.8,5.69,5.69,7512,5.75,5.8,5.69,5.69,7512,0.0,1.0
2024-10-25,5.761,5.8,5.6778,5.6778,3713,5.761,5.8,5.6778,5.6778,3713,0.0,1.0
2024-10-28,6.31,6.7,5.7,5.94,32647,6.31,6.7,5.7,5.94,32647,0.0,1.0
2024-10-29,6.1,6.4634,6.044,6.3127,21752,6.1,6.4634,6.044,6.3127,21752,0.0,1.0
2024-10-30,5.9499,6.4609,5.77,5.96,21050,5.9499,6.4609,5.77,5.96,21050,0.0,1.0
2024-10-31,5.55,5.88,5.25,5.88,20727,5.55,5.88,5.25,5.88,20727,0.0,1.0
2024-11-01,5.7158,5.855,5.54,5.7219,27231,5.7158,5.855,5.54,5.7219,27231,0.0,1.0
2024-11-04,5.45,5.86,5.26,5.86,50132,5.45,5.86,5.26,5.86,50132,0.0,1.0
2024-11-05,5.39,5.85,5.3,5.43,22450,5.39,5.85,5.3,5.43,22450,0.0,1.0
2024-11-06,5.4377,5.9,5.4031,5.46,9262,5.4377,5.9,5.4031,5.46,9262,0.0,1.0
2024-11-07,5.27,5.686,5.2109,5.41,36604,5.27,5.686,5.2109,5.41,36604,0.0,1.0
2024-11-08,5.22,5.3,5.21,5.3,21404,5.22,5.3,5.21,5.3,21404,0.0,1.0
2024-11-11,5.24,5.86,5.222,5.5248,27631,5.24,5.86,5.222,5.5248,27631,0.0,1.0
2024-11-12,5.17,5.51,5.01,5.13,38119,5.17,5.51,5.01,5.13,38119,0.0,1.0
2024-11-13,5.126,5.48,5.11,5.2,28448,5.126,5.48,5.11,5.2,28448,0.0,1.0
2024-11-14,5.08,5.5001,5.0,5.15,22827,5.08,5.5001,5.0,5.15,22827,0.0,1.0
2024-11-15,5.1,5.22,5.0252,5.19,13524,5.1,5.22,5.0252,5.19,13524,0.0,1.0
2024-11-18,5.0599,5.27,5.01,5.02,29594,5.0599,5.27,5.01,5.02,29594,0.0,1.0
2024-11-19,5.1687,5.4842,5.06,5.24,38701,5.1687,5.4842,5.06,5.24,38701,0.0,1.0
2024-11-20,5.15,5.25,5.1,5.195,11756,5.15,5.25,5.1,5.195,11756,0.0,1.0
2024-11-21,5.27,5.3,5.13,5.25,18821,5.27,5.3,5.13,5.25,18821,0.0,1.0
2024-11-22,5.12,5.3,5.0967,5.3,22066,5.12,5.3,5.0967,5.3,22066,0.0,1.0
2024-11-25,5.18,5.28,5.05,5.27,25840,5.18,5.28,5.05,5.27,25840,0.0,1.0
2024-11-26,5.22,5.25,5.15,5.15,11353,5.22,5.25,5.15,5.15,11353,0.0,1.0
2024-11-27,5.2036,5.3,5.1515,5.2193,14940,5.2036,5.3,5.1515,5.2193,14940,0.0,1.0
2024-11-29,5.905,6.01,5.31,5.58,19906,5.905,6.01,5.31,5.58,19906,0.0,1.0
2024-12-02,6.5831,6.88,5.8,6.0,59350,6.5831,6.88,5.8,6.0,59350,0.0,1.0
2024-12-03,6.73,6.83,5.22,5.22,33223,6.73,6.83,5.22,5.22,33223,0.0,1.0
2024-12-04,7.09,7.48,6.6,6.73,30563,7.09,7.48,6.6,6.73,30563,0.0,1.0
2024-12-05,6.725,6.98,6.5378,6.64,13635,6.725,6.98,6.5378,6.64,13635,0.0,1.0
2024-12-06,6.541,7.0899,6.541,6.7,7741,6.541,7.0899,6.541,6.7,7741,0.0,1.0
2024-12-09,6.74,6.9394,6.54,6.54,8504,6.74,6.9394,6.54,6.54,8504,0.0,1.0
2024-12-10,7.2299,7.49,6.75,6.87,19008,7.2299,7.49,6.75,6.87,19008,0.0,1.0
2024-12-11,6.985,7.2299,6.7901,6.7906,9539,6.985,7.2299,6.7901,6.7906,9539,0.0,1.0
