date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-03-22,24.4,24.4,24.3,24.3,829,11.7518395436863,11.7518395436863,11.703676266868,11.703676266868,1721.22840214129,0.0,1.0
2018-03-23,24.2,24.4,24.148,24.4,3052,11.6555129900496,11.7518395436863,11.630468086104,11.7518395436863,6336.77814636331,0.0,1.0
2018-03-26,24.4,24.4,24.4,24.4,2092,11.7518395436863,11.7518395436863,11.7518395436863,11.7518395436863,4343.55828381131,0.0,1.0
2018-03-27,24.503,24.506,24.36,24.37,2099,11.8014477188093,11.8028926171138,11.732574232959,11.7373905606408,4358.0921786424,0.0,1.0
2018-03-28,24.6,24.716,24.585,24.716,9543,11.8481660973231,11.9040354984324,11.8409416058004,11.9040354984324,19813.8511961813,0.0,1.0
2018-03-29,24.603,24.603,24.6,24.6,1410,11.8496109956277,11.8496109956277,11.8481660973231,11.8481660973231,2927.54167312329,0.0,1.0
2018-04-02,24.5,24.6,24.5,24.6,1405,11.8000028205047,11.8481660973231,11.8000028205047,11.8481660973231,2917.16031967251,0.0,1.0
2018-04-03,24.35,24.599,24.35,24.599,1958,11.7277579052771,11.8476844645549,11.7277579052771,11.8476844645549,4065.33801133009,0.0,1.0
2018-04-04,24.445,24.445,24.351,24.351,1716,11.7735130182546,11.7735130182546,11.7282395380453,11.7282395380453,3562.88050431176,0.0,1.0
2018-04-05,24.481,24.5,24.4,24.405,4697,11.7908517979092,11.8000028205047,11.7518395436863,11.7542477075273,9752.24343167387,0.0,1.0
2018-04-06,24.5,24.52,24.5,24.52,2171,11.8000028205047,11.8096354758684,11.8000028205047,11.8096354758684,4507.58366833382,0.0,1.0
2018-04-09,24.527,24.55,24.527,24.55,481,11.8130069052457,11.8240844589139,11.8130069052457,11.8240844589139,998.686201966173,0.0,1.0
2018-04-10,24.55,25.0,24.352,25.0,2500,11.8240844589139,12.0408192045967,11.7287211708135,12.0408192045967,5190.67672539592,0.0,1.0
2018-04-11,24.853,25.0,24.581,24.6,5066,11.9700191876736,12.0408192045967,11.8390150747276,11.8481660973231,10518.3873163423,0.0,1.0
2018-04-12,24.959,24.959,24.959,24.959,277,12.0210722611011,12.0210722611011,12.0210722611011,12.0210722611011,575.126981173868,0.0,1.0
2018-04-13,25.0,25.0,25.0,25.0,756,12.0408192045967,12.0408192045967,12.0408192045967,12.0408192045967,1569.66064175972,0.0,1.0
2018-04-16,25.0,25.1,24.95,24.95,1715,12.0408192045967,12.088982481415,12.0167375661875,12.0167375661875,3560.80423362158,0.0,1.0
2018-04-17,25.0,25.0,24.95,25.0,4702,12.0408192045967,12.0408192045967,12.0167375661875,12.0408192045967,9762.6247851246,0.0,1.0
2018-04-18,25.0,25.0,24.93,24.95,5800,12.0408192045967,12.0408192045967,12.0071049108238,12.0167375661875,12042.3700029185,0.0,1.0
2018-04-19,24.93,24.96,24.93,24.96,1001,12.0071049108238,12.0215538938693,12.0071049108238,12.0215538938693,2078.34696084852,0.0,1.0
2018-04-20,25.1,25.1,24.999,24.999,2606,12.088982481415,12.088982481415,12.0403375718285,12.0403375718285,5410.76141855272,0.0,1.0
2018-04-23,25.0,25.0,25.0,25.0,1700,12.0408192045967,12.0408192045967,12.0408192045967,12.0408192045967,3529.66017326921,0.0,1.0
2018-04-24,25.0,25.0,25.0,25.0,1,12.0408192045967,12.0408192045967,12.0408192045967,12.0408192045967,2.07627069015836,0.0,1.0
2018-04-25,25.0,25.0,25.0,25.0,0,12.0408192045967,12.0408192045967,12.0408192045967,12.0408192045967,0,0.0,1.0
2018-04-26,25.02,25.1,25.02,25.1,1408,12.0504518599603,12.088982481415,12.0504518599603,12.088982481415,2923.38913174299,0.0,1.0
2018-04-27,25.06,25.06,25.05,25.05,400,12.0697171706877,12.0697171706877,12.0649008430059,12.0649008430059,830.508276063345,0.0,1.0
2018-04-30,24.506,24.506,24.506,24.506,200,11.8028926171138,11.8028926171138,11.8028926171138,11.8028926171138,415.254138031674,0.0,1.0
2018-05-01,24.506,24.506,24.506,24.506,480,11.8028926171138,11.8028926171138,11.8028926171138,11.8028926171138,996.609931276018,0.0,1.0
2018-05-02,25.43,28.0,25.43,28.0,1334,12.2479212949157,13.4857175091483,12.2479212949157,13.4857175091483,2769.74510067126,0.0,1.0
2018-05-03,25.5,26.0,25.5,25.7,4273,12.2816355886886,12.5224519727805,12.2816355886886,12.3779621423254,8871.90465904669,0.0,1.0
2018-05-04,25.5,25.5,25.5,25.5,127,12.2816355886886,12.2816355886886,12.2816355886886,12.2816355886886,263.686377650112,0.0,1.0
2018-05-07,26.61,27.99,26.61,27.94,1265,12.8162479613727,13.4809011814664,12.8162479613727,13.4568195430572,2626.48242305033,0.0,1.0
2018-05-08,26.5,26.55,26.5,26.55,700,12.7632683568725,12.7873499952817,12.7632683568725,12.7873499952817,1453.38948311085,0.0,1.0
2018-05-09,25.95,26.147,25.75,26.03,920,12.4983703343713,12.5932519897036,12.4020437807346,12.536900955826,1910.1690349457,0.0,1.0
2018-05-10,25.51,25.61,25.51,25.53,3165,12.2864519163704,12.3346151931888,12.2864519163704,12.2960845717341,6571.39673435124,0.0,1.0
2018-05-11,25.6,25.635,25.6,25.61,1390,12.329798865507,12.3466560123934,12.329798865507,12.3346151931888,2886.01625932012,0.0,1.0
2018-05-14,25.6,25.6,25.6,25.6,33,12.329798865507,12.329798865507,12.329798865507,12.329798865507,68.5169327752259,0.0,1.0
2018-05-15,25.53,25.7,25.53,25.69,2308,12.2960845717341,12.3779621423254,12.2960845717341,12.3731458146435,4792.03275288551,0.0,1.0
2018-05-16,25.5,25.6,25.5,25.6,2759,12.2816355886886,12.329798865507,12.2816355886886,12.329798865507,5728.43083414693,0.0,1.0
2018-05-17,25.57,25.6,25.57,25.59,961,12.3153498824615,12.329798865507,12.3153498824615,12.3249825378251,1995.29613324218,0.0,1.0
2018-05-18,25.55,25.55,25.5,25.5,890,12.3057172270978,12.3057172270978,12.2816355886886,12.2816355886886,1847.88091424094,0.0,1.0
2018-05-21,25.999,27.88,25.999,27.88,1253,12.5219703400123,13.4279215769662,12.5219703400123,13.4279215769662,2601.56717476844,0.0,1.0
2018-05-22,25.6,25.702,25.6,25.702,1382,12.329798865507,12.3789254078617,12.329798865507,12.3789254078617,2869.40609379886,0.0,1.0
2018-05-23,25.6,25.6,25.6,25.6,0,12.329798865507,12.329798865507,12.329798865507,12.329798865507,0,0.0,1.0
2018-05-24,25.8,26.253,25.5,25.7001,7850,12.4261254191438,12.644305063131,12.2816355886886,12.3780103056022,16298.7249177431,0.0,1.0
2018-05-25,25.835,25.835,25.54,25.8,2125,12.4429825660302,12.4429825660302,12.3009008994159,12.4261254191438,4412.07521658652,0.0,1.0
2018-05-29,25.75,26.09,25.75,26.09,500,12.4020437807346,12.5657989219171,12.4020437807346,12.5657989219171,1038.13534507918,0.0,1.0
2018-05-30,26.3725,26.3725,26.3725,26.3725,700,12.701860178929,12.701860178929,12.701860178929,12.701860178929,1453.38948311086,0.0,1.0
2018-05-31,25.703,25.703,25.6,25.6,3870,12.6603434343116,12.6603434343116,12.6096094587549,12.6096094587549,7856.86506184488,0.5833,1.0
2018-06-01,25.703,25.703,25.703,25.703,9,12.6603434343116,12.6603434343116,12.6603434343116,12.6603434343116,18.2717792135927,0.0,1.0
2018-06-04,26.1,26.1,26.01,26.01,457,12.8558908934962,12.8558908934962,12.8115602352427,12.8115602352427,927.800344512431,0.0,1.0
2018-06-05,26.1,26.1,26.1,26.1,32,12.8558908934962,12.8558908934962,12.8558908934962,12.8558908934962,64.9663260927742,0.0,1.0
2018-06-06,26.1,26.1,26.1,26.1,27,12.8558908934962,12.8558908934962,12.8558908934962,12.8558908934962,54.8153376407782,0.0,1.0
2018-06-07,25.97,26.0,25.961,26.0,2960,12.7918577204634,12.8066346065479,12.7874246546381,12.8066346065479,6009.38516358164,0.0,1.0
2018-06-08,26.0,26.0,26.0,26.0,2577,12.8066346065479,12.8066346065479,12.8066346065479,12.8066346065479,5231.81944815874,0.0,1.0
2018-06-11,25.55,26.0,25.55,26.0,2288,12.5849813152807,12.8066346065479,12.5849813152807,12.8066346065479,4645.09231563338,0.0,1.0
2018-06-12,25.928,25.928,25.928,25.928,100,12.7711700799452,12.7711700799452,12.7711700799452,12.7711700799452,203.019769039919,0.0,1.0
2018-06-13,25.8473,25.8473,25.659,25.659,500,12.7314202563779,12.7314202563779,12.6386706680543,12.6386706680543,1015.0988451996,0.0,1.0
2018-06-14,25.55,25.65,25.55,25.65,1723,12.5849813152807,12.634237602229,12.5849813152807,12.634237602229,3498.03062055783,0.0,1.0
2018-06-15,25.55,25.55,25.55,25.55,0,12.5849813152807,12.5849813152807,12.5849813152807,12.5849813152807,0,0.0,1.0
2018-06-18,25.75,25.81,25.74,25.81,494,12.6834938891773,12.7130476613462,12.6785682604824,12.7130476613462,1002.9176590572,0.0,1.0
2018-06-19,25.614,25.673,25.5,25.67,1365,12.6165053389276,12.6455665482271,12.5603531718066,12.6440888596186,2771.21984739491,0.0,1.0
2018-06-20,25.614,25.614,25.614,25.614,0,12.6165053389276,12.6165053389276,12.6165053389276,12.6165053389276,0,0.0,1.0
2018-06-21,25.614,25.614,25.614,25.614,0,12.6165053389276,12.6165053389276,12.6165053389276,12.6165053389276,0,0.0,1.0
2018-06-22,25.614,25.614,25.614,25.614,2,12.6165053389276,12.6165053389276,12.6165053389276,12.6165053389276,4.0603953807984,0.0,1.0
2018-06-25,25.586,25.71,25.56,25.65,8725,12.6027135785821,12.6637913743979,12.5899069439756,12.634237602229,17713.474848733,0.0,1.0
2018-06-26,25.586,25.586,25.586,25.586,50,12.6027135785821,12.6027135785821,12.6027135785821,12.6027135785821,101.50988451996,0.0,1.0
2018-06-27,25.95,25.95,25.6,25.95,1130,12.7820064630738,12.7820064630738,12.6096094587549,12.7820064630738,2294.12339015109,0.0,1.0
2018-06-28,25.59,25.59,25.59,25.59,425,12.60468383006,12.60468383006,12.60468383006,12.60468383006,862.834018419661,0.0,1.0
2018-06-29,25.59,25.68,25.59,25.59,1270,12.60468383006,12.6490144883135,12.60468383006,12.60468383006,2578.35106680699,0.0,1.0
2018-07-02,25.712,25.869,25.712,25.869,542,12.6647765001369,12.7421088706457,12.6647765001369,12.7421088706457,1100.36714819637,0.0,1.0
2018-07-03,25.62,25.9,25.62,25.89,9849,12.6194607161445,12.7573783195996,12.6194607161445,12.7524526909048,19995.4170527417,0.0,1.0
2018-07-05,25.7098,25.7098,25.7098,25.7098,400,12.6636928618241,12.6636928618241,12.6636928618241,12.6636928618241,812.079076159676,0.0,1.0
2018-07-06,25.86,25.98,25.75,25.75,2900,12.7376758048203,12.7967833491583,12.6834938891773,12.6834938891773,5887.57330215769,0.0,1.0
2018-07-09,25.75,25.818,25.75,25.818,900,12.6834938891773,12.7169881643021,12.6834938891773,12.7169881643021,1827.17792135927,0.0,1.0
2018-07-10,25.75,25.75,25.75,25.75,480,12.6834938891773,12.6834938891773,12.6834938891773,12.6834938891773,974.494891391611,0.0,1.0
2018-07-11,25.726,25.788,25.65,25.788,547,12.6716723803097,12.7022112782176,12.634237602229,12.7022112782176,1110.51813664836,0.0,1.0
2018-07-12,25.75,25.75,25.68,25.711,4968,12.6834938891773,12.6834938891773,12.6490144883135,12.6642839372674,10086.0221259032,0.0,1.0
2018-07-13,25.7,25.701,25.66,25.67,1905,12.6588657457031,12.6593583085726,12.6391632309238,12.6440888596186,3867.52660021048,0.0,1.0
2018-07-16,25.5,25.75,25.5,25.7,4705,12.5603531718066,12.6834938891773,12.5603531718066,12.6588657457031,9552.08013332823,0.0,1.0
2018-07-17,25.73,25.73,25.71,25.71,1035,12.6736426317876,12.6736426317876,12.6637913743979,12.6637913743979,2101.25460956317,0.0,1.0
2018-07-18,25.912,25.94,25.75,25.75,2534,12.7632890740334,12.7770808343789,12.6834938891773,12.6834938891773,5144.52094747158,0.0,1.0
2018-07-19,25.1,25.94,25.1,25.94,6863,12.3633280240136,12.7770808343789,12.3633280240136,12.7770808343789,13933.2467492096,0.0,1.0
2018-07-20,25.44,25.45,25.4,25.4,2039,12.5307993996376,12.5357250283325,12.5110968848583,12.5110968848583,4139.57309072398,0.0,1.0
2018-07-23,25.35,25.4,25.35,25.4,390,12.4864687413842,12.5110968848583,12.4864687413842,12.5110968848583,791.777099255688,0.0,1.0
2018-07-24,25.4,25.4,25.22,25.25,1188,12.5110968848583,12.5110968848583,12.4224355683515,12.4372124544359,2411.87485619425,0.0,1.0
2018-07-25,25.6,25.793,25.6,25.793,1600,12.6096094587549,12.704674092565,12.6096094587549,12.704674092565,3248.31630463871,0.0,1.0
2018-07-26,25.35,25.4,25.35,25.4,1500,12.4864687413842,12.5110968848583,12.4864687413842,12.5110968848583,3045.2965355988,0.0,1.0
2018-07-27,25.4,25.4,25.4,25.4,200,12.5110968848583,12.5110968848583,12.5110968848583,12.5110968848583,406.039538079841,0.0,1.0
2018-07-30,25.4,25.4,25.4,25.4,0,12.5110968848583,12.5110968848583,12.5110968848583,12.5110968848583,0,0.0,1.0
2018-07-31,25.651,25.72,25.651,25.69,1268,12.6347301650985,12.6687170030928,12.6347301650985,12.6539401170083,2574.29067142618,0.0,1.0
2018-08-01,25.651,25.651,25.651,25.651,150,12.6347301650985,12.6347301650985,12.6347301650985,12.6347301650985,304.529653559879,0.0,1.0
2018-08-02,25.651,25.651,25.651,25.651,0,12.6347301650985,12.6347301650985,12.6347301650985,12.6347301650985,0,0.0,1.0
2018-08-03,25.93,25.93,25.93,25.93,400,12.7721552056841,12.7721552056841,12.7721552056841,12.7721552056841,812.079076159681,0.0,1.0
2018-08-06,25.91,25.91,25.829,25.9,2170,12.7623039482945,12.7623039482945,12.7224063558664,12.7573783195996,4405.52898816625,0.0,1.0
2018-08-07,25.91,25.91,25.91,25.91,200,12.7623039482945,12.7623039482945,12.7623039482945,12.7623039482945,406.039538079839,0.0,1.0
2018-08-08,25.91,25.91,25.91,25.91,170,12.7623039482945,12.7623039482945,12.7623039482945,12.7623039482945,345.133607367863,0.0,1.0
2018-08-09,25.94,25.94,25.93,25.93,1820,12.7770808343789,12.7770808343789,12.7721552056841,12.7721552056841,3694.95979652656,0.0,1.0
2018-08-10,25.94,25.94,25.94,25.94,0,12.7770808343789,12.7770808343789,12.7770808343789,12.7770808343789,0,0.0,1.0
2018-08-13,26.67,26.67,25.9,25.94,3828,13.1366517291013,13.1366517291013,12.7573783195996,12.7770808343789,7771.5967588481,0.0,1.0
2018-08-14,26.1379,26.79,26.0843,26.79,1384,12.8745590262496,13.1957592734392,12.8481576564453,13.1957592734392,2809.79360351248,0.0,1.0
2018-08-15,26.0,26.0,25.55,25.55,13811,12.8066346065479,12.8066346065479,12.5849813152807,12.5849813152807,28039.0603021033,0.0,1.0
2018-08-16,26.096,26.096,26.096,26.096,396,12.8539206420182,12.8539206420182,12.8539206420182,12.8539206420182,803.958285398085,0.0,1.0
2018-08-17,26.15,26.15,26.15,26.15,250,12.8805190369703,12.8805190369703,12.8805190369703,12.8805190369703,507.549422599799,0.0,1.0
2018-08-20,25.8,25.8,25.8,25.8,405,12.7081220326514,12.7081220326514,12.7081220326514,12.7081220326514,822.230064611674,0.0,1.0
2018-08-21,25.82,25.9,25.8,25.85,3180,12.717973290041,12.7573783195996,12.7081220326514,12.7327501761255,6456.02865546947,0.0,1.0
2018-08-22,26.0,26.0,25.775,25.79,2543,12.8066346065479,12.8066346065479,12.6958079609143,12.7031964039566,5162.79272668516,0.0,1.0
2018-08-23,25.75,26.49,25.62,26.49,4300,12.6834938891773,13.0479904125944,12.6194607161445,13.0479904125944,8729.85006871652,0.0,1.0
2018-08-24,25.75,25.75,25.75,25.75,8,12.6834938891773,12.6834938891773,12.6834938891773,12.6834938891773,16.2415815231935,0.0,1.0
2018-08-27,25.98,25.98,25.98,25.98,125,12.7967833491583,12.7967833491583,12.7967833491583,12.7967833491583,253.774711299899,0.0,1.0
2018-08-28,26.09,26.09,25.85,25.97,6464,12.8509652648013,12.8509652648013,12.7327501761255,12.7918577204634,13123.1978707405,0.0,1.0
2018-08-29,25.939,26.5,25.93,26.5,8866,12.7765882715095,13.0529160412892,12.7721552056841,13.0529160412892,17999.7327230792,0.0,1.0
2018-08-30,25.44,26.0,25.44,26.0,1940,12.7770808343789,13.0583373307332,12.7770808343789,13.0583373307332,3862.66633511512,0.5,1.0
2018-08-31,25.5,25.59,25.5,25.59,700,12.8072154589883,12.8524173959024,12.8072154589883,12.8524173959024,1393.74558483535,0.0,1.0
2018-09-04,25.58,25.644,25.58,25.644,4080,12.8473949584675,12.8795385580509,12.8473949584675,12.8795385580509,8123.54569446889,0.0,1.0
2018-09-05,25.6,25.6,25.6,25.6,156,12.8574398333373,12.8574398333373,12.8574398333373,12.8574398333373,310.606158906163,0.0,1.0
2018-09-06,25.59,25.735,25.52,25.6,1852,12.8524173959024,12.9252427387084,12.8172603338581,12.8574398333373,3687.45260445009,0.0,1.0
2018-09-07,25.59,25.59,25.59,25.59,0,12.8524173959024,12.8524173959024,12.8524173959024,12.8524173959024,0,0.0,1.0
2018-09-10,25.58,25.58,25.5,25.5,4130,12.8473949584675,12.8473949584675,12.8072154589883,12.8072154589883,8223.09895052856,0.0,1.0
2018-09-11,25.45,25.5497,25.45,25.5227,3001,12.7821032718138,12.8321769730398,12.7821032718138,12.8186163919655,5975.18642870128,0.0,1.0
2018-09-12,25.45,25.45,25.403,25.45,3121,12.7821032718138,12.7821032718138,12.7584978158698,12.7821032718138,6214.11424324448,0.0,1.0
2018-09-13,25.35,25.598,25.35,25.41,1675,12.7318788974649,12.8564353458503,12.7318788974649,12.7620135220743,3335.03407799886,0.0,1.0
2018-09-14,25.4,25.4,25.35,25.35,814,12.7569910846394,12.7569910846394,12.7318788974649,12.7318788974649,1620.72700865138,0.0,1.0
2018-09-17,25.31,25.31,25.31,25.31,750,12.7117891477253,12.7117891477253,12.7117891477253,12.7117891477253,1493.29884089501,0.0,1.0
2018-09-18,25.403,25.403,25.38,25.398,578,12.7584978158698,12.7584978158698,12.7469462097696,12.7559865971524,1150.83564004976,0.0,1.0
2018-09-19,25.06,25.4,25.06,25.4,3389,12.5862282118528,12.7569910846394,12.5862282118528,12.7569910846394,6747.7196957243,0.0,1.0
2018-09-20,25.28,25.28,25.28,25.28,556,12.6967218354206,12.6967218354206,12.6967218354206,12.6967218354206,1107.0322073835,0.0,1.0
2018-09-21,25.16,25.246,25.16,25.246,1400,12.6364525862018,12.6796455481419,12.6364525862018,12.6796455481419,2787.4911696707,0.0,1.0
2018-09-24,25.16,25.16,25.16,25.16,45,12.6364525862018,12.6364525862018,12.6364525862018,12.6364525862018,89.5979304537011,0.0,1.0
2018-09-25,25.15,25.174,25.15,25.17,1040,12.6314301487669,12.6434839986107,12.6314301487669,12.6414750236367,2070.70772604109,0.0,1.0
2018-09-26,25.082,25.25,25.082,25.25,2600,12.5972775742096,12.6816545231159,12.5972775742096,12.6816545231159,5176.76931510273,0.0,1.0
2018-09-27,25.14,25.14,25.12,25.12,276,12.626407711332,12.626407711332,12.6163628364622,12.6163628364622,549.533973449367,0.0,1.0
2018-09-28,25.142,25.15,25.142,25.15,1000,12.627412198819,12.6314301487669,12.627412198819,12.6314301487669,1991.06512119335,0.0,1.0
2018-10-01,25.13,25.193,25.13,25.193,783,12.6213852738971,12.653026629737,12.6213852738971,12.653026629737,1559.0039898944,0.0,1.0
2018-10-02,25.07,25.13,25.07,25.13,1260,12.5912506492877,12.6213852738971,12.5912506492877,12.6213852738971,2508.74205270363,0.0,1.0
2018-10-03,25.085,25.099,25.085,25.099,1130,12.5987843054401,12.6058157178489,12.5987843054401,12.6058157178489,2249.90358694849,0.0,1.0
2018-10-04,25.161,25.161,25.05,25.085,3252,12.6369548299453,12.6369548299453,12.5812057744179,12.5987843054401,6474.94377412079,0.0,1.0
2018-10-05,25.161,25.161,25.161,25.161,7,12.6369548299453,12.6369548299453,12.6369548299453,12.6369548299453,13.9374558483535,0.0,1.0
2018-10-08,25.12,25.13,25.12,25.13,300,12.6163628364622,12.6213852738971,12.6163628364622,12.6213852738971,597.319536358008,0.0,1.0
2018-10-09,24.83,25.04,23.26,25.04,4577,12.4707121508502,12.5761833369831,11.6821894735713,12.5761833369831,9113.10505970199,0.0,1.0
2018-10-10,24.777,24.99,24.51,24.89,1071,12.4440932324453,12.5510711498086,12.3099941529335,12.5008467754596,2132.43074479807,0.0,1.0