2024-12-12,7.01,7.48,6.7524,7.09,12843,7.01,7.48,6.7524,7.09,12843,0.0,1.0
2024-12-13,6.98,7.05,6.4,7.01,21852,6.98,7.05,6.4,7.01,21852,0.0,1.0
2024-12-16,6.45,6.99,6.45,6.66,17433,6.45,6.99,6.45,6.66,17433,0.0,1.0
2024-12-17,6.9252,7.1,6.4,6.4,8963,6.9252,7.1,6.4,6.4,8963,0.0,1.0
2024-12-18,6.37,6.98,6.342,6.68,13518,6.37,6.98,6.342,6.68,13518,0.0,1.0
2024-12-19,6.75,6.9751,6.32,6.37,15821,6.75,6.9751,6.32,6.37,15821,0.0,1.0
2024-12-20,6.605,6.8,6.4,6.6,12813,6.605,6.8,6.4,6.6,12813,0.0,1.0
2024-12-23,6.55,6.81,6.4,6.4,2802,6.55,6.81,6.4,6.4,2802,0.0,1.0
2024-12-24,6.6,6.62,6.46,6.5,4368,6.6,6.62,6.46,6.5,4368,0.0,1.0
2024-12-26,6.36,6.5425,6.3067,6.42,12140,6.36,6.5425,6.3067,6.42,12140,0.0,1.0
2024-12-27,6.85,7.05,6.22,6.22,30250,6.85,7.05,6.22,6.22,30250,0.0,1.0
2024-12-30,6.752,6.9857,6.3679,6.76,16492,6.752,6.9857,6.3679,6.76,16492,0.0,1.0
2024-12-31,6.65,6.87,6.59,6.59,10519,6.65,6.87,6.59,6.59,10519,0.0,1.0
2025-01-02,6.8774,6.9,6.59,6.59,3341,6.8774,6.9,6.59,6.59,3341,0.0,1.0
2025-01-03,6.7926,6.98,6.6425,6.8,4568,6.7926,6.98,6.6425,6.8,4568,0.0,1.0
2025-01-06,6.98,6.98,6.35,6.35,6157,6.98,6.98,6.35,6.35,6157,0.0,1.0
2025-01-07,6.67,6.86,6.6498,6.8257,9000,6.67,6.86,6.6498,6.8257,9000,0.0,1.0
2025-01-08,6.745,6.745,6.59,6.59,1966,6.745,6.745,6.59,6.59,1966,0.0,1.0
2025-01-10,6.97,6.97,6.59,6.59,18635,6.97,6.97,6.59,6.59,18635,0.0,1.0
2025-01-13,6.6999,6.94,6.59,6.59,8137,6.6999,6.94,6.59,6.59,8137,0.0,1.0
2025-01-14,6.8,6.89,6.6472,6.6472,13820,6.8,6.89,6.6472,6.6472,13820,0.0,1.0
2025-01-15,6.877,7.0199,6.83,6.83,9234,6.877,7.0199,6.83,6.83,9234,0.0,1.0
2025-01-16,6.8,7.02,6.75,7.0,8840,6.8,7.02,6.75,7.0,8840,0.0,1.0
2025-01-17,6.98,7.3,6.8,6.85,15819,6.98,7.3,6.8,6.85,15819,0.0,1.0
2025-01-21,7.05,7.055,6.9228,6.94,2056,7.05,7.055,6.9228,6.94,2056,0.0,1.0
2025-01-22,6.89,7.09,6.85,7.06,8403,6.89,7.09,6.85,7.06,8403,0.0,1.0
2025-01-23,7.0,7.0,6.9,6.91,5024,7.0,7.0,6.9,6.91,5024,0.0,1.0
2025-01-24,7.08,7.0895,6.98,7.071,4766,7.08,7.0895,6.98,7.071,4766,0.0,1.0
2025-01-27,6.91,6.99,6.9,6.98,2777,6.91,6.99,6.9,6.98,2777,0.0,1.0
2025-01-28,6.8697,7.08,6.84,6.87,4070,6.8697,7.08,6.84,6.87,4070,0.0,1.0
2025-01-29,6.77,6.9,6.77,6.9,22673,6.77,6.9,6.77,6.9,22673,0.0,1.0
2025-01-30,6.5401,6.77,6.3,6.7,10933,6.5401,6.77,6.3,6.7,10933,0.0,1.0
2025-01-31,6.43,6.7,6.415,6.6006,5047,6.43,6.7,6.415,6.6006,5047,0.0,1.0
2025-02-03,6.625,6.9,6.3,6.4547,5909,6.625,6.9,6.3,6.4547,5909,0.0,1.0
2025-02-04,6.65,6.7999,6.65,6.752,7908,6.65,6.7999,6.65,6.752,7908,0.0,1.0