2018-10-11,24.95,24.95,24.95,24.95,180,12.530981400069,12.530981400069,12.530981400069,12.530981400069,358.391721814803,0.0,1.0
2018-10-12,24.65,24.657,24.5,24.5,1100,12.3803082770221,12.3838239832265,12.3049717154986,12.3049717154986,2190.17163331268,0.0,1.0
2018-10-15,24.728,24.728,24.728,24.728,300,12.4194832890143,12.4194832890143,12.4194832890143,12.4194832890143,597.319536358004,0.0,1.0
2018-10-16,24.72,24.72,24.72,24.72,677,12.4154653390663,12.4154653390663,12.4154653390663,12.4154653390663,1347.9510870479,0.0,1.0
2018-10-17,25.0,25.04,24.5,24.544,6520,12.5560935872435,12.5761833369831,12.3049717154986,12.3270704402121,12981.7445901806,0.0,1.0
2018-10-18,24.82,24.82,24.82,24.82,100,12.4656897134153,12.4656897134153,12.4656897134153,12.4656897134153,199.106512119336,0.0,1.0
2018-10-19,24.95,24.95,24.5,24.95,1110,12.530981400069,12.530981400069,12.3049717154986,12.530981400069,2210.08228452462,0.0,1.0
2018-10-22,24.95,24.95,24.95,24.95,700,12.530981400069,12.530981400069,12.530981400069,12.530981400069,1393.74558483534,0.0,1.0
2018-10-23,24.95,24.95,24.95,24.95,1088,12.530981400069,12.530981400069,12.530981400069,12.530981400069,2166.27885185836,0.0,1.0
2018-10-24,24.95,24.95,24.95,24.95,200,12.530981400069,12.530981400069,12.530981400069,12.530981400069,398.21302423867,0.0,1.0
2018-10-25,25.1,25.1,25.0,25.0,1250,12.6063179615924,12.6063179615924,12.5560935872435,12.5560935872435,2488.8314014917,0.0,1.0
2018-10-26,24.89,25.05,24.711,25.05,2684,12.5008467754596,12.5812057744179,12.4109451453749,12.5812057744179,5344.01878528296,0.0,1.0
2018-10-29,24.844,24.976,24.844,24.976,1317,12.4777435632591,12.5440397373997,12.4777435632591,12.5440397373997,2622.23276461164,0.0,1.0
2018-10-30,24.9,24.98,24.14,24.73,5268,12.5058692128945,12.5460487123737,12.1241639678423,12.4204877765012,10488.9310584466,0.0,1.0
2018-10-31,24.87,24.9,24.15,24.15,2501,12.4908019005898,12.5058692128945,12.1291864052772,12.1291864052772,4979.65386810458,0.0,1.0
2018-11-01,24.759,24.88,24.759,24.88,405,12.4350528450624,12.4958243380247,12.4350528450624,12.4958243380247,806.381374083311,0.0,1.0
2018-11-02,24.89,24.89,24.21,24.21,3116,12.5008467754596,12.5008467754596,12.1593210298866,12.1593210298866,6204.15891763849,0.0,1.0
2018-11-05,24.88,24.88,24.88,24.88,380,12.4958243380247,12.4958243380247,12.4958243380247,12.4958243380247,756.604746053474,0.0,1.0
2018-11-06,24.5,24.95,24.5,24.946,2460,12.3049717154986,12.530981400069,12.3049717154986,12.528972425095,4898.02019813565,0.0,1.0
2018-11-07,24.51,24.51,24.51,24.51,585,12.3099941529335,12.3099941529335,12.3099941529335,12.3099941529335,1164.77309589811,0.0,1.0
2018-11-08,24.826,24.83,24.5,24.83,861,12.4687031758762,12.4707121508502,12.3049717154986,12.4707121508502,1714.30706934748,0.0,1.0
2018-11-09,24.5,24.55,24.5,24.55,200,12.3049717154986,12.3300839026731,12.3049717154986,12.3300839026731,398.213024238671,0.0,1.0
2018-11-12,24.9,24.9,24.77,24.82,6123,12.5058692128945,12.5058692128945,12.4405775262408,12.4656897134153,12191.2917370669,0.0,1.0
2018-11-13,25.1,25.1,25.097,25.1,1690,12.6063179615924,12.6063179615924,12.604811230362,12.6063179615924,3364.90005481678,0.0,1.0
2018-11-14,25.1,25.1,25.1,25.1,45,12.6063179615924,12.6063179615924,12.6063179615924,12.6063179615924,89.5979304537012,0.0,1.0
2018-11-15,25.0,25.0,25.0,25.0,300,12.5560935872435,12.5560935872435,12.5560935872435,12.5560935872435,597.319536358004,0.0,1.0
2018-11-16,24.55,25.1,24.55,25.1,760,12.3300839026731,12.6063179615924,12.3300839026731,12.6063179615924,1513.20949210695,0.0,1.0
2018-11-19,24.87,25.0,24.58,24.58,812,12.4908019005898,12.5560935872435,12.3451512149778,12.3451512149778,1616.744878409,0.0,1.0
2018-11-20,25.59,25.6,25.59,25.6,500,12.8524173959024,12.8574398333373,12.8524173959024,12.8574398333373,995.532560596678,0.0,1.0
2018-11-21,25.24,25.55,24.531,25.428,2965,12.676632085681,12.8323276461628,12.3205412715468,12.7710539094571,5903.50808433829,0.0,1.0
2018-11-23,25.19,25.19,25.15,25.15,205,12.6515198985065,12.6515198985065,12.6314301487669,12.6314301487669,408.168349844638,0.0,1.0
2018-11-26,25.586,25.586,24.95,24.95,830,12.8504084209284,12.8504084209284,12.530981400069,12.530981400069,1652.58405059049,0.0,1.0
2018-11-27,24.95,24.954,24.95,24.954,270,12.530981400069,12.5329903750429,12.530981400069,12.5329903750429,537.587582722205,0.0,1.0
2018-11-28,25.467,25.584,24.737,25.584,1963,12.7906414154532,12.8494039334415,12.4240034827057,12.8494039334415,3908.46083290255,0.0,1.0
2018-11-29,25.0,25.0,25.0,25.0,300,12.8072154589883,12.8072154589883,12.8072154589883,12.8072154589883,585.607388586282,0.5,1.0
2018-11-30,24.555,24.787,24.5,24.727,1142,12.5792470238183,12.6980979832778,12.5510711498086,12.6673606661762,2229.21212588511,0.0,1.0
2018-12-03,24.534,24.534,24.534,24.534,1058,12.5684889628328,12.5684889628328,12.5684889628328,12.5684889628328,2065.24205708095,0.0,1.0
2018-12-04,24.2,24.53,24.1,24.53,6076,12.3973845643007,12.5664398083594,12.3461557024648,12.5664398083594,11860.5016435008,0.0,1.0
2018-12-06,23.56,23.8923,23.56,23.8923,462,12.0695198485506,12.2397533564315,12.0695198485506,12.2397533564315,901.835378422872,0.0,1.0
2018-12-07,23.997,25.59,23.997,25.59,700,12.2933899747737,13.1094657438205,12.2933899747737,13.1094657438205,1366.41724003466,0.0,1.0
2018-12-10,23.75,23.8,23.7,23.8,3825,12.1668546860389,12.1924691169569,12.1412402551209,12.1924691169569,7466.49420447509,0.0,1.0
2018-12-11,24.3,24.3,24.251,24.251,894,12.4486134261367,12.4486134261367,12.423511283837,12.423511283837,1745.11001798711,0.0,1.0
2018-12-12,24.3,24.3,24.3,24.3,0,12.4486134261367,12.4486134261367,12.4486134261367,12.4486134261367,0,0.0,1.0
2018-12-13,22.55,23.67,22.55,23.67,3820,11.5521083440075,12.1258715965702,11.5521083440075,12.1258715965702,7456.73408133196,0.0,1.0
2018-12-14,23.6,23.6,23.6,23.6,330,12.090011393285,12.090011393285,12.090011393285,12.090011393285,644.168127444908,0.0,1.0
2018-12-17,23.6127,23.6686,23.6,23.6686,537,12.0965174587382,12.1251543925045,12.090011393285,12.1251543925045,1048.23722556944,0.0,1.0
2018-12-18,23.613,23.613,23.613,23.613,0,12.0966711453237,12.0966711453237,12.0966711453237,12.0966711453237,0,0.0,1.0
2018-12-19,21.7686,21.8973,21.05,21.64,4492,11.1518060176213,11.2177375628042,10.7836754164682,11.0859257013003,8768.49463176527,0.0,1.0
2018-12-20,19.65,21.3,18.65,21.3,5755,10.0664713507648,10.9117475710581,9.55418273240529,10.9117475710581,11233.9017377135,0.0,1.0
2018-12-21,16.7,18.67,16.15,18.67,19981,8.55521992660421,9.56442850477249,8.27346118650646,9.56442850477249,39003.4041044749,0.0,1.0
2018-12-24,17.085,17.37,16.15,16.15,881,8.75245104467263,8.89845330090509,8.27346118650646,8.27346118650646,1719.73369781504,0.0,1.0
2018-12-26,17.66,17.71,17.5,17.5,2101,9.04701700022936,9.07263143114733,8.96505082129183,8.96505082129183,4101.20374473258,0.0,1.0
2018-12-27,17.919,18.5,17.582,17.69,12758,9.17969975238448,9.47733943965136,9.00705848799731,9.06238565878014,24903.9302119459,0.0,1.0
2018-12-28,18.7,18.75,18.21,18.21,14328,9.57979716332327,9.60541159424125,9.3287757403271,9.3287757403271,27968.6088788808,0.0,1.0
2018-12-31,19.275,19.275,19.0,19.01,3100,9.87436311888,9.87436311888,9.73348374883113,9.73860663501473,6051.2763487249,0.0,1.0
2019-01-02,19.275,19.275,19.275,19.275,198,9.87436311888,9.87436311888,9.87436311888,9.87436311888,386.500876466945,0.0,1.0
2019-01-03,19.472,19.69,19.23,19.5,2752,9.97528397669683,10.0869628954992,9.85131013105383,9.9896280580109,5371.97177796482,0.0,1.0
2019-01-04,19.75,20.0,18.75,19.98,12712,10.1177002126008,10.2457723671907,9.60541159424125,10.2355265948235,24814.1370790293,0.0,1.0
2019-01-07,20.24,20.24,19.01,19.49,4199,10.368721635597,10.368721635597,9.73860663501473,9.9845051718273,8196.55141557927,0.0,1.0
2019-01-08,19.55,19.55,19.55,19.55,442,10.0152424889289,10.0152424889289,10.0152424889289,10.0152424889289,862.794885850451,0.0,1.0
2019-01-09,19.75,19.75,19.503,19.503,1200,10.1177002126008,10.1177002126008,9.99116492386598,9.99116492386598,2342.42955434512,0.0,1.0
2019-01-10,20.13,20.19,19.55,19.553,2197,10.3123698875774,10.343107204679,10.0152424889289,10.016779354784,4288.5981090802,0.0,1.0
2019-01-11,19.24,19.31,19.2,19.2,870,9.85643301723742,9.89229322052259,9.83594147250304,9.83594147250304,1698.26142690021,0.0,1.0
2019-01-14,19.94,20.0,19.94,20.0,739,10.2150350500891,10.2457723671907,10.2150350500891,10.2457723671907,1442.54620055087,0.0,1.0
2019-01-15,19.94,19.94,19.94,19.94,213,10.2150350500891,10.2150350500891,10.2150350500891,10.2150350500891,415.781245896259,0.0,1.0
2019-01-16,20.58,20.58,19.92,19.92,1572,10.5428997658392,10.5428997658392,10.2047892777219,10.2047892777219,3068.58271619211,0.0,1.0
2019-01-17,20.7,21.43,20.063,20.063,2945,10.6043744000423,10.9783450914448,10.2780465501473,10.2780465501473,5748.71253128868,0.0,1.0
2019-01-18,21.934,21.99,21.0,21.0,997,11.236538555098,11.2652267177261,10.7580609855502,10.7580609855502,1946.16855473507,0.0,1.0
2019-01-22,21.99,22.3899,21.4,21.89,5400,11.2652267177261,11.4700909362081,10.962976432894,11.2139978558902,10540.9329945531,0.0,1.0
2019-01-23,22.0,22.0,21.9,21.91,1141,11.2703496039097,11.2703496039097,11.2191207420738,11.2242436282574,2227.26010125649,0.0,1.0
2019-01-24,22.0,22.0,22.0,22.0,0,11.2703496039097,11.2703496039097,11.2703496039097,11.2703496039097,0,0.0,1.0
2019-01-25,22.25,22.25,22.11,22.11,525,11.3984217584996,11.3984217584996,11.3267013519293,11.3267013519293,1024.81293002599,0.0,1.0
2019-01-28,22.0,22.067,22.0,22.067,1050,11.2703496039097,11.3046729413398,11.2703496039097,11.3046729413398,2049.62586005199,0.0,1.0
2019-01-29,22.051,22.39,22.051,22.25,1485,11.2964763234461,11.4701421650699,11.2964763234461,11.3984217584996,2898.75657350208,0.0,1.0
2019-01-30,22.42,22.42,22.0,22.1,2130,11.4855108236207,11.4855108236207,11.2703496039097,11.3215784657457,4157.8124589626,0.0,1.0
2019-01-31,22.42,22.42,22.42,22.42,60,11.4855108236207,11.4855108236207,11.4855108236207,11.4855108236207,117.121477717256,0.0,1.0
2019-02-01,22.44,22.44,22.44,22.44,660,11.4957565959879,11.4957565959879,11.4957565959879,11.4957565959879,1288.33625488982,0.0,1.0
2019-02-04,21.658,22.42,21.658,22.42,665,11.0951468964308,11.4855108236207,11.0951468964308,11.4855108236207,1298.09637803292,0.0,1.0
2019-02-05,21.61,21.61,21.61,21.61,100,11.0705570427495,11.0705570427495,11.0705570427495,11.0705570427495,195.202462862094,0.0,1.0
2019-02-06,21.61,21.61,21.61,21.61,32,11.0705570427495,11.0705570427495,11.0705570427495,11.0705570427495,62.46478811587,0.0,1.0
2019-02-07,22.03,22.03,22.03,22.03,315,11.2857182624605,11.2857182624605,11.2857182624605,11.2857182624605,614.887758015596,0.0,1.0
2019-02-08,23.194,23.44,23.194,23.44,725,11.882022214231,12.0080452143475,11.882022214231,12.0080452143475,1415.21785575018,0.0,1.0
2019-02-11,23.34,23.34,23.3,23.34,2010,11.9568163525115,11.9568163525115,11.9363248077771,11.9568163525115,3923.56950352808,0.0,1.0
2019-02-12,23.29,23.29,23.29,23.29,132,11.9312019215935,11.9312019215935,11.9312019215935,11.9312019215935,257.667250977964,0.0,1.0
2019-02-13,23.0,23.0,23.0,23.0,100,11.7826382222693,11.7826382222693,11.7826382222693,11.7826382222693,195.202462862093,0.0,1.0
2019-02-14,23.0,23.0,23.0,23.0,13,11.7826382222693,11.7826382222693,11.7826382222693,11.7826382222693,25.3763201720721,0.0,1.0
2019-02-15,22.65,23.32,22.65,22.86,1885,11.6033372058434,11.9465705801443,11.6033372058434,11.7109178156989,3679.56642495047,0.0,1.0
2019-02-19,22.65,24.061,22.65,22.7633,2660,11.6033372058434,12.3261764463487,11.6033372058434,11.6613795063036,5192.3855121317,0.0,1.0
2019-02-20,23.857,23.959,22.65,23.416,4532,12.2216695682034,12.2739230072761,11.6033372058434,11.9957502875068,8846.57561691007,0.0,1.0
2019-02-21,23.3491,23.97,23.3491,23.97,503,11.9614781789386,12.279558182078,11.9614781789386,12.279558182078,981.868388196329,0.0,1.0
2019-02-22,23.4799,23.4799,22.9862,23.1,1060,12.02848553022,12.02848553022,11.7755686393359,11.8338670841052,2069.14610633819,0.0,1.0
2019-02-25,23.4799,23.48,23.4,23.4,2870,12.02848553022,12.0285367590818,11.9875536696131,11.9875536696131,5602.31068414209,0.0,1.0
2019-02-26,24.7,24.74,23.128,23.48,21653,12.6535288734805,12.6740204182149,11.8482111654193,12.0285367590818,42267.189283529,0.0,1.0
2019-02-27,24.3,24.7,24.3,24.7,5981,12.4486134261367,12.6535288734805,12.4486134261367,12.6535288734805,11675.0593037818,0.0,1.0
2019-02-28,24.087,24.088,22.51,23.217,551,12.5956402596058,12.596163182355,11.770991084142,12.1406974678154,1053.6929228253,0.5,1.0
2019-03-01,24.2,24.22,23.56,23.905,3217,12.6547305302637,12.6651889852474,12.3200599707856,12.5004683192543,6151.96031348269,0.0,1.0
2019-03-04,24.49,24.49,24.1,24.36,2665,12.8063781275272,12.8063781275272,12.6024382553452,12.7383981701332,5096.35506230381,0.0,1.0
2019-03-05,24.294,24.294,23.0,24.1,3512,12.703885268687,12.703885268687,12.0272232312423,12.6024382553452,6716.09717779026,0.0,1.0
2019-03-06,23.48,24.383,22.492,24.383,3562,12.2782261508509,12.7504253933644,11.7615784746567,12.7504253933644,6811.71359546948,0.0,1.0
2019-03-07,22.99,23.28,22.51,23.28,3314,12.0219940037505,12.173641601014,11.770991084142,12.173641601014,6337.45616378043,0.0,1.0
2019-03-08,22.9,22.99,22.48,22.99,2389,11.9749309563239,12.0219940037505,11.7553034016664,12.0219940037505,4568.55243671438,0.0,1.0
2019-03-11,22.9,22.9,22.9,22.9,50,11.9749309563239,11.9749309563239,11.9749309563239,11.9749309563239,95.6164176792461,0.0,1.0
2019-03-12,22.6,22.65,22.54,22.54,2135,11.8180541315686,11.8442002690278,11.7866787666175,11.7866787666175,4082.8210349038,0.0,1.0
2019-03-13,22.6,22.6,22.6,22.6,9,11.8180541315686,11.8180541315686,11.8180541315686,11.8180541315686,17.2109551822643,0.0,1.0
2019-03-14,23.25,23.44,22.65,22.73,2411,12.1579539185385,12.2573092408835,11.8442002690278,11.8860340889625,4610.62366049323,0.0,1.0
2019-03-15,23.0338,23.25,23.0165,23.25,974,12.0448980201648,12.1579539185385,12.0358514566039,12.1579539185385,1862.60781639171,0.0,1.0
2019-03-18,23.3,23.563,22.865,23.0,2344,12.1841000559977,12.3216287390332,11.9566286601024,12.0272232312423,4482.49766080305,0.0,1.0
2019-03-19,23.2983,23.5519,23.2983,23.5519,1252,12.1832110873241,12.3158242965172,12.1832110873241,12.3158242965172,2394.23509868832,0.0,1.0
2019-03-20,23.506,23.59,23.506,23.59,900,12.2918221423297,12.3357476532612,12.2918221423297,12.3357476532612,1721.09551822643,0.0,1.0
2019-03-21,23.354,23.59,23.25,23.25,2654,12.2123378844536,12.3357476532612,12.1579539185385,12.1579539185385,5075.3194504144,0.0,1.0
2019-03-22,23.25,23.59,23.25,23.59,7300,12.1579539185385,12.3357476532612,12.1579539185385,12.3357476532612,13959.9969811699,0.0,1.0
2019-03-25,23.35,24.0,23.25,23.3,11557,12.2102461934569,12.5501459804268,12.1579539185385,12.1841000559977,22100.7787823809,0.0,1.0
2019-03-26,23.25,23.25,23.0,23.0,3000,12.1579539185385,12.1579539185385,12.0272232312423,12.0272232312423,5736.98506075475,0.0,1.0
2019-03-27,23.25,23.25,23.25,23.25,18,12.1579539185385,12.1579539185385,12.1579539185385,12.1579539185385,34.4219103645285,0.0,1.0
2019-03-28,23.254,23.361,23.25,23.25,500,12.1600456095352,12.2159983436979,12.1579539185385,12.1579539185385,956.164176792461,0.0,1.0
2019-03-29,23.985,24.0,23.5,23.5,2249,12.542302139189,12.5501459804268,12.2886846058346,12.2886846058346,4300.8264672125,0.0,1.0
2019-04-01,24.5,24.5,23.5,24.06,8747,12.811607355019,12.811607355019,12.2886846058346,12.5815213453779,16727.1361088073,0.0,1.0
2019-04-02,24.5,24.5,24.38,24.38,3521,12.811607355019,12.811607355019,12.7488566251169,12.7488566251169,6733.30813297252,0.0,1.0
2019-04-03,24.5,24.5,24.18,24.5,4100,12.811607355019,12.811607355019,12.64427207528,12.811607355019,7840.54624969819,0.0,1.0
2019-04-04,24.49,24.5,24.42,24.5,6450,12.8063781275272,12.811607355019,12.7697735350843,12.811607355019,12334.5178806227,0.0,1.0
2019-04-05,24.39,24.5,24.165,24.5,9285,12.7540858526087,12.811607355019,12.6364282340422,12.811607355019,17755.968763036,0.0,1.0
2019-04-08,25.026,25.135,24.38,24.5,16516,13.08666472109,13.1436633007512,12.7488566251169,12.811607355019,31584.0150878087,0.0,1.0
2019-04-09,24.5,24.5,24.5,24.5,1000,12.811607355019,12.811607355019,12.811607355019,12.811607355019,1912.32835358493,0.0,1.0
2019-04-10,24.9,24.9,24.9,24.9,3400,13.0207764546928,13.0207764546928,13.0207764546928,13.0207764546928,6501.91640218873,0.0,1.0
2019-04-11,24.0,24.9,23.9,24.9,6600,12.5501459804268,13.0207764546928,12.4978537055084,13.0207764546928,12621.3671336605,0.0,1.0
2019-04-12,24.55,24.621,24.46,24.46,3025,12.8377534924782,12.8748810076703,12.7906904450516,12.7906904450516,5784.79326959441,0.0,1.0
2019-04-15,24.95,24.95,24.85,24.85,2901,13.046922592152,13.046922592152,12.9946303172336,12.9946303172336,5547.66455374987,0.0,1.0
2019-04-16,24.7895,25.0,24.75,24.95,5100,12.9629934909079,13.0730687296112,12.9423380423151,13.046922592152,9752.87460328312,0.0,1.0
2019-04-17,24.79,25.0,24.79,24.876,959,12.9632549522825,13.0730687296112,12.9632549522825,13.0082263087124,1833.92289108794,0.0,1.0
2019-04-18,24.763,24.79,24.667,24.716,1800,12.9491360380545,12.9632549522825,12.8989354541328,12.9245586688429,3442.19103645287,0.0,1.0
2019-04-22,24.963,25.0,24.729,24.729,5225,13.0537205878914,13.0730687296112,12.9313566645823,12.9313566645823,9991.91564748123,0.0,1.0
2019-04-23,24.92,25.145,24.633,24.633,2695,13.0312349096765,13.148892528243,12.8811560806606,12.8811560806606,5153.72491291136,0.0,1.0
2019-04-24,25.05,25.05,24.673,24.673,1500,13.0992148670705,13.0992148670705,12.9020729906279,12.9020729906279,2868.49253037738,0.0,1.0
2019-04-25,24.95,25.296,24.896,24.896,5210,13.046922592152,13.2278538633698,13.0186847636961,13.0186847636961,9963.23072217746,0.0,1.0
2019-04-26,24.9,25.292,24.9,24.9863,4550,13.0207764546928,13.2257621723731,13.0207764546928,13.0659046879474,8701.09400881139,0.0,1.0
2019-04-29,24.911,25.25,24.877,25.05,7476,13.0265286049338,13.2037994169074,13.0087492314616,13.0992148670705,14296.5667714009,0.0,1.0
2019-04-30,24.75,24.9,24.61,24.9,6350,12.9423380423151,13.0207764546928,12.8691288574293,13.0207764546928,12143.2850452643,0.0,1.0
2019-05-01,24.9,24.9,24.675,24.675,2019,13.0207764546928,13.0207764546928,12.9031188361263,12.9031188361263,3860.99094588796,0.0,1.0
2019-05-02,24.895,24.9,24.679,24.9,3600,13.0181618409469,13.0207764546928,12.905210527123,13.0207764546928,6884.38207290571,0.0,1.0
2019-05-03,25.5,25.7,24.9,24.9,5561,13.3345301042035,13.4391146540404,13.0207764546928,13.0207764546928,10634.4579742857,0.0,1.0
2019-05-06,25.4,25.467,25.0,25.4,7299,13.282237829285,13.3172736534804,13.0730687296112,13.282237829285,13958.0846528164,0.0,1.0
2019-05-07,25.09,25.412,24.97,25.235,7401,13.1201317770378,13.2885129022752,13.0573810471357,13.1959555756696,14153.1421448821,0.0,1.0
2019-05-08,25.42,25.7,24.623,24.928,4982,13.2926962842687,13.4391146540404,12.8759268531687,13.03541829167,9527.21985756009,0.0,1.0
2019-05-09,25.264,25.264,25.056,25.2,800,13.2111203353959,13.2111203353959,13.1023524035656,13.1776532794481,1529.86268286794,0.0,1.0
2019-05-10,25.335,25.432,25.018,25.018,4428,13.248247850588,13.2989713572589,13.0824813390966,13.0824813390966,8467.78994967406,0.0,1.0
2019-05-13,25.311,25.351,25.255,25.255,3092,13.2356977046076,13.256614614575,13.2064140306533,13.2064140306533,5912.91926928458,0.0,1.0
2019-05-14,25.32,25.436,25.32,25.436,2732,13.2404040093503,13.3010630482557,13.2404040093503,13.3010630482557,5224.48106199399,0.0,1.0
2019-05-15,25.32,25.359,25.266,25.266,1573,13.2404040093503,13.2607979965685,13.2121661808943,13.2121661808943,3008.09250018908,0.0,1.0
2019-05-16,25.174,25.25,25.174,25.25,1815,13.1640572879693,13.2037994169074,13.1640572879693,13.2037994169074,3470.87596175664,0.0,1.0
2019-05-17,25.3,25.32,25.271,25.3,2800,13.2299455543666,13.2404040093503,13.2147807946402,13.2299455543666,5354.51939003777,0.0,1.0
2019-05-20,25.3,25.3,25.3,25.3,900,13.2299455543666,13.2299455543666,13.2299455543666,13.2299455543666,1721.09551822643,0.0,1.0
2019-05-21,25.0,25.245,24.51,25.242,7650,13.0730687296112,13.2011848031614,12.8168365825109,13.1996160349139,14629.3119049247,0.0,1.0
2019-05-22,25.45,25.45,25.0,25.0,700,13.3083839667443,13.3083839667443,13.0730687296112,13.0730687296112,1338.62984750944,0.0,1.0
2019-05-23,25.25,25.25,25.25,25.25,286,13.2037994169074,13.2037994169074,13.2037994169074,13.2037994169074,546.925909125286,0.0,1.0
2019-05-24,25.25,25.25,25.23,25.25,2150,13.2037994169074,13.2037994169074,13.1933409619237,13.2037994169074,4111.50596020757,0.0,1.0
2019-05-28,25.7,25.7,25.02,25.5,4739,13.4391146540404,13.4391146540404,13.0835271845949,13.3345301042035,9062.52406763892,0.0,1.0
2019-05-29,25.5,25.5,25.01,25.01,1390,13.3345301042035,13.3345301042035,13.0782979571031,13.0782979571031,2658.13641148304,0.0,1.0
2019-05-30,25.25,25.25,25.17,25.25,1666,13.4652607914996,13.4652607914996,13.4225985790909,13.4652607914996,3124.07614314874,0.5,1.0
2019-05-31,25.25,25.75,25.002,25.75,2564,13.4652607914996,13.731899619054,13.3330079330326,13.731899619054,4808.00193939578,0.0,1.0
2019-06-03,25.135,25.135,24.634,25.0,1499,13.4039338611621,13.4039338611621,13.1367617559525,13.3319413777224,2810.91845052818,0.0,1.0
2019-06-04,25.0,25.13,25.0,25.13,5820,13.3319413777224,13.4012674728865,13.3319413777224,13.4012674728865,10913.6393476144,0.0,1.0
2019-06-05,25.75,25.75,25.75,25.75,564,13.731899619054,13.731899619054,13.731899619054,13.731899619054,1057.61041100594,0.0,1.0
2019-06-06,24.85,24.85,24.85,24.85,1054,13.251949729456,13.251949729456,13.251949729456,13.251949729456,1976.45633546145,0.0,1.0
2019-06-07,25.0,25.0,25.0,25.0,210,13.3319413777224,13.3319413777224,13.3319413777224,13.3319413777224,393.791110480933,0.0,1.0
2019-06-10,24.8412,25.0,24.6474,25.0,1286,13.2472568860911,13.3319413777224,13.143907676531,13.3319413777224,2411.50175275467,0.0,1.0
2019-06-11,24.951,25.0,24.951,25.0,1795,13.305810772622,13.3319413777224,13.305810772622,13.3319413777224,3365.97639672989,0.0,1.0
2019-06-12,24.97,25.0,24.966,24.98,1507,13.3159430480691,13.3319413777224,13.3138099374487,13.3212758246202,2825.92001664175,0.0,1.0
2019-06-13,24.76,24.966,24.51,24.95,5975,13.2039547404962,13.3138099374487,13.070635326719,13.3052774949669,11204.2946910647,0.0,1.0
2019-06-14,24.51,24.95,24.51,24.934,3000,13.070635326719,13.3052774949669,13.070635326719,13.2967450524852,5625.58729258477,0.0,1.0
2019-06-17,24.996,25.32,24.996,25.32,981,13.3298082671019,13.5025902273572,13.3298082671019,13.5025902273572,1839.56704467522,0.0,1.0
2019-06-18,25.1,25.1,25.1,25.1,922,13.3852691432333,13.3852691432333,13.3852691432333,13.3852691432333,1728.93049458771,0.0,1.0
2019-06-19,25.0,25.0,24.966,25.0,1368,13.3319413777224,13.3319413777224,13.3138099374487,13.3319413777224,2565.26780541865,0.0,1.0
2019-06-20,24.7201,25.0188,24.7,25.0188,3606,13.1826769620574,13.3419669976384,13.1719580811897,13.3419669976384,6761.95592568688,0.0,1.0
2019-06-21,24.77,24.905,24.76,24.76,447,13.2092875170473,13.281280000487,13.2039547404962,13.2039547404962,838.212506595132,0.0,1.0
2019-06-24,24.791,24.884,24.75,24.884,3834,13.2204863478046,13.2700811697297,13.1986219639451,13.2700811697297,7189.50055992334,0.0,1.0
2019-06-25,24.75,24.906,24.75,24.8,2230,13.1986219639451,13.2818132781421,13.1986219639451,13.2252858467006,4181.68655415469,0.0,1.0
2019-06-26,24.751,24.812,24.75,24.812,7956,13.1991552416003,13.2316851785619,13.1986219639451,13.2316851785619,14919.0574999348,0.0,1.0
2019-06-27,24.887,24.99,24.75,24.99,1675,13.2716810026951,13.3266086011713,13.1986219639451,13.3266086011713,3140.95290502649,0.0,1.0
2019-06-28,24.65,24.752,24.65,24.752,7846,13.1452941984343,13.1996885192554,13.1452941984343,13.1996885192554,14712.7859658733,0.0,1.0
2019-07-01,24.66,24.934,24.66,24.836,2100,13.1506269749853,13.2967450524852,13.1506269749853,13.2444838422845,3937.91110480935,0.0,1.0
2019-07-02,24.89,24.89,24.66,24.66,2981,13.2732808356604,13.2732808356604,13.1506269749853,13.1506269749853,5589.95857306506,0.0,1.0
2019-07-03,24.795,24.795,24.674,24.78,1200,13.222619458425,13.222619458425,13.1580928621569,13.2146202935984,2250.23491703391,0.0,1.0
2019-07-05,24.991,24.991,24.8,24.89,954,13.3271418788264,13.3271418788264,13.2252858467006,13.2732808356604,1788.93675904195,0.0,1.0
2019-07-08,25.1,25.1,25.035,25.05,1753,13.3852691432333,13.3852691432333,13.3506060956512,13.3586052604778,3287.21817463369,0.0,1.0
2019-07-09,25.1,25.1,25.1,25.1,0,13.3852691432333,13.3852691432333,13.3852691432333,13.3852691432333,0,0.0,1.0
2019-07-10,25.1,25.2,25.038,25.104,7635,13.3852691432333,13.4385969087441,13.3522059286165,13.3874022538537,14317.1196596282,0.0,1.0
2019-07-11,25.25,25.74,25.168,25.2,3105,13.4652607914996,13.7265668425029,13.4215320237807,13.4385969087441,5822.48284782523,0.0,1.0
2019-07-12,25.25,25.25,25.25,25.25,239,13.4652607914996,13.4652607914996,13.4652607914996,13.4652607914996,448.171787642586,0.0,1.0
2019-07-15,25.125,25.125,25.125,25.125,530,13.398601084611,13.398601084611,13.398601084611,13.398601084611,993.853755023307,0.0,1.0
2019-07-16,25.362,25.362,25.17,25.24,1050,13.5249878888718,13.5249878888718,13.4225985790909,13.4599280149485,1968.95555240467,0.0,1.0
2019-07-17,25.0,25.34,24.855,25.34,12836,13.3319413777224,13.5132557804594,13.2546161177316,13.5132557804594,24070.012829206,0.0,1.0
2019-07-18,25.2,25.27,25.101,25.19,4902,13.4385969087441,13.4759263446018,13.3858024208884,13.4332641321931,9192.20963608354,0.0,1.0
2019-07-19,25.21,25.283,25.184,25.19,1265,13.4439296852952,13.4828589541182,13.4300644662624,13.4332641321931,2372.12264170658,0.0,1.0
2019-07-22,25.326,25.326,25.152,25.152,1800,13.5057898932879,13.5057898932879,13.4129995812989,13.4129995812989,3375.35237555085,0.0,1.0
2019-07-23,25.5,25.5,25.25,25.31,4551,13.5985802052768,13.5985802052768,13.4652607914996,13.4972574508061,8534.0159228511,0.0,1.0
2019-07-24,25.306,25.379,25.11,25.11,2025,13.4951243401857,13.5340536090086,13.3906019197843,13.3906019197843,3797.27142249471,0.0,1.0
2019-07-25,25.302,25.5,25.175,25.175,7909,13.4929912295653,13.5985802052768,13.4252649673664,13.4252649673664,14830.9232990176,0.0,1.0
2019-07-26,25.5,25.69,25.205,25.31,11022,13.5985802052768,13.6999029597475,13.4412632970197,13.4972574508061,20668.4077129565,0.0,1.0
2019-07-29,25.6,26.0,25.336,26.0,5500,13.6519079707877,13.8652190328313,13.511122669839,13.8652190328313,10313.5767030721,0.0,1.0
2019-07-30,25.69,25.699,25.688,25.69,1000,13.6999029597475,13.7047024586435,13.6988364044373,13.6999029597475,1875.19576419492,0.0,1.0
2019-07-31,25.579,25.9,25.579,25.9,12357,13.6407091400304,13.8118912673204,13.6407091400304,13.8118912673204,23171.7940581567,0.0,1.0
2019-08-01,25.9,25.9,25.6,25.77,1740,13.8118912673204,13.8118912673204,13.6519079707877,13.7425651721562,3262.84062969916,0.0,1.0
2019-08-02,25.9,25.9,25.6,25.77,1700,13.8118912673204,13.8118912673204,13.6519079707877,13.7425651721562,3187.83279913136,0.0,1.0
2019-08-05,25.739,25.74,25.665,25.74,4772,13.7260335648478,13.7265668425029,13.6865710183698,13.7265668425029,8948.4341867382,0.0,1.0
2019-08-06,25.612,25.74,25.61,25.61,1500,13.658307302649,13.7265668425029,13.6572407473388,13.6572407473388,2812.79364629239,0.0,1.0
2019-08-07,25.74,25.74,25.685,25.74,400,13.7265668425029,13.7265668425029,13.697236571472,13.7265668425029,750.078305677972,0.0,1.0
2019-08-08,25.651,25.675,25.651,25.675,650,13.6791051311983,13.6919037949209,13.6791051311983,13.6919037949209,1218.8772467267,0.0,1.0
2019-08-09,25.75,25.75,25.74,25.74,562,13.731899619054,13.731899619054,13.7265668425029,13.7265668425029,1053.86001947755,0.0,1.0
2019-08-12,25.75,25.75,25.74,25.75,140,13.731899619054,13.731899619054,13.7265668425029,13.731899619054,262.52740698729,0.0,1.0
2019-08-13,26.61,26.61,25.75,25.75,7938,14.1905184024477,14.1905184024477,13.731899619054,13.731899619054,14885.3039761793,0.0,1.0
2019-08-14,26.61,26.61,26.61,26.61,17,14.1905184024477,14.1905184024477,14.1905184024477,14.1905184024477,31.8783279913137,0.0,1.0
2019-08-15,26.61,26.61,25.75,25.75,100,14.1905184024477,14.1905184024477,13.731899619054,13.731899619054,187.519576419492,0.0,1.0
2019-08-16,26.61,26.61,26.61,26.61,15,14.1905184024477,14.1905184024477,14.1905184024477,14.1905184024477,28.1279364629238,0.0,1.0
2019-08-19,26.0,26.252,25.61,25.898,2336,13.8652190328313,13.9996050019187,13.6572407473388,13.8108247120102,4380.45730515933,0.0,1.0
2019-08-20,25.61,25.872,25.61,25.872,1033,13.6572407473388,13.7969594929773,13.6572407473388,13.7969594929773,1937.07722441335,0.0,1.0
2019-08-21,25.96,26.0,25.96,26.0,690,13.8438879266269,13.8652190328313,13.8438879266269,13.8652190328313,1293.8850772945,0.0,1.0
2019-08-22,25.766,25.77,25.494,25.62,1585,13.7404320615358,13.7425651721562,13.5953805393462,13.6625735238899,2972.18528624895,0.0,1.0
2019-08-23,25.653,25.653,25.395,25.519,1100,13.6801716865085,13.6801716865085,13.5425860514904,13.6087124807239,2062.71534061441,0.0,1.0
2019-08-26,25.754,25.893,25.477,25.61,2800,13.7340327296745,13.8081583237346,13.5863148192093,13.6572407473388,5250.54813974577,0.0,1.0
2019-08-27,26.05,26.197,25.863,26.185,2100,13.8918829155867,13.9702747308877,13.7921599940813,13.9638753990264,3937.91110480934,0.0,1.0
2019-08-28,25.698,25.873,25.59,25.873,1655,13.7041691809884,13.7974927706324,13.6465751942366,13.7974927706324,3103.44898974259,0.0,1.0
2019-08-29,25.35,25.5,25.0,25.04,3673,13.7852273845649,13.866796777373,13.5948988013461,13.6166506394282,6754.37171999458,0.5,1.0
2019-08-30,25.253,25.295,25.202,25.202,1020,13.7324791772157,13.755318607202,13.704745583661,13.704745583661,1875.70355415041,0.0,1.0
2019-09-03,25.2,25.2,24.99,25.05,2728,13.7036579917568,13.7036579917568,13.5894608418255,13.6220885989488,5016.58754482582,0.0,1.0
2019-09-04,25.107,25.5,25.107,25.5,520,13.6530849682158,13.866796777373,13.6530849682158,13.866796777373,956.241027606095,0.0,1.0
2019-09-05,25.226,25.47,25.226,25.45,400,13.7177966865102,13.8504828988114,13.7177966865102,13.8396069797703,735.570021235458,0.0,1.0
2019-09-06,25.335,25.5,25.14,25.145,2409,13.7770704452841,13.866796777373,13.6710302346336,13.6737492143939,4429.97045289053,0.0,1.0
2019-09-09,25.47,25.47,25.21,25.34,1039,13.8504828988114,13.8504828988114,13.7090959512774,13.7797894250444,1910.64313015909,0.0,1.0
2019-09-10,25.306,25.306,25.135,25.135,800,13.7613003626746,13.7613003626746,13.6683112548734,13.6683112548734,1471.14004247091,0.0,1.0
2019-09-11,25.364,25.364,25.3,25.32,794,13.7928405278937,13.7928405278937,13.7580375869622,13.7689135060033,1460.10649215238,0.0,1.0
2019-09-12,25.431,25.431,25.202,25.202,1180,13.8292748566813,13.8292748566813,13.704745583661,13.704745583661,2169.93156264459,0.0,1.0
2019-09-13,25.36,25.44,25.3,25.44,2518,13.7906653440855,13.8341690202498,13.7580375869622,13.8341690202498,4630.41328367718,0.0,1.0
2019-09-16,25.376,25.5,25.32,25.5,1788,13.7993660793183,13.866796777373,13.7689135060033,13.866796777373,3287.99799492249,0.0,1.0
2019-09-17,25.303,25.336,25.23,25.23,1137,13.7596689748184,13.7776142412362,13.7199718703185,13.7199718703185,2090.85778536178,0.0,1.0
2019-09-18,25.136,25.27,25.069,25.27,801,13.6688550508254,13.7417237084006,13.6324207220378,13.7417237084006,1472.978967524,0.0,1.0
2019-09-19,25.2,25.332,25.2,25.28,1600,13.7036579917568,13.775439057428,13.7036579917568,13.7471616679212,2942.28008494183,0.0,1.0
2019-09-20,25.2,25.2,25.2,25.2,108,13.7036579917568,13.7036579917568,13.7036579917568,13.7036579917568,198.603905733574,0.0,1.0
2019-09-23,25.176,25.3,25.176,25.3,1822,13.6906068889076,13.7580375869622,13.6906068889076,13.7580375869622,3350.52144672749,0.0,1.0
2019-09-24,25.241,25.241,25.15,25.152,701,13.7259536257911,13.7259536257911,13.6764681941542,13.6775557860583,1289.08646221513,0.0,1.0
2019-09-25,25.264,25.4,25.25,25.25,4450,13.7384609326883,13.8124171821676,13.7308477893595,13.7308477893595,8183.21648624444,0.0,1.0
2019-09-26,25.5,25.5,25.395,25.395,800,13.866796777373,13.866796777373,13.8096982024073,13.8096982024073,1471.14004247091,0.0,1.0
2019-09-27,25.535,25.535,25.535,25.535,472,13.8858296356949,13.8858296356949,13.8858296356949,13.8858296356949,867.972625057836,0.0,1.0
2019-09-30,25.715,25.93,25.57,25.57,1377,13.9837129070646,14.1006290367562,13.9048624940168,13.9048624940168,2532.19979810305,0.0,1.0
2019-10-01,25.5,25.5,25.04,25.5,3400,13.866796777373,13.866796777373,13.6166506394282,13.866796777373,6252.34518050137,0.0,1.0
2019-10-02,25.301,25.577,25.241,25.241,1266,13.7585813829143,13.9086690656811,13.7259536257911,13.7259536257911,2328.07911721021,0.0,1.0
2019-10-03,25.904,25.904,25.1,25.35,1947,14.0864903420028,14.0864903420028,13.6492783965515,13.7852273845649,3580.38707836357,0.0,1.0
2019-10-04,25.904,25.904,25.904,25.904,1,14.0864903420028,14.0864903420028,14.0864903420028,14.0864903420028,1.83892505308863,0.0,1.0
2019-10-07,25.591,25.604,25.43,25.493,2325,13.9162822090099,13.9233515563866,13.8287310607292,13.8629902057086,4275.50074843108,0.0,1.0
2019-10-08,25.851,25.851,25.493,25.493,2100,14.0576691565439,14.0576691565439,13.8629902057086,13.8629902057086,3861.74261148614,0.0,1.0
2019-10-09,25.629,25.629,25.539,25.62,847,13.9369464551879,13.9369464551879,13.8880048195031,13.9320522916195,1557.56951996608,0.0,1.0
2019-10-10,25.965,25.965,25.965,25.965,384,14.119661895078,14.119661895078,14.119661895078,14.119661895078,706.147220386039,0.0,1.0
2019-10-11,25.734,25.862,25.734,25.83,738,13.9940450301536,14.0636509120165,13.9940450301536,14.0462494415508,1357.12668917941,0.0,1.0
2019-10-14,25.681,25.681,25.681,25.681,430,13.9652238446947,13.9652238446947,13.9652238446947,13.9652238446947,790.737772828117,0.0,1.0
2019-10-15,25.681,25.681,25.681,25.681,0,13.9652238446947,13.9652238446947,13.9652238446947,13.9652238446947,0,0.0,1.0
2019-10-16,25.681,25.681,25.681,25.681,21,13.9652238446947,13.9652238446947,13.9652238446947,13.9652238446947,38.6174261148615,0.0,1.0
2019-10-17,25.681,25.681,25.681,25.681,4,13.9652238446947,13.9652238446947,13.9652238446947,13.9652238446947,7.35570021235458,0.0,1.0
2019-10-18,25.681,25.681,25.681,25.681,0,13.9652238446947,13.9652238446947,13.9652238446947,13.9652238446947,0,0.0,1.0
2019-10-21,25.822,25.822,25.822,25.822,169,14.0418990739343,14.0418990739343,14.0418990739343,14.0418990739343,310.778333971981,0.0,1.0
2019-10-22,25.4,25.7,25.2,25.7,4821,13.8124171821676,13.9755559677838,13.7036579917568,13.9755559677838,8865.45768094033,0.0,1.0
2019-10-23,25.4,25.4,25.4,25.4,174,13.8124171821676,13.8124171821676,13.8124171821676,13.8124171821676,319.972959237423,0.0,1.0
2019-10-24,25.115,25.499,25.04,25.499,2072,13.6574353358323,13.8662529814209,13.6166506394282,13.8662529814209,3810.25270999965,0.0,1.0
2019-10-25,25.42,25.626,25.42,25.42,848,13.8232931012087,13.9353150673318,13.8232931012087,13.8232931012087,1559.40844501916,0.0,1.0
2019-10-28,25.44,25.44,25.39,25.4,1119,13.8341690202498,13.8341690202498,13.8069792226471,13.8124171821676,2057.75713440618,0.0,1.0
2019-10-29,25.35,25.35,25.34,25.34,616,13.7852273845649,13.7852273845649,13.7797894250444,13.7797894250444,1132.7778327026,0.0,1.0
2019-10-30,25.4,25.4,25.4,25.4,715,13.8124171821676,13.8124171821676,13.8124171821676,13.8124171821676,1314.83141295838,0.0,1.0
2019-10-31,25.134,25.525,25.112,25.4,5901,13.6677674589213,13.8803916761743,13.6558039479761,13.8124171821676,10851.496738276,0.0,1.0
2019-11-01,25.583,25.583,25.273,25.273,875,13.9119318413935,13.9119318413935,13.7433550962568,13.7433550962568,1609.05942145255,0.0,1.0
2019-11-04,25.21,25.58,25.21,25.58,1148,13.7090959512774,13.9103004535373,13.7090959512774,13.9103004535373,2111.08596094575,0.0,1.0
2019-11-05,25.4,25.4,25.4,25.4,118,13.8124171821676,13.8124171821676,13.8124171821676,13.8124171821676,216.99315626446,0.0,1.0
2019-11-06,25.382,25.382,25.382,25.382,412,13.8026288550306,13.8026288550306,13.8026288550306,13.8026288550306,757.637121872522,0.0,1.0
2019-11-07,25.534,25.536,25.413,25.413,2423,13.8852858397428,13.8863734316469,13.8194865295443,13.8194865295443,4455.71540363378,0.0,1.0
2019-11-08,25.572,25.572,25.55,25.55,787,13.9059500859209,13.9059500859209,13.8939865749757,13.8939865749757,1447.23401678076,0.0,1.0
2019-11-11,25.335,25.335,25.335,25.335,140,13.7770704452841,13.7770704452841,13.7770704452841,13.7770704452841,257.44950743241,0.0,1.0
2019-11-12,25.335,25.335,25.335,25.335,65,13.7770704452841,13.7770704452841,13.7770704452841,13.7770704452841,119.530128450762,0.0,1.0
2019-11-13,25.335,25.335,25.335,25.335,0,13.7770704452841,13.7770704452841,13.7770704452841,13.7770704452841,0,0.0,1.0
2019-11-14,25.567,25.567,25.567,25.567,1689,13.9032311061606,13.9032311061606,13.9032311061606,13.9032311061606,3105.94441466671,0.0,1.0
2019-11-15,25.698,25.82,25.59,25.59,2271,13.9744683758797,14.0408114820302,13.9157384130578,13.9157384130578,4176.19879556429,0.0,1.0
2019-11-18,25.804,25.82,25.773,25.786,2468,14.0321107467974,14.0408114820302,14.0152530722837,14.0223224196604,4538.46703102275,0.0,1.0
2019-11-19,25.887,25.91,25.887,25.91,227,14.0772458108178,14.0897531177151,14.0772458108178,14.0897531177151,417.435987051122,0.0,1.0