2025-02-05,6.6,6.81,6.6,6.6,6992,6.6,6.81,6.6,6.6,6992,0.0,1.0
2025-02-06,6.7,6.85,6.7,6.73,5069,6.7,6.85,6.7,6.73,5069,0.0,1.0
2025-02-07,6.75,6.7849,6.52,6.7032,4569,6.75,6.7849,6.52,6.7032,4569,0.0,1.0
2025-02-10,6.72,6.74,6.3,6.34,4042,6.72,6.74,6.3,6.34,4042,0.0,1.0
2025-02-11,6.45,6.55,6.22,6.53,5791,6.45,6.55,6.22,6.53,5791,0.0,1.0
2025-02-12,6.35,6.7,6.2209,6.25,5281,6.35,6.7,6.2209,6.25,5281,0.0,1.0
2025-02-13,6.22,6.47,6.22,6.47,4743,6.22,6.47,6.22,6.47,4743,0.0,1.0
2025-02-14,6.3698,6.5308,6.25,6.2501,5175,6.3698,6.5308,6.25,6.2501,5175,0.0,1.0
2025-02-18,6.3051,6.4977,6.27,6.4977,3194,6.3051,6.4977,6.27,6.4977,3194,0.0,1.0
2025-02-19,6.25,6.335,6.22,6.3,1878,6.25,6.335,6.22,6.3,1878,0.0,1.0
2025-02-20,6.1417,6.2515,6.03,6.0833,3744,6.1417,6.2515,6.03,6.0833,3744,0.0,1.0
2025-02-21,6.04,6.2,5.9,6.05,20048,6.04,6.2,5.9,6.05,20048,0.0,1.0
2025-02-24,6.17,6.18,6.07,6.1665,5796,6.17,6.18,6.07,6.1665,5796,0.0,1.0
2025-02-25,6.045,6.2,5.926,6.05,14400,6.045,6.2,5.926,6.05,14400,0.0,1.0
2025-02-26,6.0301,6.14,5.96,5.99,5532,6.0301,6.14,5.96,5.99,5532,0.0,1.0
2025-02-27,5.95,6.1501,5.9,6.04,10003,5.95,6.1501,5.9,6.04,10003,0.0,1.0
2025-02-28,5.82,6.1,5.82,6.07,11676,5.82,6.1,5.82,6.07,11676,0.0,1.0
2025-03-03,5.7,5.93,5.7,5.85,14103,5.7,5.93,5.7,5.85,14103,0.0,1.0
2025-03-04,5.62,5.7679,5.26,5.65,15146,5.62,5.7679,5.26,5.65,15146,0.0,1.0
2025-03-05,5.41,5.71,5.2701,5.7,13671,5.41,5.71,5.2701,5.7,13671,0.0,1.0
2025-03-06,5.35,5.3909,5.28,5.28,6850,5.35,5.3909,5.28,5.28,6850,0.0,1.0
2025-03-07,5.369,5.47,5.28,5.29,16622,5.369,5.47,5.28,5.29,16622,0.0,1.0
2025-03-10,6.15,6.325,5.82,5.82,187196,6.15,6.325,5.82,5.82,187196,0.0,1.0
2025-03-11,6.2599,6.35,6.16,6.1688,35592,6.2599,6.35,6.16,6.1688,35592,0.0,1.0
2025-03-12,6.5,6.5,6.2,6.25,20767,6.5,6.5,6.2,6.25,20767,0.0,1.0
2025-03-13,6.5,6.67,6.3,6.5,21003,6.5,6.67,6.3,6.5,21003,0.0,1.0
2025-03-14,6.64,6.7,6.23,6.391,5607,6.64,6.7,6.23,6.391,5607,0.0,1.0
2025-03-17,6.7,6.74,6.48,6.48,8699,6.7,6.74,6.48,6.48,8699,0.0,1.0
2025-03-18,6.64,6.75,6.47,6.7,4188,6.64,6.75,6.47,6.7,4188,0.0,1.0
2025-03-19,6.6136,6.6136,6.5001,6.5001,1080,6.6136,6.6136,6.5001,6.5001,1080,0.0,1.0
2025-03-20,6.485,6.6,6.4254,6.4386,6444,6.485,6.6,6.4254,6.4386,6444,0.0,1.0
2025-03-21,6.74,6.74,6.41,6.6,8293,6.74,6.74,6.41,6.6,8293,0.0,1.0
2025-03-24,6.63,6.7126,6.25,6.25,3761,6.63,6.7126,6.25,6.25,3761,0.0,1.0
2025-03-25,6.5,6.6815,6.45,6.45,6890,6.5,6.6815,6.45,6.45,6890,0.0,1.0
2025-03-26,6.46,6.5,6.33,6.4045,3282,6.46,6.5,6.33,6.4045,3282,0.0,1.0
2025-03-27,6.38,6.46,6.2598,6.46,5310,6.38,6.46,6.2598,6.46,5310,0.0,1.0
2025-03-28,6.41,6.41,6.41,6.41,257,6.41,6.41,6.41,6.41,257,0.0,1.0
2025-03-31,6.01,6.21,5.77,6.21,4077,6.01,6.21,5.77,6.21,4077,0.0,1.0
2025-04-01,5.79,6.0,5.5,5.83,9354,5.79,6.0,5.5,5.83,9354,0.0,1.0
2025-04-02,5.75,5.8,5.6751,5.79,3391,5.75,5.8,5.6751,5.79,3391,0.0,1.0
2025-04-03,5.71,5.74,5.55,5.55,1688,5.71,5.74,5.55,5.55,1688,0.0,1.0
2025-04-04,5.73,5.748,5.2502,5.646,12631,5.73,5.748,5.2502,5.646,12631,0.0,1.0
2025-04-07,5.35,5.4351,5.22,5.22,10028,5.35,5.4351,5.22,5.22,10028,0.0,1.0
2025-04-08,5.4,5.6548,5.36,5.36,7526,5.4,5.6548,5.36,5.36,7526,0.0,1.0
2025-04-09,5.4164,5.4707,5.0463,5.33,16463,5.4164,5.4707,5.0463,5.33,16463,0.0,1.0
2025-04-10,5.25,5.46,5.24,5.4,6230,5.25,5.46,5.24,5.4,6230,0.0,1.0
2025-04-11,5.19,5.33,5.1,5.33,8533,5.19,5.33,5.1,5.33,8533,0.0,1.0
2025-04-14,5.08,5.34,5.05,5.34,26185,5.08,5.34,5.05,5.34,26185,0.0,1.0
2025-04-15,5.26,5.26,4.72,5.05,33733,5.26,5.26,4.72,5.05,33733,0.0,1.0
2025-04-16,5.2,5.26,5.03,5.1,4009,5.2,5.26,5.03,5.1,4009,0.0,1.0
2025-04-17,5.4416,5.54,5.2179,5.2179,5282,5.4416,5.54,5.2179,5.2179,5282,0.0,1.0
2025-04-21,6.0819,6.28,5.49,5.59,26736,6.0819,6.28,5.49,5.59,26736,0.0,1.0
2025-04-22,6.22,6.8,6.05,6.13,21426,6.22,6.8,6.05,6.13,21426,0.0,1.0
2025-04-23,6.4499,6.51,6.0,6.28,18458,6.4499,6.51,6.0,6.28,18458,0.0,1.0
2025-04-24,6.74,6.82,6.2225,6.42,18215,6.74,6.82,6.2225,6.42,18215,0.0,1.0
2025-04-25,6.7,6.92,6.625,6.8,9630,6.7,6.92,6.625,6.8,9630,0.0,1.0
2025-04-28,6.67,6.94,6.67,6.805,8834,6.67,6.94,6.67,6.805,8834,0.0,1.0
2025-04-29,6.75,6.9,6.63,6.63,3793,6.75,6.9,6.63,6.63,3793,0.0,1.0
2025-04-30,6.7,6.9,6.55,6.65,8750,6.7,6.9,6.55,6.65,8750,0.0,1.0
2025-05-01,6.63,6.72,6.63,6.7,1793,6.63,6.72,6.63,6.7,1793,0.0,1.0
2025-05-02,6.61,6.65,6.4,6.55,8502,6.61,6.65,6.4,6.55,8502,0.0,1.0
2025-05-05,6.6,6.61,6.355,6.49,7610,6.6,6.61,6.355,6.49,7610,0.0,1.0
2025-05-06,6.4,6.6255,6.4,6.6,6812,6.4,6.6255,6.4,6.6,6812,0.0,1.0
2025-05-07,6.555,6.8,6.555,6.8,7898,6.555,6.8,6.555,6.8,7898,0.0,1.0
2025-05-08,6.15,6.325,6.051,6.1089,23415,6.15,6.325,6.051,6.1089,23415,0.0,1.0
2025-05-09,6.35,6.35,5.6,6.266,9372,6.35,6.35,5.6,6.266,9372,0.0,1.0
2025-05-12,6.34,6.4999,5.9901,5.9901,6965,6.34,6.4999,5.9901,5.9901,6965,0.0,1.0
2025-05-13,6.1801,6.3824,6.18,6.2999,10930,6.1801,6.3824,6.18,6.2999,10930,0.0,1.0
2025-05-14,6.2399,6.3544,6.15,6.19,6453,6.2399,6.3544,6.15,6.19,6453,0.0,1.0