2019-11-20,25.92,25.92,25.683,25.683,763,14.0951910772356,14.0951910772356,13.9663114365989,13.9663114365989,1403.09981550663,0.0,1.0
2019-11-21,25.822,25.95,25.804,25.884,2806,14.0418990739343,14.1115049557972,14.0321107467974,14.0756144229617,5160.02369896673,0.0,1.0
2019-11-22,26.0,26.0,25.95,25.95,400,14.1386947533999,14.1386947533999,14.1115049557972,14.1115049557972,735.570021235456,0.0,1.0
2019-11-25,26.1,26.1,25.58,25.764,4620,14.1930743486053,14.1930743486053,13.9103004535373,14.0103589087152,8495.83374526951,0.0,1.0
2019-11-26,26.001,26.057,25.75,25.8,4589,14.139238549352,14.169691122667,14.0027457653865,14.0299355629892,8438.82706862375,0.0,1.0
2019-11-27,25.8,26.415,25.511,25.56,3200,14.3018335390161,14.6427493384926,14.1416308299938,14.1687932270252,5772.68640239535,0.5,1.0
2019-11-29,25.762,25.91,25.762,25.81,800,14.2807688229509,14.3628103486785,14.2807688229509,14.307376885349,1443.17160059884,0.0,1.0
2019-12-02,26.17,26.17,25.25,25.77,3378,14.5069373533353,14.5069373533353,13.9969494907037,14.2852035000172,6093.7920835286,0.0,1.0
2019-12-03,25.3,25.905,25.3,25.905,342,14.0246662223685,14.3600386755121,14.0246662223685,14.3600386755121,616.955859256003,0.0,1.0
2019-12-04,25.93,26.49,25.34,26.49,5290,14.3738970413445,14.6843244359898,14.0468396077003,14.6843244359898,9542.9722089598,0.0,1.0
2019-12-05,25.93,25.93,25.93,25.93,0,14.3738970413445,14.3738970413445,14.3738970413445,14.3738970413445,0,0.0,1.0
2019-12-06,26.5,26.5,26.25,26.25,1150,14.6898677823227,14.6898677823227,14.5512841239989,14.5512841239989,2074.55917586083,0.0,1.0
2019-12-09,26.5,26.5,26.5,26.5,14,14.6898677823227,14.6898677823227,14.6898677823227,14.6898677823227,25.2555030104797,0.0,1.0
2019-12-10,26.5,26.5,25.93,26.37,7101,14.6898677823227,14.6898677823227,14.3738970413445,14.6178042799943,12809.9519198155,0.0,1.0
2019-12-11,26.5,26.5,26.5,26.5,100,14.6898677823227,14.6898677823227,14.6898677823227,14.6898677823227,180.396450074855,0.0,1.0
2019-12-12,26.5,26.5,26.5,26.5,0,14.6898677823227,14.6898677823227,14.6898677823227,14.6898677823227,0,0.0,1.0
2019-12-13,26.5,26.5,26.5,26.5,1,14.6898677823227,14.6898677823227,14.6898677823227,14.6898677823227,1.80396450074855,0.0,1.0
2019-12-16,26.67,26.96,26.0,26.96,1304,14.7841046699829,14.9448617136385,14.4127004656751,14.9448617136385,2352.36970897611,0.0,1.0
2019-12-17,26.67,26.67,26.67,26.67,51,14.7841046699829,14.7841046699829,14.7841046699829,14.7841046699829,92.002189538176,0.0,1.0
2019-12-18,26.38,28.71,26.289,28.71,1100,14.6233476263273,15.9149473219051,14.5729031746974,15.9149473219051,1984.3609508234,0.0,1.0
2019-12-19,26.51,26.51,26.181,26.181,2619,14.6954111286557,14.6954111286557,14.5130350343015,14.5130350343015,4724.58302746044,0.0,1.0
2019-12-20,26.51,26.51,26.51,26.51,2,14.6954111286557,14.6954111286557,14.6954111286557,14.6954111286557,3.60792900149709,0.0,1.0
2019-12-23,26.51,26.51,26.51,26.51,152,14.6954111286557,14.6954111286557,14.6954111286557,14.6954111286557,274.202604113779,0.0,1.0
2019-12-24,26.51,26.51,26.51,26.51,2,14.6954111286557,14.6954111286557,14.6954111286557,14.6954111286557,3.60792900149709,0.0,1.0
2019-12-26,28.094,28.094,26.283,27.85,957,15.5734771877953,15.5734771877953,14.5695771668977,15.4382195372712,1726.39402721636,0.0,1.0
2019-12-27,26.7,26.974,26.45,26.45,2933,14.8007347089818,14.9526223985046,14.662151050658,14.662151050658,5291.02788069548,0.0,1.0
2019-12-30,26.7,26.7,26.7,26.7,0,14.8007347089818,14.8007347089818,14.8007347089818,14.8007347089818,0,0.0,1.0
2019-12-31,27.109,27.109,26.7,26.72,5125,15.0274575739995,15.0274575739995,14.8007347089818,14.8118214016477,9245.31806633631,0.0,1.0
2020-01-02,26.59,26.689,26.11,26.689,2089,14.7397578993193,14.7946370280155,14.4736772753376,14.7946370280155,3768.48184206372,0.0,1.0
2020-01-03,26.91,26.91,26.341,26.485,4651,14.9171449819737,14.9171449819737,14.6017285756288,14.6815527628233,8390.23889298153,0.0,1.0
2020-01-06,26.5,26.5,26.219,26.219,743,14.6898677823227,14.6898677823227,14.5340997503668,14.5340997503668,1340.34562405617,0.0,1.0
2020-01-07,26.5,26.5,26.5,26.5,0,14.6898677823227,14.6898677823227,14.6898677823227,14.6898677823227,0,0.0,1.0
2020-01-08,26.5,26.6,26.5,26.5,808,14.6898677823227,14.7453012456522,14.6898677823227,14.6898677823227,1457.60331660483,0.0,1.0
2020-01-09,26.45,26.65,26.45,26.65,500,14.662151050658,14.773017977317,14.662151050658,14.773017977317,901.982250374272,0.0,1.0
2020-01-10,26.75,27.42,26.5,26.5,3484,14.8284514406465,15.1998556449543,14.6898677823227,14.6898677823227,6285.01232060795,0.0,1.0
2020-01-13,26.5,26.523,25.51,26.523,8231,14.6898677823227,14.7026174788885,14.1410764953605,14.7026174788885,14848.4318056613,0.0,1.0
2020-01-14,26.5,26.5,26.258,26.5,4145,14.6898677823227,14.6898677823227,14.5557188010653,14.6898677823227,7477.43285560275,0.0,1.0
2020-01-15,27.0,27.0,26.695,26.701,3835,14.9670350989703,14.9670350989703,14.7979630358153,14.801289043615,6918.20386037069,0.0,1.0
2020-01-16,26.705,26.705,26.705,26.705,525,14.8035063821482,14.8035063821482,14.8035063821482,14.8035063821482,947.08136289299,0.0,1.0
2020-01-17,26.71,26.71,26.71,26.71,100,14.8062780553147,14.8062780553147,14.8062780553147,14.8062780553147,180.396450074855,0.0,1.0
2020-01-21,26.5,26.5,26.32,26.32,1456,14.6898677823227,14.6898677823227,14.5900875483296,14.5900875483296,2626.57231308989,0.0,1.0
2020-01-22,26.688,26.688,26.3,26.37,1846,14.7940826933822,14.7940826933822,14.5790008556637,14.6178042799943,3330.11846838183,0.0,1.0
2020-01-23,26.688,26.688,26.688,26.688,45,14.7940826933822,14.7940826933822,14.7940826933822,14.7940826933822,81.1784025336848,0.0,1.0
2020-01-24,26.688,26.688,26.688,26.688,0,14.7940826933822,14.7940826933822,14.7940826933822,14.7940826933822,0,0.0,1.0
2020-01-27,26.688,26.688,26.688,26.688,13,14.7940826933822,14.7940826933822,14.7940826933822,14.7940826933822,23.4515385097312,0.0,1.0
2020-01-28,26.688,26.688,26.688,26.688,0,14.7940826933822,14.7940826933822,14.7940826933822,14.7940826933822,0,0.0,1.0
2020-01-29,26.51,26.586,26.21,26.21,1028,14.6954111286557,14.7375405607861,14.5291107386671,14.5291107386671,1854.4755067695,0.0,1.0
2020-01-30,26.7,26.7,26.53,26.53,1700,14.8007347089818,14.8007347089818,14.7064978213216,14.7064978213216,3066.73965127252,0.0,1.0
2020-01-31,26.7,26.7,26.7,26.7,0,14.8007347089818,14.8007347089818,14.8007347089818,14.8007347089818,0,0.0,1.0
2020-02-03,26.7,26.7,26.7,26.7,10,14.8007347089818,14.8007347089818,14.8007347089818,14.8007347089818,18.0396450074854,0.0,1.0
2020-02-04,26.7,26.7,26.7,26.7,0,14.8007347089818,14.8007347089818,14.8007347089818,14.8007347089818,0,0.0,1.0
2020-02-05,26.7832,26.7832,26.6,26.6,1703,14.8468553504719,14.8468553504719,14.7453012456522,14.7453012456522,3072.15154477478,0.0,1.0
2020-02-06,26.8,26.85,26.73,26.8,1734,14.8561681723113,14.883884903976,14.8173647479806,14.8561681723113,3128.07444429798,0.0,1.0
2020-02-07,26.935,26.95,25.5101,25.5101,2897,14.9310033478061,14.9393183673056,14.1411319288238,14.1411319288238,5226.08515866856,0.0,1.0
2020-02-10,27.048,27.048,26.94,26.99,961,14.9936431613685,14.9936431613685,14.9337750209726,14.9614917526374,1733.60988521935,0.0,1.0
2020-02-11,27.048,27.048,27.048,27.048,94,14.9936431613685,14.9936431613685,14.9936431613685,14.9936431613685,169.572663070363,0.0,1.0
2020-02-12,27.29,27.44,25.634,27.432,4306,15.1277921426259,15.2109423376202,14.2098139898891,15.2065076605538,7767.87114022327,0.0,1.0
2020-02-13,27.324,27.49,26.73,26.73,2530,15.146639520158,15.238659069285,14.8173647479806,14.8173647479806,4564.03018689382,0.0,1.0
2020-02-14,26.929,26.929,26.929,26.929,178,14.9276773400064,14.9276773400064,14.9276773400064,14.9276773400064,321.105681133241,0.0,1.0
2020-02-18,27.233,27.233,27.233,27.233,258,15.0961950685281,15.0961950685281,15.0961950685281,15.0961950685281,465.422841193126,0.0,1.0
2020-02-19,27.324,27.47,27.324,27.47,2352,15.146639520158,15.2275723766191,15.146639520158,15.2275723766191,4242.92450576058,0.0,1.0
2020-02-20,27.47,27.47,27.35,27.35,446,15.2275723766191,15.2275723766191,15.1610522206236,15.1610522206236,804.568167333851,0.0,1.0
2020-02-21,27.47,27.47,27.47,27.47,34,15.2275723766191,15.2275723766191,15.2275723766191,15.2275723766191,61.3347930254505,0.0,1.0
2020-02-24,27.326,27.45,27.241,27.37,910,15.1477481894245,15.2164856839532,15.1006297455945,15.1721389132895,1641.60769568119,0.0,1.0
2020-02-25,26.73,26.79,25.7969,26.51,3770,14.8173647479806,14.8506248259783,14.3001151016529,14.6954111286557,6800.94616782204,0.0,1.0
2020-02-26,26.3,26.5,26.29,26.5,2302,14.5790008556637,14.6898677823227,14.5734575093307,14.6898677823227,4152.72628072315,0.0,1.0
2020-02-27,26.23,26.321,25.866,25.866,3147,14.8173647479806,14.8687707789401,14.6117406241428,14.6117406241428,5570.88331184193,0.5,1.0
2020-02-28,25.55,26.41,25.0,25.0,1266,14.4332317693826,14.9190470070213,14.1225359778694,14.1225359778694,2241.09891096023,0.0,1.0
2020-03-02,25.55,25.55,25.55,25.55,20,14.4332317693826,14.4332317693826,14.4332317693826,14.4332317693826,35.404406176307,0.0,1.0
2020-03-03,25.9,26.84,25.75,26.84,6754,14.6309472730727,15.1619546258406,14.5462120572055,15.1619546258406,11956.0679657389,0.0,1.0
2020-03-04,26.0,26.127,25.99,26.0,6300,14.6874374169842,14.7591798997518,14.6817884025931,14.6874374169842,11152.3879455367,0.0,1.0
2020-03-05,26.202,26.202,26.202,26.202,251,14.8015475076854,14.8015475076854,14.8015475076854,14.8015475076854,444.325297512654,0.0,1.0
2020-03-06,26.0,26.0,25.876,26.0,7625,14.6874374169842,14.6874374169842,14.617389638534,14.6874374169842,13497.9298547171,0.0,1.0
2020-03-09,26.185,26.185,26.0,26.0,1377,14.7919441832204,14.7919441832204,14.6874374169842,14.6874374169842,2437.59336523875,0.0,1.0
2020-03-10,26.185,26.185,26.185,26.185,1,14.7919441832204,14.7919441832204,14.7919441832204,14.7919441832204,1.77022030881536,0.0,1.0
2020-03-11,26.0,26.0,26.0,26.0,350,14.6874374169842,14.6874374169842,14.6874374169842,14.6874374169842,619.577108085375,0.0,1.0
2020-03-12,26.0,26.008,25.26,25.26,5853,14.6874374169842,14.6919566284971,14.2694103520393,14.2694103520393,10361.0994674963,0.0,1.0
2020-03-13,25.308,25.308,25.175,25.175,1446,14.2965256211168,14.2965256211168,14.2213937297145,14.2213937297145,2559.738566547,0.0,1.0
2020-03-16,24.25,25.11,24.0,25.11,4724,13.6988598985334,14.1846751361721,13.5576345387547,14.1846751361721,8362.52073884371,0.0,1.0
2020-03-17,24.25,25.099,24.0,24.88,1905,13.6988598985334,14.1784612203418,13.5576345387547,14.0547478051757,3372.26968829324,0.0,1.0
2020-03-18,24.152,24.629,23.25,23.25,9502,13.6434995575001,13.9129575439579,13.1339584594186,13.1339584594186,16820.6333743635,0.0,1.0
2020-03-19,23.245,23.245,22.0,22.01,1710,13.131133952223,13.131133952223,12.4278316605251,12.4334806749163,3027.07672807426,0.0,1.0
2020-03-20,23.675,24.032,23.609,23.609,1402,13.3740415710424,13.5757113848063,13.3367580760608,13.3367580760608,2481.84887295912,0.0,1.0
2020-03-23,22.25,23.34,22.25,23.34,1275,12.5690570203038,13.1847995889389,12.5690570203038,13.1847995889389,2257.03089373958,0.0,1.0
2020-03-24,21.869,22.22,18.57,22.22,5986,12.3538295720011,12.5521099771304,10.4902197243614,12.5521099771304,10596.5387685687,0.0,1.0
2020-03-25,22.25,23.13,20.6,23.125,4209,12.5690570203038,13.0661702867248,11.6369696457644,13.0633457795292,7450.85727980383,0.0,1.0
2020-03-26,21.5,22.286,20.68,22.26,3509,12.1453809409677,12.5893934721119,11.6821617608936,12.5747060346949,6211.70306363309,0.0,1.0
2020-03-27,24.0,24.0,22.0,22.0,2301,13.5576345387547,13.5576345387547,12.4278316605251,12.4278316605251,4073.27693058412,0.0,1.0
2020-03-30,23.368,23.368,22.0,22.0,980,13.2006168292341,13.2006168292341,12.4278316605251,12.4278316605251,1734.81590263905,0.0,1.0
2020-03-31,23.75,24.0,23.1,23.1,6875,13.416409178976,13.5576345387547,13.0492232435514,13.0492232435514,12170.2646231055,0.0,1.0
2020-04-01,22.7,23.25,22.5,23.11,10265,12.8232626679054,13.1339584594186,12.7102823800825,13.0548722579425,18171.3114699897,0.0,1.0
2020-04-02,23.25,23.25,22.808,22.808,625,13.1339584594186,13.1339584594186,12.8842720233298,12.8842720233298,1106.3876930096,0.0,1.0
2020-04-03,23.2,23.2,22.85,22.85,5100,13.1057133874628,13.1057133874628,12.9079978837727,12.9079978837727,9028.12357495834,0.0,1.0
2020-04-06,23.06,23.06,22.22,22.22,250,13.0266271859868,13.0266271859868,12.5521099771304,12.5521099771304,442.555077203838,0.0,1.0
2020-04-07,22.138,22.138,22.138,22.138,159,12.5057880591229,12.5057880591229,12.5057880591229,12.5057880591229,281.465029101642,0.0,1.0
2020-04-08,22.258,22.258,22.15,22.15,356,12.5735762318167,12.5735762318167,12.5125668763923,12.5125668763923,630.198429938267,0.0,1.0
2020-04-09,22.258,22.258,22.258,22.258,79,12.5735762318167,12.5735762318167,12.5735762318167,12.5735762318167,139.847404396413,0.0,1.0
2020-04-13,21.719,23.0,21.719,23.0,1850,12.2690943561339,12.9927330996399,12.2690943561339,12.9927330996399,3274.90757130839,0.0,1.0
2020-04-14,21.99,22.51,21.75,22.51,6520,12.422182646134,12.7159313944736,12.2866063007464,12.7159313944736,11541.8364134761,0.0,1.0
2020-04-15,21.7,21.7,21.7,21.7,120,12.2583612287907,12.2583612287907,12.2583612287907,12.2583612287907,212.426437057842,0.0,1.0
2020-04-16,20.84,22.25,17.6,21.62,41216,11.772545991152,12.5690570203038,9.94226532842008,12.2131691136615,72961.4002481334,0.0,1.0
2020-04-17,21.86,21.86,21.5,21.5,1620,12.348745459049,12.348745459049,12.1453809409677,12.1453809409677,2867.75690028088,0.0,1.0
2020-04-20,22.121,22.121,21.95,22.0,850,12.496184734658,12.496184734658,12.3995865885694,12.4278316605251,1504.68726249305,0.0,1.0
2020-04-21,22.121,22.121,22.121,22.121,5,12.496184734658,12.496184734658,12.496184734658,12.496184734658,8.85110154407677,0.0,1.0
2020-04-22,22.25,22.25,21.993,22.0,2078,12.5690570203038,12.5690570203038,12.4238773504513,12.4278316605251,3678.51780171831,0.0,1.0
2020-04-23,22.65,22.65,22.1,22.45,2943,12.7950175959497,12.7950175959497,12.4843218044366,12.6820373081268,5209.75836884359,0.0,1.0
2020-04-24,21.25,23.184,21.25,23.184,775,12.004155581189,13.096674964437,12.004155581189,13.096674964437,1371.9207393319,0.0,1.0
2020-04-27,22.441,22.496,22.441,22.496,602,12.6769531951747,12.708022774326,12.6769531951747,12.708022774326,1065.67262590685,0.0,1.0
2020-04-28,22.07,22.5,22.07,22.5,1137,12.4673747612631,12.7102823800825,12.4673747612631,12.7102823800825,2012.74049112307,0.0,1.0
2020-04-29,22.26,22.5,22.26,22.5,2674,12.5747060346949,12.7102823800825,12.5747060346949,12.7102823800825,4733.56910577228,0.0,1.0
2020-04-30,22.25,22.25,22.25,22.25,200,12.5690570203038,12.5690570203038,12.5690570203038,12.5690570203038,354.044061763071,0.0,1.0
2020-05-01,22.25,22.25,22.25,22.25,18,12.5690570203038,12.5690570203038,12.5690570203038,12.5690570203038,31.8639655586764,0.0,1.0
2020-05-04,22.25,22.25,22.25,22.25,166,12.5690570203038,12.5690570203038,12.5690570203038,12.5690570203038,293.856571263349,0.0,1.0
2020-05-05,23.25,23.64,22.75,23.64,2008,13.1339584594186,13.3542700206733,12.8515077398612,13.3542700206733,3554.60238010123,0.0,1.0
2020-05-06,23.25,23.25,23.25,23.25,11,13.1339584594186,13.1339584594186,13.1339584594186,13.1339584594186,19.4724233969689,0.0,1.0
2020-05-07,22.97,22.97,22.97,22.97,171,12.9757860564664,12.9757860564664,12.9757860564664,12.9757860564664,302.707672807427,0.0,1.0
2020-05-08,23.0,23.32,22.963,23.0,2053,12.9927330996399,13.1735015601566,12.9718317463926,12.9927330996399,3634.26229399792,0.0,1.0
2020-05-11,24.0,24.0,23.0,23.0,4994,13.5576345387547,13.5576345387547,12.9927330996399,12.9927330996399,8840.48022222386,0.0,1.0
2020-05-12,23.855,24.0,23.855,23.99,17832,13.475723830083,13.5576345387547,13.475723830083,13.5519855243635,31566.5685467955,0.0,1.0
2020-05-13,23.835,24.0,23.827,24.0,2426,13.4644258013007,13.5576345387547,13.4599065897878,13.5576345387547,4294.55446918606,0.0,1.0
2020-05-14,23.9,24.0,23.75,24.0,1101,13.5011443948432,13.5576345387547,13.416409178976,13.5576345387547,1949.0125600057,0.0,1.0
2020-05-15,23.9,23.9,23.9,23.9,14,13.5011443948432,13.5011443948432,13.5011443948432,13.5011443948432,24.7830843234149,0.0,1.0
2020-05-18,24.0,24.0,24.0,24.0,2450,13.5576345387547,13.5576345387547,13.5576345387547,13.5576345387547,4337.03975659761,0.0,1.0
2020-05-19,24.0,24.0,24.0,24.0,1120,13.5576345387547,13.5576345387547,13.5576345387547,13.5576345387547,1982.64674587319,0.0,1.0
2020-05-20,24.0,24.0,24.0,24.0,91,13.5576345387547,13.5576345387547,13.5576345387547,13.5576345387547,161.090048102197,0.0,1.0
2020-05-21,23.953,24.0,23.953,24.0,702,13.5310841711163,13.5576345387547,13.5310841711163,13.5576345387547,1242.69465678838,0.0,1.0
2020-05-22,24.02,26.12,22.75,24.0,2452,13.568932567537,14.755225589678,12.8515077398612,13.5576345387547,4340.58019721524,0.0,1.0
2020-05-26,23.8,23.85,23.8,23.85,1366,13.4446542509317,13.4728993228874,13.4446542509317,13.4728993228874,2418.12094184178,0.0,1.0
2020-05-27,23.8,23.8,23.8,23.8,45,13.4446542509317,13.4446542509317,13.4446542509317,13.4446542509317,79.659913896691,0.0,1.0
2020-05-28,24.31,24.31,24.31,24.31,234,13.7327539848802,13.7327539848802,13.7327539848802,13.7327539848802,414.231552262794,0.0,1.0
2020-05-29,23.81,23.81,23.81,23.81,145,13.7327539848802,13.7327539848802,13.7327539848802,13.7327539848802,251.402595852307,0.5,1.0
2020-06-01,23.652,23.652,23.652,23.652,220,13.6416252520112,13.6416252520112,13.6416252520112,13.6416252520112,381.438421293156,0.0,1.0
2020-06-02,24.25,24.85,23.863,24.84,3251,13.9865302029965,14.3325886822459,13.7633224838806,14.326821040925,5636.61958010929,0.0,1.0
2020-06-03,24.295,25.772,24.295,25.772,1040,14.0124845889402,14.8643652120258,14.0124845889402,14.8643652120258,1803.16344611309,0.0,1.0
2020-06-04,24.625,24.625,24.625,24.625,200,14.2028167525273,14.2028167525273,14.2028167525273,14.2028167525273,346.762201175596,0.0,1.0
2020-06-05,24.625,24.625,24.625,24.625,6,14.2028167525273,14.2028167525273,14.2028167525273,14.2028167525273,10.4028660352679,0.0,1.0
2020-06-08,24.993,25.0,24.81,24.81,735,14.4150659531336,14.4191033020582,14.3095181169626,14.3095181169626,1274.35108932032,0.0,1.0
2020-06-09,25.101,25.15,25.0,25.0,9634,14.4773564793985,14.5056179218706,14.4191033020582,14.4191033020582,16703.5352306285,0.0,1.0
2020-06-10,25.0,25.0,22.91,24.5,13250,14.4191033020582,14.4191033020582,13.2136662660061,14.130721236017,22972.9958278832,0.0,1.0
2020-06-11,24.0,24.0,23.04,23.06,1317,13.8423391699759,13.8423391699759,13.2886456031768,13.3001808858185,2283.42909474129,0.0,1.0
2020-06-12,24.0,24.0,24.0,24.0,0,13.8423391699759,13.8423391699759,13.8423391699759,13.8423391699759,0,0.0,1.0