2025-05-15,6.6099,6.7,6.26,6.26,10154,6.6099,6.7,6.26,6.26,10154,0.0,1.0
2025-05-16,6.63,6.9,6.5666,6.77,12554,6.63,6.9,6.5666,6.77,12554,0.0,1.0
2025-05-19,6.675,6.675,6.53,6.53,1876,6.675,6.675,6.53,6.53,1876,0.0,1.0
2025-05-20,6.815,6.88,6.6611,6.7,10680,6.815,6.88,6.6611,6.7,10680,0.0,1.0
2025-05-21,6.6599,6.9,6.3039,6.8,35945,6.6599,6.9,6.3039,6.8,35945,0.0,1.0
2025-05-22,6.51,6.65,6.48,6.48,7404,6.51,6.65,6.48,6.48,7404,0.0,1.0
2025-05-23,6.45,6.45,6.395,6.4364,4950,6.45,6.45,6.395,6.4364,4950,0.0,1.0
2025-05-27,6.7911,6.9999,6.37,6.37,11799,6.7911,6.9999,6.37,6.37,11799,0.0,1.0
2025-05-28,6.753,6.98,6.595,6.66,20760,6.753,6.98,6.595,6.66,20760,0.0,1.0
2025-05-29,6.98,6.99,6.4304,6.7265,17544,6.98,6.99,6.4304,6.7265,17544,0.0,1.0
2025-05-30,7.9,7.96,6.94,6.94,27171,7.9,7.96,6.94,6.94,27171,0.0,1.0
2025-06-02,7.865,7.96,7.75,7.96,10808,7.865,7.96,7.75,7.96,10808,0.0,1.0
2025-06-03,8.03,8.26,7.86,7.8613,12818,8.03,8.26,7.86,7.8613,12818,0.0,1.0
2025-06-04,8.4,8.42,8.05,8.1,6097,8.4,8.42,8.05,8.1,6097,0.0,1.0
2025-06-05,8.75,8.75,8.4,8.49,9053,8.75,8.75,8.4,8.49,9053,0.0,1.0
2025-06-06,9.47,9.49,8.84,8.84,23904,9.47,9.49,8.84,8.84,23904,0.0,1.0
2025-06-09,9.125,9.4699,8.7652,9.46,8165,9.125,9.4699,8.7652,9.46,8165,0.0,1.0
2025-06-10,8.9,9.46,8.8472,9.4443,5144,8.9,9.46,8.8472,9.4443,5144,0.0,1.0
2025-06-11,8.9096,9.1776,8.75,8.75,2233,8.9096,9.1776,8.75,8.75,2233,0.0,1.0
2025-06-12,8.795,9.4078,8.75,8.76,10370,8.795,9.4078,8.75,8.76,10370,0.0,1.0
2025-06-13,9.0236,9.19,8.6,9.19,6443,9.0236,9.19,8.6,9.19,6443,0.0,1.0
2025-06-16,8.6837,9.1588,8.64,9.03,21864,8.6837,9.1588,8.64,9.03,21864,0.0,1.0
2025-06-17,8.712,8.923,8.13,8.68,9586,8.712,8.923,8.13,8.68,9586,0.0,1.0
2025-06-18,8.0,8.701,7.1,8.38,11869,8.0,8.701,7.1,8.38,11869,0.0,1.0
2025-06-20,8.01,8.7,8.0,8.25,4342,8.01,8.7,8.0,8.25,4342,0.0,1.0
2025-06-23,7.9206,8.2499,7.78,7.8364,4747,7.9206,8.2499,7.78,7.8364,4747,0.0,1.0
2025-06-24,8.0265,8.3859,7.9079,8.33,15187,8.0265,8.3859,7.9079,8.33,15187,0.0,1.0
2025-06-25,7.99,7.99,7.4527,7.7929,3867,7.99,7.99,7.4527,7.7929,3867,0.0,1.0
2025-06-26,7.8,7.8748,7.78,7.78,916,7.8,7.8748,7.78,7.78,916,0.0,1.0
2025-06-27,7.99,7.99,7.785,7.785,1723,7.99,7.99,7.785,7.785,1723,0.0,1.0
2025-06-30,7.7,8.4,7.675,8.0,7852,7.7,8.4,7.675,8.0,7852,0.0,1.0
2025-07-01,7.55,7.74,7.38,7.38,6236,7.55,7.74,7.38,7.38,6236,0.0,1.0
2025-07-02,8.4,8.4,7.37,7.51,18758,8.4,8.4,7.37,7.51,18758,0.0,1.0
2025-07-03,7.8901,8.4,7.6932,8.4,4764,7.8901,8.4,7.6932,8.4,4764,0.0,1.0
2025-07-07,8.185,8.4,8.06,8.08,13523,8.185,8.4,8.06,8.08,13523,0.0,1.0
2025-07-08,8.25,8.33,8.25,8.295,6569,8.25,8.33,8.25,8.295,6569,0.0,1.0
2025-07-09,8.4666,8.6,7.82,8.15,21042,8.4666,8.6,7.82,8.15,21042,0.0,1.0
2025-07-10,8.3205,8.45,8.3205,8.45,2349,8.3205,8.45,8.3205,8.45,2349,0.0,1.0
2025-07-11,8.4082,8.656,8.32,8.32,5276,8.4082,8.656,8.32,8.32,5276,0.0,1.0
2025-07-14,8.45,8.64,8.3,8.64,16169,8.45,8.64,8.3,8.64,16169,0.0,1.0
2025-07-15,8.36,8.45,8.345,8.345,6416,8.36,8.45,8.345,8.345,6416,0.0,1.0
2025-07-16,7.82,8.48,7.61,8.0,52821,7.82,8.48,7.61,8.0,52821,0.0,1.0
2025-07-17,7.9,8.0,7.5,7.55,17220,7.9,8.0,7.5,7.55,17220,0.0,1.0
2025-07-18,7.5,8.46,7.4,7.98,47059,7.5,8.46,7.4,7.98,47059,0.0,1.0
2025-07-21,7.075,7.4223,6.51,7.33,42748,7.075,7.4223,6.51,7.33,42748,0.0,1.0
2025-07-22,7.06,7.2796,7.0,7.0,17460,7.06,7.2796,7.0,7.0,17460,0.0,1.0
2025-07-23,7.2485,7.365,7.0028,7.1,12526,7.2485,7.365,7.0028,7.1,12526,0.0,1.0
2025-07-24,7.12,7.4638,6.94,7.2269,14350,7.12,7.4638,6.94,7.2269,14350,0.0,1.0
2025-07-25,7.1,7.35,6.87,7.25,12659,7.1,7.35,6.87,7.25,12659,0.0,1.0
2025-07-28,7.09,7.1611,6.82,7.16,19898,7.09,7.1611,6.82,7.16,19898,0.0,1.0
2025-07-29,6.87,7.225,6.75,7.1,20530,6.87,7.225,6.75,7.1,20530,0.0,1.0
2025-07-30,6.87,7.1957,6.5601,7.02,9599,6.87,7.1957,6.5601,7.02,9599,0.0,1.0
2025-07-31,6.87,7.0,6.77,6.95,2728,6.87,7.0,6.77,6.95,2728,0.0,1.0
2025-08-01,6.9252,7.3,6.75,7.3,6975,6.9252,7.3,6.75,7.3,6975,0.0,1.0
2025-08-04,7.2425,7.2425,6.81,6.87,4871,7.2425,7.2425,6.81,6.87,4871,0.0,1.0
2025-08-05,7.25,7.25,7.0,7.03,15671,7.25,7.25,7.0,7.03,15671,0.0,1.0
2025-08-06,7.12,7.24,7.0601,7.19,7025,7.12,7.24,7.0601,7.19,7025,0.0,1.0
2025-08-07,7.06,7.15,7.0588,7.0961,6576,7.06,7.15,7.0588,7.0961,6576,0.0,1.0
2025-08-08,7.13,7.135,7.0,7.125,15914,7.13,7.135,7.0,7.125,15914,0.0,1.0
2025-08-11,7.4,7.4,7.05,7.1613,21620,7.4,7.4,7.05,7.1613,21620,0.0,1.0
2025-08-12,7.58,7.58,7.1001,7.4,23350,7.58,7.58,7.1001,7.4,23350,0.0,1.0
2025-08-13,7.55,7.6,7.15,7.52,27509,7.55,7.6,7.15,7.52,27509,0.0,1.0
2025-08-14,7.15,7.395,6.9943,7.1696,19656,7.15,7.395,6.9943,7.1696,19656,0.0,1.0
2025-08-15,7.88,7.98,7.4,7.4,53115,7.88,7.98,7.4,7.4,53115,0.0,1.0
2025-08-18,7.79,7.97,7.591,7.72,7059,7.79,7.97,7.591,7.72,7059,0.0,1.0
2025-08-19,7.63,7.67,7.51,7.616,1537,7.63,7.67,7.51,7.616,1537,0.0,1.0
2025-08-20,7.59,7.59,7.25,7.54,13389,7.59,7.59,7.25,7.54,13389,0.0,1.0
2025-08-21,7.7001,7.7001,7.39,7.39,9720,7.7001,7.7001,7.39,7.39,9720,0.0,1.0