2020-06-15,25.42,25.5,24.0,25.25,818,14.6613442375328,14.7074853680994,13.8423391699759,14.5632943350788,1418.25740280818,0.0,1.0
2020-06-16,25.39,25.39,25.39,25.39,205,14.6440413135703,14.6440413135703,14.6440413135703,14.6440413135703,355.431256204986,0.0,1.0
2020-06-17,25.4,25.4,24.839,25.4,899,14.6498089548911,14.6498089548911,14.326244276793,14.6498089548911,1558.69609428431,0.0,1.0
2020-06-18,25.102,25.102,25.05,25.05,554,14.4779332435306,14.4779332435306,14.4479415086623,14.4479415086623,960.5312972564,0.0,1.0
2020-06-19,25.3,25.3,25.11,25.11,600,14.5921325416829,14.5921325416829,14.4825473565873,14.4825473565873,1040.28660352679,0.0,1.0
2020-06-22,25.49,25.55,25.3,25.5,1080,14.7017177267785,14.7363235747035,14.5921325416829,14.7074853680994,1872.51588634822,0.0,1.0
2020-06-23,25.49,25.49,25.49,25.49,25,14.7017177267785,14.7017177267785,14.7017177267785,14.7017177267785,43.3452751469496,0.0,1.0
2020-06-24,25.3,25.3,25.3,25.3,1791,14.5921325416829,14.5921325416829,14.5921325416829,14.5921325416829,3105.25551152746,0.0,1.0
2020-06-25,25.3,25.3,25.3,25.3,8,14.5921325416829,14.5921325416829,14.5921325416829,14.5921325416829,13.8704880470238,0.0,1.0
2020-06-26,25.3,25.3,25.3,25.3,60,14.5921325416829,14.5921325416829,14.5921325416829,14.5921325416829,104.028660352679,0.0,1.0
2020-06-29,25.3,25.3,25.3,25.3,1,14.5921325416829,14.5921325416829,14.5921325416829,14.5921325416829,1.73381100587798,0.0,1.0
2020-06-30,25.3,25.3,25.3,25.3,0,14.5921325416829,14.5921325416829,14.5921325416829,14.5921325416829,0,0.0,1.0
2020-07-01,25.3,25.3,25.3,25.3,1,14.5921325416829,14.5921325416829,14.5921325416829,14.5921325416829,1.73381100587798,0.0,1.0
2020-07-02,25.248,25.25,25.125,25.24,8193,14.5621408068146,14.5632943350788,14.4911988185685,14.557526693758,14205.1135711583,0.0,1.0
2020-07-06,25.02,25.02,25.0,25.01,839,14.4306385846999,14.4306385846999,14.4191033020582,14.424870943379,1454.66743393162,0.0,1.0
2020-07-07,24.96,24.96,24.96,24.96,100,14.3960327367749,14.3960327367749,14.3960327367749,14.3960327367749,173.381100587798,0.0,1.0
2020-07-08,25.0,25.0,25.0,25.0,362,14.4191033020582,14.4191033020582,14.4191033020582,14.4191033020582,627.639584127828,0.0,1.0
2020-07-09,25.25,25.44,24.75,25.3,3406,14.5632943350788,14.6728795201744,14.2749122690376,14.5921325416829,5905.36028602039,0.0,1.0
2020-07-10,24.87,24.99,24.868,24.9,1124,14.3441239648875,14.4133356607374,14.3429704366233,14.36142688885,1948.80357060685,0.0,1.0
2020-07-13,24.863,24.89,24.75,24.89,2530,14.3400866159629,14.3556592475292,14.2749122690376,14.3556592475292,4386.54184487129,0.0,1.0
2020-07-14,24.863,24.863,24.863,24.863,0,14.3400866159629,14.3400866159629,14.3400866159629,14.3400866159629,0,0.0,1.0
2020-07-15,24.35,24.62,24.35,24.62,349,14.0442066162047,14.1999329318669,14.0442066162047,14.1999329318669,605.100041051414,0.0,1.0
2020-07-16,24.375,24.62,24.35,24.62,1609,14.0586257195068,14.1999329318669,14.0442066162047,14.1999329318669,2789.70190845766,0.0,1.0
2020-07-17,24.572,24.572,24.38,24.38,1001,14.172248253527,14.172248253527,14.0615095401672,14.0615095401672,1735.54481688385,0.0,1.0
2020-07-20,24.572,24.572,24.572,24.572,1,14.172248253527,14.172248253527,14.172248253527,14.172248253527,1.73381100587797,0.0,1.0
2020-07-21,24.7,24.7,24.7,24.7,3016,14.2460740624335,14.2460740624335,14.2460740624335,14.2460740624335,5229.17399372798,0.0,1.0
2020-07-22,24.9,24.96,24.9,24.96,1116,14.36142688885,14.3960327367749,14.36142688885,14.3960327367749,1934.93308255982,0.0,1.0
2020-07-23,24.9,24.9,24.9,24.9,100,14.36142688885,14.36142688885,14.36142688885,14.36142688885,173.381100587797,0.0,1.0
2020-07-24,24.9,25.0,24.9,25.0,351,14.36142688885,14.4191033020582,14.36142688885,14.4191033020582,608.567663063169,0.0,1.0
2020-07-27,24.334,24.334,22.31,22.51,5288,14.0349783900914,14.0349783900914,12.8676077867567,12.9829606131732,9168.39259908273,0.0,1.0
2020-07-28,24.8899,24.8899,24.4,24.4,1406,14.3556015711159,14.3556015711159,14.0730448228088,14.0730448228088,2437.73827426444,0.0,1.0
2020-07-29,24.89,24.89,24.89,24.89,327,14.3556592475292,14.3556592475292,14.3556592475292,14.3556592475292,566.956198922097,0.0,1.0
2020-07-30,24.89,24.89,24.85,24.89,1003,14.3556592475292,14.3556592475292,14.3325886822459,14.3556592475292,1739.01243889561,0.0,1.0
2020-07-31,24.391,24.391,24.391,24.391,292,14.0678539456201,14.0678539456201,14.0678539456201,14.0678539456201,506.272813716368,0.0,1.0
2020-08-03,24.0,24.99,24.0,24.25,1737,13.8423391699759,14.4133356607374,13.8423391699759,13.9865302029965,3011.62971721004,0.0,1.0
2020-08-04,24.07,24.15,23.75,24.15,1075,13.8827126592216,13.9288537897882,13.6981481369553,13.9288537897882,1863.84683131883,0.0,1.0
2020-08-05,23.68,24.2,23.68,24.2,519,13.6577746477095,13.9576919963923,13.6577746477095,13.9576919963923,899.847912050672,0.0,1.0
2020-08-06,23.68,23.68,23.68,23.68,2,13.6577746477095,13.6577746477095,13.6577746477095,13.6577746477095,3.46762201175596,0.0,1.0
2020-08-07,23.68,23.68,23.68,23.68,4,13.6577746477095,13.6577746477095,13.6577746477095,13.6577746477095,6.93524402351192,0.0,1.0
2020-08-10,24.1975,24.3452,23.6,24.3452,2849,13.9562500860621,14.0414381483707,13.6116335171429,14.0414381483707,4939.62755574637,0.0,1.0
2020-08-11,24.96,24.96,24.96,24.96,100,14.3960327367749,14.3960327367749,14.3960327367749,14.3960327367749,173.381100587798,0.0,1.0
2020-08-12,24.9799,24.98,24.96,24.96,501,14.4075103430034,14.4075680194166,14.3960327367749,14.3960327367749,868.639313944864,0.0,1.0
2020-08-13,25.0,25.0,25.0,25.0,620,14.4191033020582,14.4191033020582,14.4191033020582,14.4191033020582,1074.96282364435,0.0,1.0
2020-08-14,25.03,25.43,25.03,25.43,259,14.4364062260207,14.6671118788536,14.4364062260207,14.6671118788536,449.057050522395,0.0,1.0
2020-08-17,25.0,25.35,25.0,25.2245,1311,14.4191033020582,14.620970748287,14.4191033020582,14.5485868497107,2273.02622870603,0.0,1.0
2020-08-18,25.3382,25.35,25.3382,25.35,652,14.6141649315285,14.620970748287,14.6141649315285,14.620970748287,1130.44477583244,0.0,1.0
2020-08-19,25.1,25.35,25.1,25.35,3436,14.4767797152664,14.620970748287,14.4767797152664,14.620970748287,5957.37461619675,0.0,1.0
2020-08-20,25.0,25.1,25.0,25.1,1409,14.4191033020582,14.4767797152664,14.4191033020582,14.4767797152664,2442.93970728207,0.0,1.0
2020-08-21,25.44,25.44,25.4,25.4,337,14.6728795201744,14.6728795201744,14.6498089548911,14.6498089548911,584.29430898088,0.0,1.0
2020-08-24,25.41,25.41,25.41,25.41,102,14.655576596212,14.655576596212,14.655576596212,14.655576596212,176.848722599553,0.0,1.0
2020-08-25,25.45,25.45,24.3,24.3,700,14.6786471614953,14.6786471614953,14.0153684096006,14.0153684096006,1213.66770411458,0.0,1.0
2020-08-26,24.7,24.7002,24.7,24.7,403,14.2460740624335,14.2461894152599,14.2460740624335,14.2460740624335,698.725835368825,0.0,1.0
2020-08-27,24.2992,25.0,24.2992,25.0,400,14.0149069982949,14.4191033020582,14.0149069982949,14.4191033020582,693.524402351191,0.0,1.0
2020-08-28,24.87,24.87,24.75,24.75,418,14.3441239648875,14.3441239648875,14.2749122690376,14.2749122690376,724.733000456995,0.0,1.0
2020-08-31,25.0,25.5,25.0,25.5,1686,14.7074853680994,15.0016350754614,14.7074853680994,15.0016350754614,2865.88760383359,0.5,1.0
2020-09-01,24.99,24.99,24.99,24.99,377,14.7016023739521,14.7016023739521,14.7016023739521,14.7016023739521,640.830146290195,0.0,1.0
2020-09-02,24.9899,24.99,24.9899,24.99,470,14.7015435440107,14.7016023739521,14.7015435440107,14.7016023739521,798.912914473183,0.0,1.0
2020-09-03,24.9506,24.975,24.95,24.97,1175,14.678423377012,14.6927778827313,14.6780703973632,14.6898363856577,1997.28228618296,0.0,1.0
2020-09-04,24.9506,24.9506,24.9506,24.9506,98,14.678423377012,14.678423377012,14.678423377012,14.678423377012,166.581841741217,0.0,1.0
2020-09-08,24.23,24.23,23.64,23.71,866,14.2544948187619,14.2544948187619,13.9073981640748,13.9485791231054,1472.03954028464,0.0,1.0
2020-09-09,24.4918,24.68,24.35,24.35,558,14.4085116055366,14.5192295553877,14.3250907485288,14.3250907485288,948.496609097955,0.0,1.0
2020-09-10,24.4,24.6326,24.2809,24.6326,6400,14.354505719265,14.4913441631298,14.2844392589714,14.4913441631298,10878.8141545285,0.0,1.0
2020-09-11,24.37,24.37,24.35,24.35,1140,14.3368567368233,14.3368567368233,14.3250907485288,14.3250907485288,1937.78877127538,0.0,1.0
2020-09-14,24.74,24.84,24.35,24.74,2034,14.5545275202711,14.6133574617435,14.3250907485288,14.5545275202711,3457.42312348609,0.0,1.0
2020-09-15,25.0813,25.14,25.0813,25.14,837,14.7553141105164,14.7898472861607,14.7553141105164,14.7898472861607,1422.74491364693,0.0,1.0
2020-09-16,25.09,25.09,25.09,25.09,454,14.7604323154245,14.7604323154245,14.7604323154245,14.7604323154245,771.715879086866,0.0,1.0
2020-09-17,24.89,24.9,24.44,24.8998,1416,14.6427724324797,14.648655426627,14.3780376958539,14.648537766744,2406.93763168943,0.0,1.0
2020-09-18,24.9999,25.0,24.9999,25.0,428,14.7074265381579,14.7074853680994,14.7074265381579,14.7074853680994,727.520696584092,0.0,1.0
2020-09-21,24.94,25.0,24.94,24.9902,809,14.6721874032159,14.7074853680994,14.6721874032159,14.7017200338351,1375.15010172087,0.0,1.0
2020-09-22,24.94,24.94,24.94,24.94,0,14.6721874032159,14.6721874032159,14.6721874032159,14.6721874032159,0,0.0,1.0
2020-09-23,24.5,24.645,24.35,24.46,2453,14.4133356607374,14.4986390758724,14.3250907485288,14.3898036841484,4169.64548766537,0.0,1.0
2020-09-24,24.75,24.75,24.75,24.75,544,14.5604105144184,14.5604105144184,14.5604105144184,14.5604105144184,924.69920313492,0.0,1.0
2020-09-25,24.75,24.75,24.75,24.75,0,14.5604105144184,14.5604105144184,14.5604105144184,14.5604105144184,0,0.0,1.0
2020-09-28,24.75,24.75,24.75,24.75,12,14.5604105144184,14.5604105144184,14.5604105144184,14.5604105144184,20.3977765397409,0.0,1.0
2020-09-29,24.77,24.77,24.77,24.77,174,14.5721765027129,14.5721765027129,14.5721765027129,14.5721765027129,295.767759826242,0.0,1.0
2020-09-30,24.69,25.0,24.69,25.0,1212,14.5251125495349,14.7074853680994,14.5251125495349,14.7074853680994,2060.17543051384,0.0,1.0
2020-10-01,24.69,24.69,24.69,24.69,50,14.5251125495349,14.5251125495349,14.5251125495349,14.5251125495349,84.990735582254,0.0,1.0
2020-10-02,24.69,24.69,24.69,24.69,2,14.5251125495349,14.5251125495349,14.5251125495349,14.5251125495349,3.39962942329016,0.0,1.0
2020-10-05,24.5,24.52,24.5,24.52,464,14.4133356607374,14.4251016490319,14.4133356607374,14.4251016490319,788.714026203314,0.0,1.0
2020-10-06,24.16,24.16,24.16,24.16,204,14.2133138597312,14.2133138597312,14.2133138597312,14.2133138597312,346.762201175596,0.0,1.0
2020-10-07,24.25,24.25,24.25,24.25,206,14.2662608070564,14.2662608070564,14.2662608070564,14.2662608070564,350.161830598885,0.0,1.0
2020-10-08,24.25,24.25,24.25,24.25,2,14.2662608070564,14.2662608070564,14.2662608070564,14.2662608070564,3.39962942329015,0.0,1.0
2020-10-09,24.25,24.25,24.25,24.25,0,14.2662608070564,14.2662608070564,14.2662608070564,14.2662608070564,0,0.0,1.0
2020-10-12,24.16,24.4799,24.16,24.4798,2589,14.2133138597312,14.4015108425014,14.2133138597312,14.40145201256,4400.82028844911,0.0,1.0
2020-10-13,23.8,24.0,23.8,24.0,1918,14.0015260704306,14.1191859533754,14.0015260704306,14.1191859533754,3260.24461693526,0.0,1.0
2020-10-14,24.0,24.0,23.97,23.9999,1257,14.1191859533754,14.1191859533754,14.1015369709337,14.1191271234339,2136.66709253786,0.0,1.0
2020-10-15,24.0,24.0,23.99,23.99,1643,14.1191859533754,14.1191859533754,14.1133029592282,14.1133029592282,2792.79557123286,0.0,1.0
2020-10-16,24.0,24.0,24.0,24.0,572,14.1191859533754,14.1191859533754,14.1191859533754,14.1191859533754,972.294015060983,0.0,1.0
2020-10-19,23.99,23.99,23.99,23.99,120,14.1133029592282,14.1133029592282,14.1133029592282,14.1133029592282,203.977765397408,0.0,1.0
2020-10-20,23.3,23.925,23.3,23.75,3388,13.7073763630686,14.0750634972711,13.7073763630686,13.9721110996944,5758.97224305352,0.0,1.0
2020-10-21,23.325,23.64,23.325,23.63,767,13.7220838484367,13.9073981640748,13.7220838484367,13.9015151699275,1303.75788383177,0.0,1.0
2020-10-22,23.6,23.6099,23.335,23.335,1450,13.8838661874858,13.8896903516916,13.727966842584,13.727966842584,2464.73133188536,0.0,1.0
2020-10-23,23.6,23.6,23.6,23.6,0,13.8838661874858,13.8838661874858,13.8838661874858,13.8838661874858,0,0.0,1.0
2020-10-26,23.27,23.4676,23.27,23.44,2714,13.6897273806269,13.8059753449764,13.6897273806269,13.78973828113,4613.29712740473,0.0,1.0
2020-10-27,23.4065,23.4065,23.4065,23.4065,451,13.7700302507367,13.7700302507367,13.7700302507367,13.7700302507367,766.61643495193,0.0,1.0
2020-10-28,23.4065,23.4065,23.4065,23.4065,106,13.7700302507367,13.7700302507367,13.7700302507367,13.7700302507367,180.180359434378,0.0,1.0
2020-10-29,23.59,23.59,23.44,23.44,340,13.8779831933386,13.8779831933386,13.78973828113,13.78973828113,577.937001959324,0.0,1.0
2020-10-30,23.5,23.5,23.5,23.5,359,13.8250362460134,13.8250362460134,13.8250362460134,13.8250362460134,610.233481480582,0.0,1.0
2020-11-02,23.76,23.99,23.75,23.99,2902,13.9779940938416,14.1133029592282,13.9721110996944,14.1133029592282,4932.86229319402,0.0,1.0
2020-11-03,23.46,24.02,23.46,23.99,9087,13.8015042694245,14.1309519416699,13.8015042694245,14.1133029592282,15446.2162847187,0.0,1.0
2020-11-04,23.5,23.5,23.47,23.47,865,13.8250362460134,13.8250362460134,13.8073872635717,13.8073872635717,1470.33972557299,0.0,1.0
2020-11-05,23.06,23.07,23.04,23.07,1479,13.5661845035349,13.5720674976821,13.5544185152404,13.5720674976821,2514.02595852306,0.0,1.0
2020-11-06,23.36,23.4,23.12,23.12,1709,13.7426743279521,13.766206304541,13.6014824684183,13.6014824684183,2904.98334220142,0.0,1.0
2020-11-09,23.36,23.36,23.36,23.36,106,13.7426743279521,13.7426743279521,13.7426743279521,13.7426743279521,180.180359434377,0.0,1.0
2020-11-10,23.24,23.42,23.24,23.42,516,13.6720783981852,13.7779722928355,13.6720783981852,13.7779722928355,877.104391208857,0.0,1.0
2020-11-11,23.25,23.29,23.25,23.25,373,13.6779613923324,13.7014933689214,13.6779613923324,13.6779613923324,634.030887443614,0.0,1.0
2020-11-12,23.54,23.5599,23.25,23.3,1659,13.8485682226024,13.8602753809554,13.6779613923324,13.7073763630686,2819.99260661917,0.0,1.0
2020-11-13,23.54,23.54,23.54,23.54,112,13.8485682226024,13.8485682226024,13.8485682226024,13.8485682226024,190.379247704248,0.0,1.0
2020-11-16,23.71,23.71,23.6,23.6,3757,13.9485791231054,13.9485791231054,13.8838661874858,13.8838661874858,6386.20387165057,0.0,1.0
2020-11-17,24.0,24.24,23.9,24.24,569,14.1191859533754,14.2603778129091,14.060356011903,14.2603778129091,967.194570926048,0.0,1.0
2020-11-18,23.9887,24.0,23.5537,24.0,1867,14.112538169989,14.1191859533754,13.8566279245841,14.1191859533754,3173.55406664136,0.0,1.0
2020-11-19,23.322,23.97,23.322,23.97,404,13.7203189501925,14.1015369709337,13.7203189501925,14.1015369709337,686.725143504613,0.0,1.0
2020-11-20,24.64,24.64,23.7436,23.7436,4130,14.4956975787987,14.4956975787987,13.9683459834402,13.9683459834402,7020.23475909418,0.0,1.0
2020-11-23,24.4784,24.63,24.4784,24.63,544,14.4006283933793,14.4898145846515,14.4006283933793,14.4898145846515,924.699203134924,0.0,1.0
2020-11-24,24.43,25.0,24.43,24.62,5542,14.3721547017067,14.7074853680994,14.3721547017067,14.4839315905043,9420.37313193701,0.0,1.0
2020-11-25,24.7,24.9999,24.43,24.9999,872,14.5309955436822,14.7074265381579,14.3721547017067,14.7074265381579,1482.2384285545,0.0,1.0
2020-11-27,24.965,25.11,24.85,25.0,3621,14.686894888584,14.772198303719,14.6192404558908,14.7074853680994,6155.02907086683,0.0,1.0
2020-11-30,24.96,24.9601,24.96,24.9601,1602,14.9781030988724,14.9781631072983,14.9781030988724,14.9781631072983,2669.62510112581,0.5,1.0
2020-12-01,24.77,24.99,24.5,24.5,2723,14.8640870897063,14.9961056266355,14.7020643398387,14.7020643398387,4537.69609885492,0.0,1.0
2020-12-02,24.6881,24.77,24.6,24.7699,3468,14.8149401889131,14.8640870897063,14.7620727657156,14.8640270812804,5779.18842116374,0.0,1.0
2020-12-03,24.2502,24.3,24.2502,24.3,404,14.5521632919982,14.5820474880849,14.5521632919982,14.5820474880849,673.238789547333,0.0,1.0
2020-12-04,23.59,24.5,23.55,24.5,8141,14.155987664359,14.7020643398387,14.1319842940082,14.7020643398387,13566.4281824377,0.0,1.0
2020-12-07,24.135,24.135,23.72,23.99,912,14.483033585388,14.483033585388,14.2339986179989,14.3960213678665,1519.78657442368,0.0,1.0
2020-12-08,24.083,24.2,24.0,24.0,1158,14.451829203932,14.522039062208,14.4020222104542,14.4020222104542,1929.72900568271,0.0,1.0
2020-12-09,24.1807,24.3,24.08,24.2,3300,14.5104574360138,14.5820474880849,14.4500289511557,14.522039062208,5499.22773640147,0.0,1.0
2020-12-10,24.18,24.25,24.18,24.25,1896,14.5100373770326,14.5520432751465,14.5100373770326,14.5520432751465,3159.55629945977,0.0,1.0
2020-12-11,23.76,24.18,23.75,24.18,2653,14.2580019883497,14.5100373770326,14.252001145762,14.5100373770326,4421.0458135373,0.0,1.0
2020-12-14,24.17,24.24,24.17,24.24,607,14.5040365344449,14.5460424325588,14.5040365344449,14.5460424325588,1011.5246169684,0.0,1.0
2020-12-15,24.49,24.49,24.2,24.25,4278,14.696063497251,14.696063497251,14.522039062208,14.5520432751465,7128.99886555319,0.0,1.0
2020-12-16,24.72,24.72,24.55,24.55,1563,14.8340828767679,14.8340828767679,14.7320685527771,14.7320685527771,2604.63422787742,0.0,1.0
2020-12-17,23.1249,24.0,23.1249,24.0,6925,13.8768884756055,14.4020222104542,13.8768884756055,14.4020222104542,11540.0460832062,0.0,1.0
2020-12-18,23.35,23.36,22.18,23.2157,3922,14.0119674422544,14.0179682848421,13.3098688594948,13.9313761263018,6535.7488430808,0.0,1.0
2020-12-21,23.46,23.46,23.46,23.46,344,14.077976710719,14.077976710719,14.077976710719,14.077976710719,573.252830703669,0.0,1.0
2020-12-22,23.4565,23.68,23.4565,23.5,4460,14.0758764158133,14.2099952476482,14.0758764158133,14.1019800810698,7432.28960737897,0.0,1.0
2020-12-23,24.22,24.22,23.75,23.75,3950,14.5340407473834,14.5340407473834,14.252001145762,14.252001145762,6582.40895720782,0.0,1.0
2020-12-24,24.3937,24.3937,23.5,23.5,668,14.6382753831316,14.6382753831316,14.1019800810698,14.1019800810698,1113.17700845945,0.0,1.0
2020-12-28,24.3937,24.3937,24.3937,24.3937,12,14.6382753831316,14.6382753831316,14.6382753831316,14.6382753831316,19.9971917687326,0.0,1.0
2020-12-29,23.74,23.74,23.5,23.62,2429,14.2460003031743,14.2460003031743,14.1019800810698,14.173990192122,4047.76490052097,0.0,1.0
2020-12-30,23.76,23.76,23.5,23.52,3368,14.2580019883497,14.2580019883497,14.1019800810698,14.1139817662451,5612.54515642429,0.0,1.0
2020-12-31,23.77,24.0,23.77,24.0,421,14.2640028309374,14.4020222104542,14.2640028309374,14.4020222104542,701.568144553036,0.0,1.0
2021-01-04,23.5,23.75,23.5,23.75,1353,14.1019800810698,14.252001145762,14.1019800810698,14.252001145762,2254.6833719246,0.0,1.0