2025-08-22,7.66,7.89,7.4548,7.4548,2821,7.66,7.89,7.4548,7.4548,2821,0.0,1.0
2025-08-25,7.5757,7.7508,7.51,7.66,13941,7.5757,7.7508,7.51,7.66,13941,0.0,1.0
2025-08-26,7.75,7.93,7.2352,7.2352,15570,7.75,7.93,7.2352,7.2352,15570,0.0,1.0
2025-08-27,7.94,7.94,7.7,7.7,13034,7.94,7.94,7.7,7.7,13034,0.0,1.0
2025-08-28,8.0592,8.2,7.74,7.74,13934,8.0592,8.2,7.74,7.74,13934,0.0,1.0
2025-08-29,8.187,8.4375,7.808,8.0,22164,8.187,8.4375,7.808,8.0,22164,0.0,1.0
2025-09-02,9.4101,9.845,8.29,8.4128,104049,9.4101,9.845,8.29,8.4128,104049,0.0,1.0
2025-09-03,9.04,9.67,8.85,9.58,26770,9.04,9.67,8.85,9.58,26770,0.0,1.0
2025-09-04,8.74,9.3441,8.45,8.9,21253,8.74,9.3441,8.45,8.9,21253,0.0,1.0
2025-09-05,9.15,9.7,9.0001,9.1,49456,9.15,9.7,9.0001,9.1,49456,0.0,1.0
2025-09-08,9.15,9.5475,8.77,9.45,64146,9.15,9.5475,8.77,9.45,64146,0.0,1.0
2025-09-09,8.92,9.1859,8.65,9.1859,12652,8.92,9.1859,8.65,9.1859,12652,0.0,1.0
2025-09-10,9.0355,9.38,8.77,8.95,11369,9.0355,9.38,8.77,8.95,11369,0.0,1.0
2025-09-11,9.11,9.46,8.91,9.1,29302,9.11,9.46,8.91,9.1,29302,0.0,1.0
2025-09-12,8.96,9.22,8.9232,9.09,31840,8.96,9.22,8.9232,9.09,31840,0.0,1.0
2025-09-15,8.86,8.94,8.57,8.94,40156,8.86,8.94,8.57,8.94,40156,0.0,1.0
2025-09-16,8.47,8.959,8.34,8.7471,12644,8.47,8.959,8.34,8.7471,12644,0.0,1.0
2025-09-17,8.465,8.65,8.3,8.6247,20728,8.465,8.65,8.3,8.6247,20728,0.0,1.0
2025-09-18,9.01,9.03,8.45,8.45,19595,9.01,9.03,8.45,8.45,19595,0.0,1.0
2025-09-19,9.08,9.08,8.81,8.81,15910,9.08,9.08,8.81,8.81,15910,0.0,1.0
2025-09-22,9.25,9.38,8.9,9.06,16900,9.25,9.38,8.9,9.06,16900,0.0,1.0
2025-09-23,9.15,9.34,9.01,9.2,9518,9.15,9.34,9.01,9.2,9518,0.0,1.0
2025-09-24,9.08,9.15,8.901,9.05,38419,9.08,9.15,8.901,9.05,38419,0.0,1.0
2025-09-25,9.11,9.11,8.91,8.91,24335,9.11,9.11,8.91,8.91,24335,0.0,1.0
2025-09-26,9.19,9.3389,8.9469,9.1141,18948,9.19,9.3389,8.9469,9.1141,18948,0.0,1.0
2025-09-29,9.15,9.45,9.07,9.34,29472,9.15,9.45,9.07,9.34,29472,0.0,1.0
2025-09-30,9.2,9.45,9.0163,9.02,79374,9.2,9.45,9.0163,9.02,79374,0.0,1.0
2025-10-01,7.52,7.8,7.0,7.0,66226,7.52,7.8,7.0,7.0,66226,0.0,1.0
2025-10-02,7.27,7.8,7.02,7.52,75620,7.27,7.8,7.02,7.52,75620,0.0,1.0
2025-10-03,7.38,7.6,7.31,7.6,8658,7.38,7.6,7.31,7.6,8658,0.0,1.0
2025-10-06,7.41,7.4999,7.1,7.1,26644,7.41,7.4999,7.1,7.1,26644,0.0,1.0
2025-10-07,7.385,7.51,7.28,7.47,6212,7.385,7.51,7.28,7.47,6212,0.0,1.0
2025-10-08,7.38,7.5,7.3,7.32,9243,7.38,7.5,7.3,7.32,9243,0.0,1.0