2021-01-05,23.5,23.5,23.5,23.5,21,14.1019800810698,14.1019800810698,14.1019800810698,14.1019800810698,34.995085595282,0.0,1.0
2021-01-06,23.76,23.77,23.604,23.77,502,14.2580019883497,14.2640028309374,14.1643888439817,14.2640028309374,836.549188991982,0.0,1.0
2021-01-07,23.5,24.0,23.491,23.5,6740,14.1019800810698,14.4020222104542,14.0965793227408,14.1019800810698,11231.7560434381,0.0,1.0
2021-01-08,23.49,23.62,23.49,23.6,1896,14.0959792384821,14.173990192122,14.0959792384821,14.1619885069467,3159.55629945975,0.0,1.0
2021-01-11,24.15,24.25,23.895,24.05,1571,14.4920348492696,14.5520432751465,14.3390133632835,14.4320264233927,2617.96568905658,0.0,1.0
2021-01-12,24.15,24.15,24.15,24.15,3,14.4920348492696,14.4920348492696,14.4920348492696,14.4920348492696,4.99929794218315,0.0,1.0
2021-01-13,23.8724,23.99,23.8724,23.9899,1912,14.3254514590353,14.3960213678665,14.3254514590353,14.3959613594407,3186.21922181807,0.0,1.0
2021-01-14,23.99,23.995,23.99,23.995,397,14.3960213678665,14.3990217891604,14.3960213678665,14.3990217891604,661.573761015573,0.0,1.0
2021-01-15,23.76,23.92,23.76,23.92,310,14.2580019883497,14.3540154697527,14.2580019883497,14.3540154697527,516.594120692259,0.0,1.0
2021-01-19,24.27,24.27,24.0,24.26,1454,14.5640449603218,14.5640449603218,14.4020222104542,14.5580441177342,2422.99306931145,0.0,1.0
2021-01-20,24.23,24.27,24.23,24.27,609,14.5400415899711,14.5640449603218,14.5400415899711,14.5640449603218,1014.85748226318,0.0,1.0
2021-01-21,24.2699,24.27,24.2699,24.2699,1104,14.563984951896,14.5640449603218,14.563984951896,14.563984951896,1839.7416427234,0.0,1.0
2021-01-22,24.05,24.05,24.05,24.05,200,14.4320264233927,14.4320264233927,14.4320264233927,14.4320264233927,333.286529478877,0.0,1.0
2021-01-25,24.36,24.36,24.36,24.36,493,14.618052543611,14.618052543611,14.618052543611,14.618052543611,821.551295165435,0.0,1.0
2021-01-26,24.36,24.36,24.36,24.36,0,14.618052543611,14.618052543611,14.618052543611,14.618052543611,0,0.0,1.0
2021-01-27,24.36,24.36,24.36,24.36,55,14.618052543611,14.618052543611,14.618052543611,14.618052543611,91.6537956066915,0.0,1.0
2021-01-28,24.2,24.238,24.19,24.238,1467,14.522039062208,14.5448422640412,14.5160382196203,14.5448422640412,2444.65669372757,0.0,1.0
2021-01-29,24.2,24.2,24.2,24.2,0,14.522039062208,14.522039062208,14.522039062208,14.522039062208,0,0.0,1.0
2021-02-01,24.595,24.595,24.595,24.595,268,14.7590723444217,14.7590723444217,14.7590723444217,14.7590723444217,446.603949501697,0.0,1.0
2021-02-02,24.5775,24.94,24.25,24.92,7147,14.7485708698933,14.966101413697,14.5520432751465,14.9540997285216,11909.9941309277,0.0,1.0
2021-02-03,24.8207,24.8207,24.595,24.595,907,14.8945113616259,14.8945113616259,14.7590723444217,14.7590723444217,1511.45441118671,0.0,1.0
2021-02-04,24.9,24.9399,24.0,24.0,2020,14.9420980433463,14.9660414052711,14.4020222104542,14.4020222104542,3366.19394773665,0.0,1.0
2021-02-05,24.9,24.9,24.9,24.9,22,14.9420980433463,14.9420980433463,14.9420980433463,14.9420980433463,36.6615182426764,0.0,1.0
2021-02-08,24.825,24.9,24.825,24.9,687,14.8970917239386,14.9420980433463,14.8970917239386,14.9420980433463,1144.83922875994,0.0,1.0
2021-02-09,24.75,24.94,24.75,24.94,869,14.8520854045309,14.966101413697,14.8520854045309,14.966101413697,1448.12997058572,0.0,1.0
2021-02-10,24.2,24.9,24.2,24.75,1488,14.522039062208,14.9420980433463,14.522039062208,14.8520854045309,2479.65177932285,0.0,1.0
2021-02-11,24.88,24.88,24.4733,24.76,492,14.9300963581709,14.9300963581709,14.6860420901296,14.8580862471186,819.884862518037,0.0,1.0
2021-02-12,24.9,24.9,24.89,24.89,2104,14.9420980433463,14.9420980433463,14.9360972007586,14.9360972007586,3506.17429011778,0.0,1.0
2021-02-16,24.9,24.91,24.8,24.91,2214,14.9420980433463,14.948098885934,14.8820896174694,14.948098885934,3689.48188133116,0.0,1.0
2021-02-17,24.35,25.1,24.35,25.0,3778,14.6120517010234,15.0621148951001,14.6120517010234,15.0021064692232,6295.78254185597,0.0,1.0
2021-02-18,24.96,25.0,24.95,24.95,416,14.9781030988724,15.0021064692232,14.9721022562847,14.9721022562847,693.235981316065,0.0,1.0
2021-02-19,24.96,24.96,24.96,24.96,0,14.9781030988724,14.9781030988724,14.9781030988724,14.9781030988724,0,0.0,1.0
2021-02-22,24.95,24.95,24.95,24.95,625,14.9721022562847,14.9721022562847,14.9721022562847,14.9721022562847,1041.52040462149,0.0,1.0
2021-02-23,25.09,25.09,25.09,25.09,230,15.0561140525124,15.0561140525124,15.0561140525124,15.0561140525124,383.279508900708,0.0,1.0
2021-02-24,25.0,25.7,25.0,25.7,658,15.0021064692232,15.4221654503614,15.0021064692232,15.4221654503614,1096.5126819855,0.0,1.0
2021-02-25,25.15,25.15,25.1499,25.1499,1085,15.0921191080385,15.0921191080385,15.0920590996126,15.0920590996126,1808.07942242291,0.0,1.0
2021-02-26,25.125,25.125,24.275,24.6,1014,15.3771591309537,15.3771591309537,14.8569368319961,15.0558453580681,1656.79172485873,0.5,1.0
2021-03-01,24.85,25.13,24.85,25.0,1319,15.2088519165851,15.3802192621241,15.2088519165851,15.3006558516953,2155.13637582708,0.0,1.0
2021-03-02,25.11,25.11,25.11,25.11,228,15.3679787374427,15.3679787374427,15.3679787374427,15.3679787374427,372.533050559951,0.0,1.0
2021-03-03,25.11,25.11,25.11,25.11,19,15.3679787374427,15.3679787374427,15.3679787374427,15.3679787374427,31.044420879996,0.0,1.0
2021-03-04,24.75,24.75,24.52,24.52,774,15.1476492931783,15.1476492931783,15.0068832593427,15.0068832593427,1264.65167163773,0.0,1.0
2021-03-05,24.8999,24.9,24.7946,24.7946,801,15.2393920256651,15.2394532282885,15.1749456632177,15.1749456632177,1308.76742762509,0.0,1.0
2021-03-08,24.63,25.05,24.62,25.0,2683,15.0742061450902,15.3312571633987,15.0680858827495,15.3006558516953,4383.7990116331,0.0,1.0
2021-03-09,25.0456,25.0456,24.6045,24.6045,1000,15.3285642479688,15.3285642479688,15.0585994761214,15.0585994761214,1633.91688842083,0.0,1.0
2021-03-10,25.02,25.02,25.02,25.02,201,15.3128963763766,15.3128963763766,15.3128963763766,15.3128963763766,328.417294572589,0.0,1.0
2021-03-11,24.6122,24.75,24.1,24.66,8065,15.0633120781238,15.1476492931783,14.7498322410342,15.0925669321122,13177.539705114,0.0,1.0
2021-03-12,24.9851,24.9851,24.74,24.74,1365,15.2915366608076,15.2915366608076,15.1415290308376,15.1415290308376,2230.29655269445,0.0,1.0
2021-03-15,24.9501,24.99,24.62,24.62,4958,15.2701157426153,15.2945355893546,15.0680858827495,15.0680858827495,8100.9599327905,0.0,1.0
2021-03-16,25.3643,25.37,24.64,24.96,6844,15.5236170087662,15.5271055583003,15.0803264074308,15.2761748023325,11182.5271843522,0.0,1.0
2021-03-17,25.325,25.52,25.0,25.285,2922,15.4995643777673,15.6189094934105,15.3006558516953,15.4750833284046,4774.30514796569,0.0,1.0
2021-03-18,25.325,25.325,25.325,25.325,81,15.4995643777673,15.4995643777673,15.4995643777673,15.4995643777673,132.347267962088,0.0,1.0
2021-03-19,25.46,25.57,25.46,25.53,1106,15.5821879193665,15.6495108051139,15.5821879193665,15.6250297557512,1807.11207859344,0.0,1.0
2021-03-22,25.46,25.46,25.46,25.46,4,15.5821879193665,15.5821879193665,15.5821879193665,15.5821879193665,6.53566755368333,0.0,1.0
2021-03-23,25.59,25.59,25.25,25.5841,1412,15.6617513297953,15.6617513297953,15.4536624102122,15.6581403750143,2307.09064645022,0.0,1.0
2021-03-24,25.6,25.6,25.155,25.5,6930,15.6678715921359,15.6678715921359,15.3955199179758,15.6066689687292,11323.0440367564,0.0,1.0
2021-03-25,25.6,25.6,25.6,25.6,67,15.6678715921359,15.6678715921359,15.6678715921359,15.6678715921359,109.472431524196,0.0,1.0
2021-03-26,25.6,25.6,25.6,25.6,0,15.6678715921359,15.6678715921359,15.6678715921359,15.6678715921359,0,0.0,1.0
2021-03-29,25.5,25.5,25.5,25.5,279,15.6066689687292,15.6066689687292,15.6066689687292,15.6066689687292,455.862811869413,0.0,1.0
2021-03-30,25.5,25.5,25.5,25.5,0,15.6066689687292,15.6066689687292,15.6066689687292,15.6066689687292,0,0.0,1.0
2021-03-31,26.0,26.0,26.0,26.0,1000,15.9126820857631,15.9126820857631,15.9126820857631,15.9126820857631,1633.91688842083,0.0,1.0
2021-04-01,25.705,25.705,25.705,25.705,434,15.7321343467131,15.7321343467131,15.7321343467131,15.7321343467131,709.119929574642,0.0,1.0
2021-04-05,25.36,25.36,25.36,25.36,201,15.5209852959597,15.5209852959597,15.5209852959597,15.5209852959597,328.417294572588,0.0,1.0
2021-04-06,25.3628,25.3628,25.31,25.31,700,15.5226989694151,15.5226989694151,15.4903839842563,15.4903839842563,1143.74182189458,0.0,1.0
2021-04-07,25.19,25.2555,25.0,25.2501,4160,15.4169408361681,15.4570285544996,15.3006558516953,15.4537236128356,6797.0942558307,0.0,1.0
2021-04-08,25.3886,25.3886,25.3886,25.3886,106,15.538489246254,15.538489246254,15.538489246254,15.538489246254,173.195190172609,0.0,1.0
2021-04-09,25.3886,25.3886,25.3886,25.3886,0,15.538489246254,15.538489246254,15.538489246254,15.538489246254,0,0.0,1.0
2021-04-12,25.336,25.5,25.21,25.37,533,15.506296666342,15.6066689687292,15.4291813608495,15.5271055583003,870.877701528309,0.0,1.0
2021-04-13,25.41,25.41,25.3559,25.3559,1977,15.5515866076631,15.5515866076631,15.5184759884,15.5184759884,3230.25368840799,0.0,1.0
2021-04-14,25.41,25.41,25.41,25.41,25,15.5515866076631,15.5515866076631,15.5515866076631,15.5515866076631,40.8479222105208,0.0,1.0
2021-04-15,25.41,25.41,25.41,25.41,358,15.5515866076631,15.5515866076631,15.5515866076631,15.5515866076631,584.942246054658,0.0,1.0
2021-04-16,25.41,25.41,25.41,25.41,20,15.5515866076631,15.5515866076631,15.5515866076631,15.5515866076631,32.6783377684167,0.0,1.0
2021-04-19,25.41,25.41,25.41,25.41,8,15.5515866076631,15.5515866076631,15.5515866076631,15.5515866076631,13.0713351073667,0.0,1.0
2021-04-20,25.41,25.41,25.41,25.41,4,15.5515866076631,15.5515866076631,15.5515866076631,15.5515866076631,6.53566755368333,0.0,1.0
2021-04-21,25.6199,25.6199,25.6199,25.6199,500,15.6800509141939,15.6800509141939,15.6800509141939,15.6800509141939,816.958444210419,0.0,1.0
2021-04-22,25.58,25.5895,25.58,25.5895,1195,15.6556310674546,15.6614453166782,15.6556310674546,15.6614453166782,1952.5306816629,0.0,1.0
2021-04-23,25.58,25.58,25.58,25.58,4,15.6556310674546,15.6556310674546,15.6556310674546,15.6556310674546,6.53566755368335,0.0,1.0
2021-04-26,25.42,25.65,25.42,25.5,935,15.5577068700037,15.6984729038393,15.5577068700037,15.6066689687292,1527.71229067349,0.0,1.0
2021-04-27,25.2,25.3,25.2,25.3,2033,15.4230610985088,15.4842637219156,15.4230610985088,15.4842637219156,3321.75303415957,0.0,1.0
2021-04-28,25.19,25.21,25.19,25.2001,1136,15.4169408361681,15.4291813608495,15.4169408361681,15.4231223011322,1856.12958524608,0.0,1.0
2021-04-29,25.6499,25.6499,25.6499,25.6499,500,15.6984117012159,15.6984117012159,15.6984117012159,15.6984117012159,816.95844421042,0.0,1.0
2021-04-30,25.4308,25.652,25.4308,25.652,741,15.5643167533317,15.6996969563075,15.5643167533317,15.6996969563075,1210.73241431984,0.0,1.0
2021-05-03,25.4704,25.77,25.3,25.7699,3185,15.5885529922008,15.7719160519275,15.4842637219156,15.7718548493041,5204.02528962035,0.0,1.0
2021-05-04,25.47,25.47,25.47,25.47,600,15.5883081817071,15.5883081817071,15.5883081817071,15.5883081817071,980.350133052504,0.0,1.0
2021-05-05,25.4,25.4,25.4,25.4,366,15.5454663453224,15.5454663453224,15.5454663453224,15.5454663453224,598.013581162026,0.0,1.0
2021-05-06,25.5062,25.5062,25.5,25.5,2184,15.6104635313804,15.6104635313804,15.6066689687292,15.6066689687292,3568.47448431111,0.0,1.0
2021-05-07,25.5001,26.0,25.47,25.5,7398,15.6067301713526,15.9126820857631,15.5883081817071,15.6066689687292,12087.7171405373,0.0,1.0
2021-05-10,25.45,25.51,25.25,25.51,6316,15.5760676570258,15.6127892310698,15.4536624102122,15.6127892310698,10319.819067266,0.0,1.0
2021-05-11,25.2001,25.25,25.2001,25.25,1445,15.4231223011322,15.4536624102122,15.4231223011322,15.4536624102122,2361.00990376811,0.0,1.0
2021-05-12,25.5,25.5,25.48,25.49,1004,15.6066689687292,15.6066689687292,15.5944284440478,15.6005487063885,1640.45255597452,0.0,1.0
2021-05-13,25.5,25.5,25.5,25.5,101,15.6066689687292,15.6066689687292,15.6066689687292,15.6066689687292,165.025605730504,0.0,1.0
2021-05-14,25.446,25.5,25.37,25.45,5025,15.5736195520895,15.6066689687292,15.5271055583003,15.5760676570258,8210.43236431471,0.0,1.0
2021-05-17,25.5,25.5278,25.315,25.42,19660,15.6066689687292,15.6236832980362,15.4934441154266,15.5577068700037,32122.8060263536,0.0,1.0
2021-05-18,25.31,25.46,25.23,25.46,6020,15.4903839842563,15.5821879193665,15.4414218855309,15.5821879193665,9836.17966829343,0.0,1.0
2021-05-19,24.52,24.7,24.35,24.45,94644,15.0068832593427,15.1170479814749,14.9028387995512,14.964041422958,154640.429987702,0.0,1.0
2021-05-20,24.65,24.8,24.65,24.79,6659,15.0864466697715,15.1782506048817,15.0864466697715,15.172130342541,10880.2525599944,0.0,1.0
2021-05-21,24.62,24.796,24.54,24.65,6292,15.0680858827495,15.1758024999454,15.0191237840241,15.0864466697715,10280.6050619439,0.0,1.0
2021-05-24,24.65,24.84,24.64,24.71,22902,15.0864466697715,15.2027316542444,15.0803264074308,15.1231682438156,37419.9645786141,0.0,1.0
2021-05-25,24.58,24.64,24.45,24.63,19983,15.0436048333868,15.0803264074308,14.964041422958,15.0742061450902,32650.5611813136,0.0,1.0
2021-05-26,24.69,24.7,24.59,24.59,11812,15.1109277191342,15.1170479814749,15.0497250957275,15.0497250957275,19299.826286027,0.0,1.0
2021-05-27,24.77,24.79,24.6651,24.68,13025,15.1598898178597,15.172130342541,15.0956882659059,15.1048074567936,21281.7674716814,0.0,1.0
2021-05-28,24.4,24.4552,24.23,24.23,5795,15.2394532282885,15.2739293683787,15.1332767098947,15.1332767098947,9278.4168750574,0.5,1.0
2021-06-01,24.32,24.4,24.02,24.4,7687,15.1894878078679,15.2394532282885,15.0021174812905,15.2394532282885,12307.71191002,0.0,1.0
2021-06-02,24.2514,24.3,24.18,24.18,4165,15.1466424598572,15.1769964527627,15.1020483221318,15.1020483221318,6668.61195592995,0.0,1.0
2021-06-03,24.35,24.35,24.23,24.23,8127,15.2082248405256,15.2082248405256,15.1332767098947,15.1332767098947,13012.1991274532,0.0,1.0
2021-06-04,24.43,24.4499,24.275,24.3,3425,15.2581902609462,15.2706191592758,15.1613822588813,15.1769964527627,5483.79254479235,0.0,1.0
2021-06-07,25.0,25.048,24.42,24.5,14002,15.6141938814431,15.6441731336955,15.2519445833936,15.3019100038143,22418.7045874985,0.0,1.0
2021-06-08,24.8107,24.8259,24.55,24.71,16552,15.4959632053728,15.5054566352527,15.3331383915771,15.4330692324184,26501.5282339863,0.0,1.0
2021-06-09,24.7,24.79,24.7,24.79,2071,15.4268235548658,15.483034652839,15.4268235548658,15.483034652839,3315.89324387298,0.0,1.0
2021-06-10,24.86,24.86,24.5632,24.71,5767,15.526754395707,15.526754395707,15.3413826859465,15.4330692324184,9233.58587031168,0.0,1.0
2021-06-11,24.87,24.88,24.621,24.82,4199,15.5330000732596,15.5392457508122,15.3774827022004,15.5017716854967,6723.0496045498,0.0,1.0
2021-06-14,24.9,24.94,24.85,24.88,9853,15.5517371059173,15.5767198161276,15.5205087181545,15.5392457508122,15775.7103485662,0.0,1.0
2021-06-15,24.75,25.0,24.7,25.0,3636,15.4580519426287,15.6141938814431,15.4268235548658,15.6141938814431,5821.62618769779,0.0,1.0
2021-06-16,25.0,25.0,24.8104,24.9,5259,15.6141938814431,15.6141938814431,15.4957758350462,15.5517371059173,8420.22335563882,0.0,1.0
2021-06-17,25.0,25.09,24.95,24.95,5928,15.6141938814431,15.6704049794163,15.5829654936802,15.5829654936802,9491.36414759972,0.0,1.0
2021-06-18,25.0917,25.1,24.93,25.025,16897,15.6714667446002,15.6766506569689,15.5704741385751,15.6298080753246,27053.9102567464,0.0,1.0
2021-06-21,24.855,25.0,24.855,25.0,3172,15.5236315569307,15.6141938814431,15.5236315569307,15.6141938814431,5078.71239476828,0.0,1.0
2021-06-22,24.8,24.9,24.76,24.9,1643,15.4892803303916,15.5517371059173,15.4642976201813,15.5517371059173,2630.61931418797,0.0,1.0
2021-06-23,24.81,24.85,24.64,24.7719,8241,15.4955260079441,15.5205087181545,15.3893494895503,15.4717299764688,13194.725361061,0.0,1.0
2021-06-24,24.8125,25.0,24.785,24.785,5459,15.4970874273323,15.6141938814431,15.4799118140627,15.4799118140627,8740.44481810844,0.0,1.0
2021-06-25,24.98,25.1,24.84,24.98,6040,15.601702526338,15.6766506569689,15.5142630406019,15.601702526338,9670.68816658268,0.0,1.0
2021-06-28,25.0,25.0,24.9709,25.0,2029,15.6141938814431,15.6141938814431,15.5960189597651,15.6141938814431,3248.64673675436,0.0,1.0
2021-06-29,24.88,25.21,24.88,25.0787,13002,15.5392457508122,15.7453531100472,15.5392457508122,15.6633473637819,20817.5972751504,0.0,1.0
2021-06-30,24.8856,25.09,24.8856,24.95,2915,15.5427433302416,15.6704049794163,15.5427433302416,15.5829654936802,4667.22781549481,0.0,1.0
2021-07-01,25.0,25.0982,24.92,25.0982,3024,15.6141938814431,15.6755264350094,15.5642284610225,15.6755264350094,4841.74851254075,0.0,1.0
2021-07-02,25.1235,25.1235,24.83,25.0,7350,15.6913279992174,15.6913279992174,15.5080173630493,15.6141938814431,11768.1387457588,0.0,1.0
2021-07-06,24.98,25.141,24.9505,25.12,4845,15.601702526338,15.7022579349345,15.5832777775579,15.689142012074,7757.36492832667,0.0,1.0
2021-07-07,24.9,25.09,24.8335,24.98,4043,15.5517371059173,15.6704049794163,15.5102033501927,15.601702526338,6473.27686382351,0.0,1.0
2021-07-08,24.85,25.115,24.8,25.0899,6852,15.5205087181545,15.6860191732978,15.4892803303916,15.6703425226408,10970.7873042094,0.0,1.0
2021-07-09,25.09,25.0999,24.95,24.975,2318,15.6704049794163,15.6765882001934,15.5829654936802,15.5985796875617,3711.36675002297,0.0,1.0
2021-07-12,25.09,25.1499,25.05,25.05,3196,15.6704049794163,15.7078165879562,15.645422269206,15.645422269206,5117.13897026463,0.0,1.0
2021-07-13,24.9396,25.11,24.9396,25.11,1724,15.5764699890255,15.6828963345215,15.5764699890255,15.6828963345215,2760.30900648818,0.0,1.0
2021-07-14,25.0933,25.0933,25.04,25.09,2452,15.6724660530087,15.6724660530087,15.6391765916534,15.6704049794163,3925.9151298776,0.0,1.0
2021-07-15,25.255,25.255,25.12,25.15,2313,15.7734586590338,15.7734586590338,15.689142012074,15.7078790447318,3703.36121346123,0.0,1.0
2021-07-16,25.0,25.205,25.0,25.175,2408,15.6141938814431,15.7422302712709,15.6141938814431,15.7234932386132,3855.4664081343,0.0,1.0
2021-07-19,25.0,25.19,25.0,25.0,6032,15.6141938814431,15.7328617549421,15.6141938814431,15.6141938814431,9657.87930808393,0.0,1.0
2021-07-20,24.9999,25.0,24.895,24.9294,3254,15.6141314246676,15.6141938814431,15.5486142671411,15.5700993979219,5210.00319438081,0.0,1.0
2021-07-21,24.95,25.0,24.9448,25.0,2752,15.5829654936802,15.6141938814431,15.5797177413529,15.6141938814431,4406.24732358206,0.0,1.0
2021-07-22,25.34,25.4875,24.9501,25.0,7256,15.8265469182307,15.9186706621313,15.5830279504558,15.6141938814431,11617.6346583981,0.0,1.0
2021-07-23,25.225,25.225,25.1,25.11,3252,15.7547216263761,15.7547216263761,15.6766506569689,15.6828963345215,5206.80097975612,0.0,1.0
2021-07-26,25.2,25.3,24.95,25.11,2823,15.7391074324947,15.8015642080204,15.5829654936802,15.6828963345215,4519.92594275876,0.0,1.0
2021-07-27,25.15,25.3,25.15,25.3,1956,15.7078790447318,15.8015642080204,15.7078790447318,15.8015642080204,3131.76590295294,0.0,1.0
2021-07-28,25.15,25.15,25.15,25.15,116,15.7078790447318,15.7078790447318,15.7078790447318,15.7078790447318,185.728448232383,0.0,1.0
2021-07-29,25.1323,25.2926,25.1323,25.275,3764,15.6968241954637,15.7969424066315,15.6968241954637,15.785950014139,6026.56792367837,0.0,1.0
2021-07-30,25.1501,25.2999,25.1,25.2999,2697,15.7079415015073,15.8015017512449,15.6766506569689,15.8015017512449,4318.18642140291,0.0,1.0
2021-08-02,25.15,25.16,25.02,25.02,620,15.7078790447318,15.7141247222843,15.6266852365483,15.6266852365483,992.686533655839,0.0,1.0
2021-08-03,25.18,25.18,25.1499,25.15,3692,15.7266160773895,15.7266160773895,15.7078165879562,15.7078790447318,5911.2881971893,0.0,1.0
2021-08-04,25.18,25.18,25.1001,25.17,1569,15.7266160773895,15.7266160773895,15.6767131137444,15.7203703998369,2512.13737307422,0.0,1.0
2021-08-05,25.11,25.11,25.11,25.11,726,15.6828963345215,15.6828963345215,15.6828963345215,15.6828963345215,1162.40390876474,0.0,1.0
2021-08-06,25.04,25.11,25.04,25.11,1022,15.6391765916534,15.6828963345215,15.6391765916534,15.6828963345215,1636.33167321979,0.0,1.0
2021-08-09,25.22,25.25,25.17,25.17,6005,15.7515987875998,15.7703358202575,15.7203703998369,15.7203703998369,9614.64941065053,0.0,1.0
2021-08-10,25.18,25.22,25.18,25.2199,704,15.7266160773895,15.7515987875998,15.7266160773895,15.7515363308243,1127.17954789308,0.0,1.0
2021-08-11,25.2505,25.3,25.1893,25.19,5194,15.7706481041352,15.8015642080204,15.7324245575134,15.7328617549421,8316.15138033617,0.0,1.0
2021-08-12,25.225,25.225,25.15,25.15,520,15.7547216263761,15.7547216263761,15.7078790447318,15.7078790447318,832.575802421028,0.0,1.0
2021-08-13,25.2,25.25,25.175,25.25,2782,15.7391074324947,15.7703358202575,15.7234932386132,15.7703358202575,4454.28054295249,0.0,1.0
2021-08-16,25.43,25.468,25.2817,25.3,5514,15.8827580162039,15.9064915909037,15.7901346180992,15.8015642080204,8828.50572028761,0.0,1.0
2021-08-17,25.2683,25.3,25.2683,25.3,503,15.7817654101788,15.8015642080204,15.7817654101788,15.8015642080204,805.356978111107,0.0,1.0
2021-08-18,25.4599,25.4599,25.45,25.45,580,15.9014325920861,15.9014325920861,15.8952493713091,15.8952493713091,928.642241161918,0.0,1.0
2021-08-19,25.22,25.4599,25.22,25.4599,2025,15.7515987875998,15.9014325920861,15.7515987875998,15.9014325920861,3242.24230750497,0.0,1.0
2021-08-20,25.2522,25.2522,24.94,25.2,7245,15.7717098693191,15.7717098693191,15.5767198161276,15.7391074324947,11600.0224779622,0.0,1.0
2021-08-23,25.1,25.3272,25.01,25.23,2804,15.6766506569689,15.8185524509634,15.6204395589957,15.7578444651524,4489.50490382415,0.0,1.0
2021-08-24,25.1,25.1,25.1,25.1,4,15.6766506569689,15.6766506569689,15.6766506569689,15.6766506569689,6.40442924939252,0.0,1.0
2021-08-25,25.2,25.3882,25.2,25.3882,693,15.7391074324947,15.8566510840342,15.7391074324947,15.8566510840342,1109.56736745725,0.0,1.0
2021-08-26,25.2857,25.2857,25.2,25.22,732,15.7926328891202,15.7926328891202,15.7391074324947,15.7515987875998,1172.01055263883,0.0,1.0
2021-08-27,25.315,25.315,25.315,25.315,1013,15.8109327243493,15.8109327243493,15.8109327243493,15.8109327243493,1621.92170740866,0.0,1.0
2021-08-30,25.4,25.4,25.31,25.35,1437,15.8640209835462,15.8640209835462,15.807809885573,15.8327925957833,2300.79120784426,0.0,1.0
2021-08-31,25.1841,25.1841,25.0701,25.18,1156,16.0414606828149,16.0414606828149,15.9688463540185,16.0388491148494,1814.84842157724,0.5,1.0
2021-09-01,25.09,25.2044,25.09,25.2044,1897,15.9815220131681,16.054391129083,15.9815220131681,16.054391129083,2978.17253956057,0.0,1.0
2021-09-02,25.09,25.09,25.09,25.09,0,15.9815220131681,15.9815220131681,15.9815220131681,15.9815220131681,0,0.0,1.0
2021-09-03,25.01,25.15,25.01,25.15,1159,15.9305645894513,16.0197400809557,15.9305645894513,16.0197400809557,1819.55823582009,0.0,1.0
2021-09-07,25.0,25.09,25.0,25.09,2820,15.9241949114867,15.9815220131681,15.9241949114867,15.9815220131681,4427.22538827667,0.0,1.0
2021-09-08,25.117,25.19,25.03,25.18,5385,15.9987201436725,16.045218792814,15.9433039453805,16.0388491148494,8454.11656591127,0.0,1.0
2021-09-09,25.2,25.2,25.14,25.14,526,16.0515884707786,16.0515884707786,16.0133704029911,16.0133704029911,825.787430579264,0.0,1.0
2021-09-10,25.2,25.2,25.2,25.2,446,16.0515884707786,16.0515884707786,16.0515884707786,16.0515884707786,700.19238410333,0.0,1.0
2021-09-13,25.15,25.16,25.125,25.1599,645,16.0197400809557,16.0261097589202,16.0038158860442,16.0260460621406,1012.61006221221,0.0,1.0
2021-09-14,25.18,25.3,25.16,25.192,3425,16.0388491148494,16.1152852504246,16.0261097589202,16.0464927284069,5377.03792725092,0.0,1.0
2021-09-15,24.75,25.47,24.7284,25.47,20054,15.7649529623719,16.2235697758227,15.7511944579683,16.2235697758227,31483.5382753546,0.0,1.0
2021-09-16,25.1,25.1,24.8501,24.93,10669,15.9878916911327,15.9878916911327,15.8287134387975,15.8796071657346,16749.6693856467,0.0,1.0
2021-09-17,25.07,25.1,24.988,24.988,1058,15.9687826572389,15.9878916911327,15.9165512979292,15.9165512979292,1660.99448964422,0.0,1.0
2021-09-20,24.975,25.035,24.975,25.035,2699,15.9082707165752,15.9464887843628,15.9082707165752,15.9464887843628,4237.26288048182,0.0,1.0
2021-09-21,25.055,25.1,25.0,25.1,1493,15.959228140292,15.9878916911327,15.9241949114867,15.9878916911327,2343.91755485711,0.0,1.0
2021-09-22,25.0,25.1,24.6001,25.0,5756,15.9241949114867,15.9878916911327,15.6694714896826,15.9241949114867,9036.56359394343,0.0,1.0
2021-09-23,25.1,25.1,25.0,25.0001,1879,15.9878916911327,15.9878916911327,15.9241949114867,15.9242586082664,2949.91365410348,0.0,1.0
2021-09-24,25.05,25.05,25.025,25.05,833,15.9560433013097,15.9560433013097,15.9401191063982,15.9560433013097,1307.75842143066,0.0,1.0
2021-09-27,25.05,25.05,25.05,25.05,4,15.9560433013097,15.9560433013097,15.9560433013097,15.9560433013097,6.27975232379668,0.0,1.0
2021-09-28,25.09,25.09,25.0,25.0,1664,15.9815220131681,15.9815220131681,15.9241949114867,15.9241949114867,2612.37696669941,0.0,1.0
2021-09-29,25.0,25.0901,25.0,25.09,1400,15.9241949114867,15.9815857099477,15.9241949114867,15.9815220131681,2197.91331332884,0.0,1.0
2021-09-30,25.09,25.09,25.0,25.01,1700,15.9815220131681,15.9815220131681,15.9241949114867,15.9305645894513,2668.89473761358,0.0,1.0
2021-10-01,24.9834,25.09,24.8,25.05,5662,15.9136212460655,15.9815220131681,15.7968013521948,15.9560433013097,8888.9894143342,0.0,1.0
2021-10-04,24.9575,25.03,24.83,24.88,3008,15.8971237801372,15.9433039453805,15.8159103860886,15.8477587759116,4722.3737474951,0.0,1.0
2021-10-05,25.0,25.05,24.975,25.04,2926,15.9241949114867,15.9560433013097,15.9082707165752,15.9496736233451,4593.63882485728,0.0,1.0
2021-10-06,25.0,25.05,24.9624,25.04,1305,15.9241949114867,15.9560433013097,15.9002449223399,15.9496736233451,2048.76919563867,0.0,1.0
2021-10-07,25.02,25.0238,24.8,24.82,3314,15.9369342674159,15.9393547450425,15.7968013521948,15.809540708124,5202.77480026555,0.0,1.0
2021-10-08,25.09,25.12,24.95,24.95,1056,15.9815220131681,16.0006310470619,15.8923465216638,15.8923465216638,1657.85461348232,0.0,1.0
2021-10-11,25.09,25.09,25.09,25.09,1,15.9815220131681,15.9815220131681,15.9815220131681,15.9815220131681,1.56993808094917,0.0,1.0
2021-10-12,25.04,25.04,25.04,25.04,300,15.9496736233451,15.9496736233451,15.9496736233451,15.9496736233451,470.981424284751,0.0,1.0
2021-10-13,25.24,25.24,25.24,25.24,100,16.077067182637,16.077067182637,16.077067182637,16.077067182637,156.993808094917,0.0,1.0
2021-10-14,25.24,25.24,25.24,25.24,16,16.077067182637,16.077067182637,16.077067182637,16.077067182637,25.1190092951867,0.0,1.0
2021-10-15,25.09,25.09,25.055,25.055,1766,15.9815220131681,15.9815220131681,15.959228140292,15.959228140292,2772.51065095623,0.0,1.0
2021-10-18,25.2365,25.24,25.195,25.195,459,16.0748377953494,16.077067182637,16.0484036317963,16.0484036317963,720.601579155668,0.0,1.0
2021-10-19,25.22,25.22,25.22,25.22,512,16.0643278267078,16.0643278267078,16.0643278267078,16.0643278267078,803.808297445975,0.0,1.0
2021-10-20,25.48,25.48,25.48,25.48,744,16.2299394537873,16.2299394537873,16.2299394537873,16.2299394537873,1168.03393222618,0.0,1.0
2021-10-21,25.47,25.48,25.47,25.48,324,16.2235697758227,16.2299394537873,16.2235697758227,16.2299394537873,508.65993822753,0.0,1.0
2021-10-22,25.3,25.3,25.3,25.3,135,16.1152852504246,16.1152852504246,16.1152852504246,16.1152852504246,211.941640928137,0.0,1.0
2021-10-25,25.355,25.355,25.3133,25.35,400,16.1503184792298,16.1503184792298,16.1237569221175,16.1471336402475,627.975232379669,0.0,1.0
2021-10-26,24.96,25.25,24.8501,25.25,1850,15.8987161996284,16.0834368606016,15.8287134387975,16.0834368606016,2904.38544975595,0.0,1.0
2021-10-27,25.1999,25.1999,25.1045,25.18,440,16.051524773999,16.051524773999,15.9907580462167,16.0388491148494,690.772755617633,0.0,1.0
2021-10-28,25.15,25.15,25.15,25.15,463,16.0197400809557,16.0197400809557,16.0197400809557,16.0197400809557,726.881331479463,0.0,1.0
2021-10-29,25.125,25.15,25.125,25.15,424,16.0038158860442,16.0197400809557,16.0038158860442,16.0197400809557,665.653746322446,0.0,1.0
2021-11-01,25.06,25.06,25.03,25.06,787,15.9624129792743,15.9624129792743,15.9433039453805,15.9624129792743,1235.541269707,0.0,1.0
2021-11-02,25.14,25.175,25.0,25.0,1415,16.0133704029911,16.0356642758671,15.9241949114867,15.9241949114867,2221.46238454307,0.0,1.0
2021-11-03,25.3806,25.3806,25.0838,25.0838,703,16.1666248548192,16.1666248548192,15.97757281283,15.97757281283,1103.66647090727,0.0,1.0
2021-11-04,25.17,25.17,25.17,25.17,402,16.0324794368848,16.0324794368848,16.0324794368848,16.0324794368848,631.115108541568,0.0,1.0
2021-11-05,25.15,25.15,25.03,25.03,257,16.0197400809557,16.0197400809557,15.9433039453805,15.9433039453805,403.474086803935,0.0,1.0
2021-11-08,25.15,25.15,25.15,25.15,2,16.0197400809557,16.0197400809557,16.0197400809557,16.0197400809557,3.13987616189833,0.0,1.0
2021-11-09,25.15,25.15,25.15,25.15,0,16.0197400809557,16.0197400809557,16.0197400809557,16.0197400809557,0,0.0,1.0
2021-11-10,25.396,25.396,25.0101,25.09,2999,16.1764341588847,16.1764341588847,15.930628286231,15.9815220131681,4708.24430476655,0.0,1.0
2021-11-11,25.06,25.06,25.06,25.06,590,15.9624129792743,15.9624129792743,15.9624129792743,15.9624129792743,926.26346776001,0.0,1.0
2021-11-12,25.095,25.095,25.095,25.095,172,15.9847068521504,15.9847068521504,15.9847068521504,15.9847068521504,270.029349923257,0.0,1.0
2021-11-15,25.2104,25.255,25.15,25.18,3658,16.0582129358618,16.0866216995839,16.0197400809557,16.0388491148494,5742.83350011206,0.0,1.0
2021-11-16,25.31,25.3101,25.31,25.31,2221,16.1216549283892,16.1217186251688,16.1216549283892,16.1216549283892,3486.8324777881,0.0,1.0
2021-11-17,25.4098,25.4098,25.06,25.252,1492,16.1852243144758,16.1852243144758,15.9624129792743,16.0847107961945,2342.34761677616,0.0,1.0
2021-11-18,25.36,25.36,25.36,25.36,300,16.1535033182121,16.1535033182121,16.1535033182121,16.1535033182121,470.981424284752,0.0,1.0
2021-11-19,25.36,25.36,25.36,25.36,50,16.1535033182121,16.1535033182121,16.1535033182121,16.1535033182121,78.4969040474586,0.0,1.0
2021-11-22,25.2,25.35,25.1,25.2,3496,16.0515884707786,16.1471336402475,15.9878916911327,16.0515884707786,5488.5035309983,0.0,1.0
2021-11-23,25.11,25.29,25.06,25.06,2714,15.9942613690973,16.10891557246,15.9624129792743,15.9624129792743,4260.81195169604,0.0,1.0
2021-11-24,25.1742,25.1742,25.11,25.14,1228,16.03515470163,16.03515470163,15.9942613690973,16.0133704029911,1927.88396340558,0.0,1.0
2021-11-26,25.14,25.14,25.14,25.14,471,16.0133704029911,16.0133704029911,16.0133704029911,16.0133704029911,739.440836127057,0.0,1.0
2021-11-29,25.37,25.37,25.15,25.15,824,16.1598729961767,16.1598729961767,16.0197400809557,16.0197400809557,1293.62897870212,0.0,1.0
2021-11-30,25.2552,25.2552,25.05,25.215,646,16.4052329913729,16.4052329913729,16.2719394989504,16.3791199387638,994.491160752156,0.5,1.0
2021-12-01,25.12,25.12,25.12,25.12,267,16.3174099885682,16.3174099885682,16.3174099885682,16.3174099885682,411.035820310875,0.0,1.0
2021-12-02,24.9,24.9,24.9,24.9,309,16.1745027354836,16.1745027354836,16.1745027354836,16.1745027354836,475.693140359777,0.0,1.0
2021-12-03,24.95,25.25,24.95,25.1,4054,16.2069816566392,16.4018551835727,16.2069816566392,16.304418420106,6240.97084472018,0.0,1.0
2021-12-06,24.99,25.0,24.965,25.0,5748,16.2329647935637,16.2394605777948,16.2167253329859,16.2394605777948,8848.81608669253,0.0,1.0
2021-12-07,25.0,25.0,24.9,25.0,6655,16.2394605777948,16.2394605777948,16.1745027354836,16.2394605777948,10245.1063077486,0.0,1.0
2021-12-08,24.65,24.99,24.64,24.99,12347,16.0121081297057,16.2329647935637,16.0056123454745,16.2329647935637,19007.7126343759,0.0,1.0
2021-12-09,24.505,25.1287,24.45,24.5,7530,15.9179192583545,16.3230613208493,15.8821924450833,15.9146713662389,11592.1338087673,0.0,1.0
2021-12-10,24.57,24.6481,24.5,24.5,2352,15.9601418558567,16.0108739307018,15.9146713662389,15.9146713662389,3620.8099227385,0.0,1.0
2021-12-13,24.48,24.71,24.2527,24.2527,2880,15.9016797977767,16.0510828350924,15.7540306222034,15.7540306222034,4433.64480335325,0.0,1.0
2021-12-14,24.5,24.97,24.3758,24.97,1032,15.9146713662389,16.2199732251014,15.8339937260884,16.2199732251014,1588.72272120158,0.0,1.0
2021-12-15,24.78,24.85,24.3122,24.85,3758,16.0965533247102,16.142023814328,15.7926805383785,16.142023814328,5785.29068437554,0.0,1.0
2021-12-16,24.5,24.8,24.4,24.8,4435,15.9146713662389,16.1095448931724,15.8497135239277,16.1095448931724,6827.50510516378,0.0,1.0
2021-12-17,24.685,24.685,24.37,24.37,494,16.0348433745146,16.0348433745146,15.8302261712344,15.8302261712344,760.493240575176,0.0,1.0
2021-12-20,24.4,24.43,24.4,24.43,1707,15.8497135239277,15.8692008766211,15.8497135239277,15.8692008766211,2627.85822198751,0.0,1.0
2021-12-21,24.35,24.4,24.35,24.4,368,15.8172346027721,15.8497135239277,15.8172346027721,15.8497135239277,566.521280428473,0.0,1.0
2021-12-22,24.11,24.3,24.1,24.3,3394,15.6613357812253,15.7847556816165,15.6548399969942,15.7847556816165,5224.92724395172,0.0,1.0
2021-12-23,24.5933,24.5998,24.1,24.1,7327,15.9752770331152,15.9794992928655,15.6548399969942,15.6548399969942,11279.623428531,0.0,1.0
2021-12-27,24.35,24.54,24.16,24.22,2385,15.8172346027721,15.9406545031634,15.6938147023809,15.7327894077676,3671.61210277692,0.0,1.0
2021-12-28,24.3101,24.54,24.3101,24.54,1565,15.79131642369,15.9406545031634,15.79131642369,15.9406545031634,2409.25490182217,0.0,1.0
2021-12-29,24.57,24.72,24.31,24.31,16305,15.9601418558567,16.0575786193235,15.7912514658477,15.7912514658477,25100.8953189844,0.0,1.0
2021-12-30,24.7005,24.94,24.62,24.94,2476,16.0449118400728,16.2004858724081,15.9926207770123,16.2004858724081,3811.70296288287,0.0,1.0
2021-12-31,24.3999,24.99,24.3999,24.8594,1059,15.8496485660854,16.2329647935637,15.8496485660854,16.1481298515053,1630.28814123302,0.0,1.0
2022-01-03,24.97,24.99,24.82,24.89,6841,16.2199732251014,16.2329647935637,16.1225364616347,16.1680069512525,10531.4458679652,0.0,1.0
2022-01-04,24.9899,24.99,24.9,24.9499,1755,16.2328998357214,16.2329647935637,16.1745027354836,16.2069166987969,2701.75230204339,0.0,1.0
2022-01-05,24.97,24.97,24.7987,24.97,1114,16.2199732251014,16.2199732251014,16.1087004412224,16.2199732251014,1714.95844129706,0.0,1.0
2022-01-06,24.72,24.8345,24.52,24.8345,3519,16.0575786193235,16.1319553487698,15.9276629347011,16.1319553487698,5417.35974409726,0.0,1.0
2022-01-07,24.75,24.87,24.75,24.843,2033,16.0770659720168,16.1550153827903,16.0770659720168,16.1374767653662,3129.72218236708,0.0,1.0
2022-01-10,24.7,24.7,24.68,24.6802,1486,16.0445870508613,16.0445870508613,16.031595482399,16.0317253980836,2287.63756173018,0.0,1.0
2022-01-11,24.68,24.9407,24.5,24.6512,8102,16.031595482399,16.2009405773043,15.9146713662389,16.0128876238134,12472.7049294334,0.0,1.0
2022-01-12,24.63,24.63,24.62,24.63,520,15.9991165612434,15.9991165612434,15.9926207770123,15.9991165612434,800.519200605451,0.0,1.0
2022-01-13,24.6,24.6,24.5,24.525,4090,15.9796292085501,15.9796292085501,15.9146713662389,15.9309108268167,6296.39140476208,0.0,1.0
2022-01-14,24.1925,24.2501,23.67,24.25,18518,15.714926001132,15.7523417183033,15.3755212750561,15.7522767604609,28507.720301561,0.0,1.0
2022-01-18,23.9,23.94,23.8,23.94,2848,15.5249243123718,15.5509074492963,15.4599664700606,15.5509074492963,4384.38208331601,0.0,1.0
2022-01-19,23.84,23.88,23.7,23.85,3959,15.4859496069851,15.5119327439096,15.3950086277495,15.4924453912162,6094.72214460957,0.0,1.0
2022-01-20,23.75,23.81,23.7,23.7819,2459,15.4274875489051,15.4664622542918,15.3950086277495,15.4482091006023,3785.53214286307,0.0,1.0
2022-01-21,22.75,23.11,22.0001,23.09,9020,14.7779091257933,15.0117573581135,14.2907902663017,14.9987657896513,13885.9292105022,0.0,1.0
2022-01-24,22.75,22.99,22.0,22.99,5137,14.7779091257933,14.9338079473401,14.2907253084594,14.9338079473401,7908.20602598112,0.0,1.0
2022-01-25,23.35,23.6,23.35,23.5091,1136,15.1676561796603,15.3300507854383,15.1676561796603,15.2710041067774,1748.82656132268,0.0,1.0
2022-01-26,23.0001,23.0001,23.0001,23.0001,1699,14.9403686894135,14.9403686894135,14.9403686894135,14.9403686894135,2615.54254197819,0.0,1.0
2022-01-27,22.68,23.08,22.68,23.08,3006,14.7324386361754,14.9922700054202,14.7324386361754,14.9922700054202,4627.61676349998,0.0,1.0
2022-01-28,22.284,22.5,22.0,22.5,3559,14.4752055806232,14.6155145200153,14.2907253084594,14.6155145200153,5478.93814414382,0.0,1.0
2022-01-31,21.25,22.2,21.2414,22.2,8023,13.8035414911256,14.4206409930818,13.7979551166868,14.4206409930818,12351.0875893414,0.0,1.0
2022-02-01,21.0,21.18,20.5,21.0,14351,13.6411468853476,13.7580710015077,13.3163576737917,13.6411468853476,22092.7904767093,0.0,1.0
2022-02-02,20.7,21.7,20.51,21.04,6539,13.4462733584141,14.0958517815259,13.3228534580229,13.6671300222721,10066.5289476135,0.0,1.0
2022-02-03,19.9,20.6,19.0966,20.6,12173,12.9266106199247,13.3813155161029,12.4047393147966,13.3813155161029,18739.8465941733,0.0,1.0
2022-02-04,19.49,19.94,19.0,19.94,10934,12.6602834664488,12.9525937568491,12.341990039124,12.9525937568491,16832.4556527308,0.0,1.0
2022-02-07,19.37,19.5029,19.03,19.03,2662,12.5823340556754,12.668663028107,12.3614773918174,12.3614773918174,4098.04252309944,0.0,1.0
2022-02-08,18.74,19.0532,18.5,19.05,10650,12.173099649115,12.3765476112336,12.0172008275681,12.3744689602796,16395.2490124,0.0,1.0
2022-02-09,19.5,19.5,18.75,18.75,5537,12.6667792506799,12.6667792506799,12.1795954333461,12.1795954333461,8523.9900264469,0.0,1.0
2022-02-10,19.89,20.14,19.2,19.2,5598,12.9201148356935,13.0825094414715,12.4719057237464,12.4719057237464,8617.89708651792,0.0,1.0