2025-10-09,7.2647,7.48,7.15,7.27,10718,7.2647,7.48,7.15,7.27,10718,0.0,1.0
2025-10-10,7.135,7.2,7.05,7.2,13769,7.135,7.2,7.05,7.2,13769,0.0,1.0
2025-10-13,7.1,7.28,6.88,7.2,21653,7.1,7.28,6.88,7.2,21653,0.0,1.0
2025-10-14,6.93,7.0,6.62,7.0,22074,6.93,7.0,6.62,7.0,22074,0.0,1.0
2025-10-15,6.7586,7.072,6.73,7.072,8747,6.7586,7.072,6.73,7.072,8747,0.0,1.0
2025-10-16,6.78,6.88,6.78,6.85,4875,6.78,6.88,6.78,6.85,4875,0.0,1.0
2025-10-17,6.81,6.91,6.7101,6.7101,8458,6.81,6.91,6.7101,6.7101,8458,0.0,1.0
2025-10-20,6.82,7.03,6.82,6.84,2396,6.82,7.03,6.82,6.84,2396,0.0,1.0
2025-10-21,6.7601,6.925,6.72,6.86,14080,6.7601,6.925,6.72,6.86,14080,0.0,1.0
2025-10-22,6.77,6.9666,6.75,6.85,4997,6.77,6.9666,6.75,6.85,4997,0.0,1.0
2025-10-23,6.75,6.8876,6.75,6.87,3762,6.75,6.8876,6.75,6.87,3762,0.0,1.0
2025-10-24,6.9335,7.0992,6.77,6.77,5057,6.9335,7.0992,6.77,6.77,5057,0.0,1.0
2025-10-27,7.02,7.3,6.75,6.95,35311,7.02,7.3,6.75,6.95,35311,0.0,1.0
2025-10-28,6.99,7.0877,6.9001,6.9001,8597,6.99,7.0877,6.9001,6.9001,8597,0.0,1.0
2025-10-29,6.9,7.03,6.8001,7.03,7796,6.9,7.03,6.8001,7.03,7796,0.0,1.0
2025-10-30,6.86,7.0,6.83,6.8824,1384,6.86,7.0,6.83,6.8824,1384,0.0,1.0
2025-10-31,7.0,7.0,6.898,6.925,2343,7.0,7.0,6.898,6.925,2343,0.0,1.0
2025-11-03,6.9799,6.9799,6.8,6.9108,7918,6.9799,6.9799,6.8,6.9108,7918,0.0,1.0
2025-11-04,6.722,6.82,6.722,6.82,2083,6.722,6.82,6.722,6.82,2083,0.0,1.0
2025-11-05,6.85,6.95,6.83,6.83,6273,6.85,6.95,6.83,6.83,6273,0.0,1.0
2025-11-06,6.8299,7.0,6.66,6.77,13959,6.8299,7.0,6.66,6.77,13959,0.0,1.0
2025-11-07,6.775,6.775,6.7,6.7,2939,6.775,6.775,6.7,6.7,2939,0.0,1.0
2025-11-10,6.65,7.03,6.3253,6.73,14741,6.65,7.03,6.3253,6.73,14741,0.0,1.0
2025-11-11,6.7,6.75,6.63,6.75,3618,6.7,6.75,6.63,6.75,3618,0.0,1.0
2025-11-12,6.8,6.86,6.72,6.72,1997,6.8,6.86,6.72,6.72,1997,0.0,1.0
2025-11-13,6.53,6.86,6.45,6.85,21169,6.53,6.86,6.45,6.85,21169,0.0,1.0
2025-11-14,7.0,7.09,6.27,6.39,17118,7.0,7.09,6.27,6.39,17118,0.0,1.0
2025-11-17,6.6906,7.0,6.6,6.6999,17084,6.6906,7.0,6.6,6.6999,17084,0.0,1.0
2025-11-18,6.9,7.0,6.62,6.62,8048,6.9,7.0,6.62,6.62,8048,0.0,1.0
2025-11-19,6.7565,6.98,6.71,6.96,6870,6.7565,6.98,6.71,6.96,6870,0.0,1.0
2025-11-20,6.56,6.7565,6.5,6.75,13455,6.56,6.7565,6.5,6.75,13455,0.0,1.0
2025-11-21,6.53,6.67,6.5,6.52,6819,6.53,6.67,6.5,6.52,6819,0.0,1.0
2025-11-24,6.7,6.75,6.5,6.5,9455,6.7,6.75,6.5,6.5,9455,0.0,1.0
2025-11-25,6.85,6.87,6.584,6.584,9137,6.85,6.87,6.584,6.584,9137,0.0,1.0
2025-11-26,6.8815,6.96,6.8135,6.87,11604,6.8815,6.96,6.8135,6.87,11604,0.0,1.0