2022-02-11,20.0,20.24,20.0,20.04,3679,12.9915684622358,13.1474672837827,12.9915684622358,13.0175515991603,5663.67334428357,0.0,1.0
2022-02-14,20.045,20.18,19.6088,19.99,4269,13.0207994912759,13.108492578396,12.7374533831145,12.9850726780047,6571.95474497049,0.0,1.0
2022-02-15,20.28,20.28,20.06,20.1935,1837,13.1734504207071,13.1734504207071,13.0305431676225,13.117261887108,2827.98802213887,0.0,1.0
2022-02-16,20.85,20.88,20.59,20.6,2533,13.5437101218809,13.5631974745742,13.3748197318718,13.3813155161029,3899.45218294923,0.0,1.0
2022-02-17,22.4398,22.44,20.95,20.95,7795,14.576409898944,14.5765398146286,13.608667964192,13.608667964192,12000.0907090759,0.0,1.0
2022-02-18,22.4401,22.4401,22.44,22.44,773,14.5766047724709,14.5766047724709,14.5765398146286,14.5765398146286,1190.00258090003,0.0,1.0
2022-02-22,22.03,23.01,21.99,22.81,6287,14.3102126611528,14.9467995158023,14.2842295242283,14.81688383118,9678.5850273201,0.0,1.0
2022-02-23,22.82,22.82,22.3109,22.3109,2357,14.8233796154111,14.8233796154111,14.4926792402049,14.4926792402049,3628.50722274431,0.0,1.0
2022-02-24,22.82,22.82,22.8,22.8,340,14.8233796154111,14.8233796154111,14.8103880469489,14.8103880469489,523.41640039587,0.0,1.0
2022-02-25,22.925,23.25,22.7501,22.7501,749,14.8915853498378,15.1026983373492,14.7779740836356,14.7779740836356,1153.05554087208,0.0,1.0
2022-02-28,22.75,23.25,22.75,22.8,2538,15.1026983373492,15.4346257733349,15.1026983373492,15.1358910809477,3823.1247628915,0.5,1.0
2022-03-01,22.7924,22.7924,22.7924,22.7924,150,15.1308457839207,15.1308457839207,15.1308457839207,15.1308457839207,225.953000170894,0.0,1.0
2022-03-02,22.685,22.685,22.685,22.685,101,15.059547770671,15.059547770671,15.059547770671,15.059547770671,152.141686781735,0.0,1.0
2022-03-03,22.625,22.625,22.51,22.51,531,15.0197164783527,15.0197164783527,14.943373168076,14.943373168076,799.873620604963,0.0,1.0
2022-03-04,22.3698,22.48,22.3698,22.48,339,14.8503007150256,14.9234575219169,14.8503007150256,14.9234575219169,510.653780386219,0.0,1.0
2022-03-07,22.4,22.4,22.4,22.4,110,14.8703491321592,14.8703491321592,14.8703491321592,14.8703491321592,165.698866791988,0.0,1.0
2022-03-08,21.5,22.5,21.5,22.5,3606,14.2728797473849,14.9367346193563,14.2728797473849,14.9367346193563,5431.91012410828,0.0,1.0
2022-03-09,21.5003,21.937,21.5,21.937,601,14.2730789038465,14.5629843264364,14.2728797473849,14.5629843264364,905.318354018045,0.0,1.0
2022-03-10,21.5003,21.5003,21.5003,21.5003,25,14.2730789038465,14.2730789038465,14.2730789038465,14.2730789038465,37.6588333618155,0.0,1.0
2022-03-11,20.06,20.64,19.5,20.64,7108,13.3169287317461,13.7019645574895,12.9451700034421,13.7019645574895,10707.1595014314,0.0,1.0
2022-03-14,20.06,20.06,20.06,20.06,109,13.3169287317461,13.3169287317461,13.3169287317461,13.3169287317461,164.192513457516,0.0,1.0
2022-03-15,21.66,22.0,20.6,20.6,967,14.3790965269003,14.6048071833706,13.6754103626107,13.6754103626107,1456.64367443503,0.0,1.0
2022-03-16,21.0,21.0,20.01,20.47,2372,13.9409523113992,13.9409523113992,13.2837359881475,13.5891092292544,3573.07010936906,0.0,1.0
2022-03-17,21.34,21.4575,20.15,20.15,721,14.1666629678695,14.2446659153261,13.3766756702235,13.3766756702235,1086.08075415476,0.0,1.0
2022-03-18,20.8,20.8,19.6,20.15,1882,13.8081813370049,13.8081813370049,13.0115554906393,13.3766756702235,2834.95697547748,0.0,1.0
2022-03-21,20.87,20.9,20.25,20.4,4417,13.8546511780429,13.8745668242021,13.4430611574207,13.5426393882164,6653.56267836558,0.0,1.0
2022-03-22,22.2501,22.75,21.0,21.0,4721,14.7708372868507,15.1026983373492,13.9409523113992,13.9409523113992,7111.49409204522,0.0,1.0
2022-03-23,22.2501,22.2501,22.2501,22.2501,95,14.7708372868507,14.7708372868507,14.7708372868507,14.7708372868507,143.103566774898,0.0,1.0
2022-03-24,22.2501,22.2501,22.2501,22.2501,10,14.7708372868507,14.7708372868507,14.7708372868507,14.7708372868507,15.0635333447262,0.0,1.0
2022-03-25,22.66,22.74,22.659,22.74,970,15.0429513988717,15.0960597886294,15.0422875439998,15.0960597886294,1461.16273443844,0.0,1.0
2022-03-28,22.25,22.67,22.25,22.67,336,14.7707709013635,15.0495899475914,14.7707709013635,15.0495899475914,506.134720382799,0.0,1.0
2022-03-29,22.25,22.25,22.25,22.25,955,14.7707709013635,14.7707709013635,14.7707709013635,14.7707709013635,1438.56743442135,0.0,1.0
2022-03-30,21.5701,21.5701,20.0,21.11,1261,14.3194159739101,14.3194159739101,13.2770974394278,14.0139763473161,1899.51155476998,0.0,1.0
2022-03-31,21.3376,21.3376,21.3376,21.3376,160,14.1650697161768,14.1650697161768,14.1650697161768,14.1650697161768,241.016533515619,0.0,1.0
2022-04-01,21.3376,21.3376,21.3376,21.3376,72,14.1650697161768,14.1650697161768,14.1650697161768,14.1650697161768,108.457440082028,0.0,1.0
2022-04-04,21.42,21.42,20.72,21.1,1101,14.2197713576272,14.2197713576272,13.7550729472472,14.0073377985964,1658.49502125436,0.0,1.0
2022-04-05,21.982,22.0,20.51,20.5101,4439,14.5928577956751,14.6048071833706,13.6156634241332,13.6157298096204,6686.70245172397,0.0,1.0
2022-04-06,21.982,21.982,21.982,21.982,43,14.5928577956751,14.5928577956751,14.5928577956751,14.5928577956751,64.7731933823228,0.0,1.0
2022-04-07,21.07,21.75,21.01,21.55,2254,13.9874221524372,14.4388434653778,13.9475908601189,14.3060724909835,3395.32041590129,0.0,1.0
2022-04-08,21.99,21.99,21.99,21.99,622,14.5981686346509,14.5981686346509,14.5981686346509,14.5981686346509,936.95177404197,0.0,1.0
2022-04-11,21.449,21.449,21.449,21.449,132,14.2390231489144,14.2390231489144,14.2390231489144,14.2390231489144,198.838640150386,0.0,1.0
2022-04-12,21.03,21.07,21.03,21.07,892,13.9608679575584,13.9874221524372,13.9608679575584,13.9874221524372,1343.66717434957,0.0,1.0
2022-04-13,22.1537,22.1537,22.1537,22.1537,248,14.7068416771926,14.7068416771926,14.7068416771926,14.7068416771926,373.57562694921,0.0,1.0
2022-04-14,22.1537,22.1537,22.1537,22.1537,146,14.7068416771926,14.7068416771926,14.7068416771926,14.7068416771926,219.927586833003,0.0,1.0
2022-04-18,21.02,21.02,21.02,21.02,325,13.9542294088386,13.9542294088386,13.9542294088386,13.9542294088386,489.564833703603,0.0,1.0
2022-04-19,21.7697,21.8499,21.7697,21.8499,305,14.4519214063556,14.5051625670877,14.4519214063556,14.5051625670877,459.437767014149,0.0,1.0
2022-04-20,21.4853,21.8494,21.4853,21.84,689,14.2631210807669,14.5048306396517,14.2631210807669,14.4985904038552,1037.87744745164,0.0,1.0
2022-04-21,21.08,21.08,21.08,21.08,252,13.9940607011569,13.9940607011569,13.9940607011569,13.9940607011569,379.601040287101,0.0,1.0
2022-04-22,21.4999,21.4999,21.1,21.1,801,14.2728133618977,14.2728133618977,14.0073377985964,14.0073377985964,1206.58902091257,0.0,1.0
2022-04-25,21.21,21.21,21.21,21.21,198,14.0803618345132,14.0803618345132,14.0803618345132,14.0803618345132,298.257960225579,0.0,1.0
2022-04-26,21.21,21.21,21.21,21.21,31,14.0803618345132,14.0803618345132,14.0803618345132,14.0803618345132,46.6969533686513,0.0,1.0
2022-04-27,21.1207,21.1207,21.1207,21.1207,224,14.0210795944462,14.0210795944462,14.0210795944462,14.0210795944462,337.423146921866,0.0,1.0
2022-04-28,21.0774,21.5,21.0774,21.5,501,13.9923346784898,14.2728797473849,13.9923346784898,14.2728797473849,754.683020570783,0.0,1.0
2022-04-29,21.0774,21.0774,21.0774,21.0774,27,13.9923346784898,13.9923346784898,13.9923346784898,13.9923346784898,40.6715400307608,0.0,1.0
2022-05-02,21.06,21.06,21.02,21.02,528,13.9807836037175,13.9807836037175,13.9542294088386,13.9542294088386,795.354560601544,0.0,1.0
2022-05-03,20.55,21.01,20.51,20.54,1372,13.6422176190121,13.9475908601189,13.6156634241332,13.6355790702924,2066.71677489643,0.0,1.0
2022-05-04,20.55,20.55,20.55,20.55,197,13.6422176190121,13.6422176190121,13.6422176190121,13.6422176190121,296.751606891106,0.0,1.0
2022-05-05,20.96,20.96,20.5101,20.5101,615,13.9143981165204,13.9143981165204,13.6157298096204,13.6157298096204,926.407300700659,0.0,1.0
2022-05-06,20.9592,20.98,20.9592,20.98,754,13.9138670326228,13.9276752139598,13.9138670326228,13.9276752139598,1135.79041419235,0.0,1.0
2022-05-09,20.5,20.75,20.5,20.75,1537,13.6090248754135,13.7749885934064,13.6090248754135,13.7749885934064,2315.26507508442,0.0,1.0
2022-05-10,20.6015,20.6015,20.6,20.6,299,13.6764061449186,13.6764061449186,13.6754103626107,13.6754103626107,450.399647007314,0.0,1.0
2022-05-11,20.6,20.6,20.5,20.5,464,13.6754103626107,13.6754103626107,13.6090248754135,13.6090248754135,698.947947195294,0.0,1.0
2022-05-12,19.05,19.05,19.02,19.02,437,12.646435311055,12.646435311055,12.6265196648959,12.6265196648959,658.276407164535,0.0,1.0
2022-05-13,19.7387,19.7387,19.7387,19.7387,394,13.1036321613817,13.1036321613817,13.1036321613817,13.1036321613817,593.503213782213,0.0,1.0
2022-05-16,19.67,19.74,19.67,19.74,714,13.0580253316773,13.1044951727153,13.0580253316773,13.1044951727153,1075.53628081345,0.0,1.0
2022-05-17,19.14,19.14,19.14,19.14,321,12.7061822495324,12.7061822495324,12.7061822495324,12.7061822495324,483.539420365712,0.0,1.0
2022-05-18,19.14,19.14,19.14,19.14,161,12.7061822495324,12.7061822495324,12.7061822495324,12.7061822495324,242.522886850093,0.0,1.0
2022-05-19,19.395,19.395,19.395,19.395,490,12.8754652418851,12.8754652418851,12.8754652418851,12.8754652418851,738.113133891586,0.0,1.0
2022-05-20,19.395,19.395,19.395,19.395,25,12.8754652418851,12.8754652418851,12.8754652418851,12.8754652418851,37.6588333618156,0.0,1.0
2022-05-23,19.74,19.74,19.69,19.69,801,13.1044951727153,13.1044951727153,13.0713024291167,13.0713024291167,1206.58902091257,0.0,1.0
2022-05-24,19.0001,19.75,19.0001,19.75,1246,12.6133089529436,13.111133721435,12.6133089529436,13.111133721435,1876.91625475289,0.0,1.0
2022-05-25,19.0001,19.0001,19.0001,19.0001,596,12.6133089529436,12.6133089529436,12.6133089529436,12.6133089529436,897.786587345684,0.0,1.0
2022-05-26,20.91,20.91,20.91,20.91,229,13.8812053729218,13.8812053729218,13.8812053729218,13.8812053729218,344.95491359423,0.0,1.0
2022-05-27,20.2999,20.9,20.2999,20.9,1125,13.4761875155321,13.8745668242021,13.4761875155321,13.8745668242021,1694.64750128169,0.0,1.0
2022-05-31,19.15,19.15,19.0421,19.0421,740,13.0447482342378,13.0447482342378,12.9712480601139,12.9712480601139,1086.33756248405,0.5,1.0
2022-06-01,19.09,19.775,19.07,19.12,687,13.0038769603969,13.4704906700811,12.9902532024499,13.0243125973174,1008.53230463046,0.0,1.0
2022-06-02,19.09,19.09,19.09,19.09,148,13.0038769603969,13.0038769603969,13.0038769603969,13.0038769603969,217.267512496809,0.0,1.0
2022-06-03,19.25,19.25,19.25,19.25,193,13.1128670239728,13.1128670239728,13.1128670239728,13.1128670239728,283.328580485703,0.0,1.0
2022-06-06,19.25,19.25,19.25,19.25,135,13.1128670239728,13.1128670239728,13.1128670239728,13.1128670239728,198.183203966684,0.0,1.0
2022-06-07,19.25,19.25,19.25,19.25,29,13.1128670239728,13.1128670239728,13.1128670239728,13.1128670239728,42.5726882595098,0.0,1.0
2022-06-08,19.25,19.25,19.25,19.25,217,13.1128670239728,13.1128670239728,13.1128670239728,13.1128670239728,318.56115007978,0.0,1.0
2022-06-09,19.5,19.5,19.5,19.5,225,13.2831639983101,13.2831639983101,13.2831639983101,13.2831639983101,330.305339944473,0.0,1.0
2022-06-10,18.0,18.01,17.51,17.51,5087,12.2613821522862,12.2681940312597,11.9276000825851,11.9276000825851,7467.83673021129,0.0,1.0
2022-06-13,17.75,17.7777,17.75,17.7777,926,12.0910851779489,12.1099540827055,12.0910851779489,12.1099540827055,1359.38997683815,0.0,1.0
2022-06-14,17.75,17.75,17.75,17.75,0,12.0910851779489,12.0910851779489,12.0910851779489,12.0910851779489,0,0.0,1.0
2022-06-15,17.7499,18.04,17.5,18.04,2249,12.0910170591592,12.2886296681802,11.9207882036116,12.2886296681802,3301.58537571164,0.0,1.0
2022-06-16,17.34,17.6,17.25,17.6,4079,11.8117981400357,11.9889069933465,11.7504912292743,11.9889069933465,5988.06880726005,0.0,1.0
2022-06-17,17.34,17.34,17.34,17.34,58,11.8117981400357,11.8117981400357,11.8117981400357,11.8117981400357,85.14537651902,0.0,1.0
2022-06-21,17.25,17.5621,17.25,17.5621,1278,11.7504912292743,11.963089972037,11.7504912292743,11.963089972037,1876.13433088461,0.0,1.0
2022-06-22,16.5,17.63,16.5,17.63,4693,11.2396003062624,12.009342630267,11.2396003062624,12.009342630267,6889.43537937516,0.0,1.0
2022-06-23,16.0001,16.0001,16.0001,16.0001,494,10.8990744763775,10.8990744763775,10.8990744763775,10.8990744763775,725.203724144754,0.0,1.0
2022-06-24,16.25,16.2599,16.13,16.13,1258,11.0693033319251,11.0760470921088,10.9875607842432,10.9875607842432,1846.77385622287,0.0,1.0
2022-06-27,16.25,16.25,16.25,16.25,108,11.0693033319251,11.0693033319251,11.0693033319251,11.0693033319251,158.546563173347,0.0,1.0
2022-06-28,16.01,16.135,16.01,16.03,865,10.9058182365612,10.9909667237299,10.9058182365612,10.9194419945082,1269.84052911987,0.0,1.0
2022-06-29,16.01,16.01,16.01,16.01,0,10.9058182365612,10.9058182365612,10.9058182365612,10.9058182365612,0,0.0,1.0
2022-06-30,16.01,16.01,16.0,16.0,268,10.9058182365612,10.9058182365612,10.8990063575878,10.8990063575878,393.430360467197,0.0,1.0
2022-07-01,15.4572,15.4572,15.31,15.31,614,10.5292575669066,10.5292575669066,10.4289867084168,10.4289867084168,901.36657211514,0.0,1.0
2022-07-05,14.1954,15.35,14.0,15.35,2275,9.66973467803133,10.4562342243108,9.53663056288928,10.4562342243108,3339.7539927719,0.0,1.0
2022-07-06,15.08,15.08,15.0,15.036,1303,10.2723134920265,10.2723134920265,10.2178184602385,10.2423412245431,1912.83492421176,0.0,1.0
2022-07-07,15.47,15.63,15.14,15.14,1554,10.5379767719927,10.6469668355685,10.3131847658674,10.3131847658674,2281.30888121649,0.0,1.0
2022-07-08,17.17,17.17,15.5,15.5,2747,11.6959961974864,11.6959961974864,10.5584124089131,10.5584124089131,4032.66119478873,0.0,1.0
2022-07-11,17.505,17.505,17.505,17.505,318,11.9241941430984,11.9241941430984,11.9241941430984,11.9241941430984,466.83154712152,0.0,1.0
2022-07-12,17.35,17.75,17.0001,17.0001,2673,11.8186100190092,12.0910851779489,11.5802623737267,11.5802623737267,3924.02743854035,0.0,1.0
2022-07-13,17.45,17.9,17.4001,17.43,10432,11.8867288087441,12.1932633625513,11.8527375326664,11.8731050507972,15314.4235835589,0.0,1.0
2022-07-14,17.45,17.75,17.25,17.75,6146,11.8867288087441,12.0910851779489,11.7504912292743,12.0910851779489,9022.47386354996,0.0,1.0
2022-07-15,17.05,17.1905,17.05,17.1874,619,11.6142536498045,11.709960549382,11.6142536498045,11.7078488669002,908.70669078057,0.0,1.0
2022-07-18,18.55,18.64,17.45,17.45,2760,12.6360354958283,12.6973424065897,11.8867288087441,11.8867288087441,4051.74550331887,0.0,1.0
2022-07-19,17.98,17.98,17.6156,17.6156,623,12.2477583943392,12.2477583943392,11.9995335245452,11.9995335245452,914.578785712923,0.0,1.0
2022-07-20,18.0,18.55,17.975,17.9999,4079,12.2613821522862,12.6360354958283,12.2443524548525,12.2613140334965,5988.06880726004,0.0,1.0
2022-07-21,17.2,18.0,17.01,18.0,629,11.7164318344068,12.2613821522862,11.5870061339105,12.2613821522862,923.386928111442,0.0,1.0
2022-07-22,17.0,17.32,17.0,17.31,4972,11.580194254937,11.7981743820887,11.580194254937,11.7913625031153,7299.01400090631,0.0,1.0
2022-07-25,17.46,17.46,17.46,17.46,332,11.8935406877176,11.8935406877176,11.8935406877176,11.8935406877176,487.383879384736,0.0,1.0
2022-07-26,17.46,17.46,17.46,17.46,34,11.8935406877176,11.8935406877176,11.8935406877176,11.8935406877176,49.9128069249428,0.0,1.0
2022-07-27,17.17,17.17,17.0,17.01,1000,11.6959961974864,11.6959961974864,11.580194254937,11.5870061339105,1468.02373308654,0.0,1.0
2022-07-28,17.1999,17.2,16.67,16.67,2687,11.7163637156171,11.7164318344068,11.3554022488117,11.3554022488117,3944.57977080356,0.0,1.0
2022-07-29,17.06,17.06,17.06,17.06,110,11.6210655287779,11.6210655287779,11.6210655287779,11.6210655287779,161.482610639521,0.0,1.0
2022-08-01,16.7,16.7,16.69,16.69,637,11.3758378857322,11.3758378857322,11.3690260067587,11.3690260067587,935.131117976133,0.0,1.0
2022-08-02,17.1999,17.2337,17.1999,17.2337,1249,11.7163637156171,11.7393878665475,11.7163637156171,11.7393878665475,1833.5616426251,0.0,1.0
2022-08-03,18.25,18.25,17.35,17.39,3276,12.4316791266235,12.4316791266235,11.8186100190092,11.8458575349032,4809.24574959155,0.0,1.0
2022-08-04,16.625,18.075,16.55,18.075,4919,11.324748793431,12.3124712445874,11.2736597011298,12.3124712445874,7221.20874305275,0.0,1.0
2022-08-05,16.95,16.95,16.81,16.81,332,11.5461348600695,11.5461348600695,11.4507685544406,11.4507685544406,487.383879384735,0.0,1.0
2022-08-08,17.4001,17.5999,17.2,17.2,4298,11.8527375326664,11.9888388745568,11.7164318344068,11.7164318344068,6309.56600480599,0.0,1.0
2022-08-09,16.81,17.3,16.81,17.3,889,11.4507685544406,11.7845506241418,11.4507685544406,11.7845506241418,1305.07309871395,0.0,1.0
2022-08-10,15.9,17.3,15.5,17.0,2828,10.8308875678528,11.7845506241418,10.5584124089131,11.580194254937,4151.57111716877,0.0,1.0
2022-08-11,16.4,16.9,15.91,15.91,1387,11.1714815165274,11.5120754652021,10.8376994468263,10.8376994468263,2036.14891779105,0.0,1.0
2022-08-12,16.95,16.975,16.75,16.75,455,11.5461348600695,11.5631645575033,11.4098972805997,11.4098972805997,667.950798554381,0.0,1.0
2022-08-15,17.2999,17.2999,16.265,16.7,5006,11.784482505352,11.784482505352,11.0795211503853,11.3758378857322,7348.92680783128,0.0,1.0
2022-08-16,16.2722,16.6505,15.54,16.51,7880,11.0844257032462,11.3421190848134,10.5856599248071,11.2464121852359,11568.027016722,0.0,1.0
2022-08-17,16.23,16.23,16.23,16.23,310,11.0556795739781,11.0556795739781,11.0556795739781,11.0556795739781,455.087357256829,0.0,1.0
2022-08-18,16.95,17.2499,16.65,16.76,2819,11.5461348600695,11.7504231104846,11.3417784908648,11.4167091595732,4138.35890357099,0.0,1.0
2022-08-19,17.05,17.07,17.05,17.05,1106,11.6142536498045,11.6278774077514,11.6142536498045,11.6142536498045,1623.63424879372,0.0,1.0
2022-08-22,17.05,17.05,17.05,17.05,406,11.6142536498045,11.6142536498045,11.6142536498045,11.6142536498045,596.017635633136,0.0,1.0
2022-08-23,16.75,16.7501,16.75,16.75,1072,11.4098972805997,11.4099653993894,11.4098972805997,11.4098972805997,1573.72144186878,0.0,1.0
2022-08-24,16.5111,16.54,16.5,16.54,1280,11.2471614919229,11.2668478221563,11.2396003062624,11.2668478221563,1879.07037835079,0.0,1.0
2022-08-25,15.51,16.719,15.51,16.719,899,10.5652242878866,11.3887804557819,10.5652242878866,11.3887804557819,1319.75333604481,0.0,1.0
2022-08-26,16.25,16.25,16.0,16.0,765,11.0693033319251,11.0693033319251,10.8990063575878,10.8990063575878,1123.03815581121,0.0,1.0
2022-08-29,16.4,16.8,16.25,16.25,1740,11.1714815165274,11.4439566754671,11.0693033319251,11.0693033319251,2554.36129557061,0.0,1.0
2022-08-30,15.85,16.78,15.85,16.78,418,10.7968281729854,11.4303329175202,10.7968281729854,11.4303329175202,613.633920430176,0.0,1.0
2022-08-31,15.4,15.905,15.4,15.905,571,10.8308875678528,11.1860562835519,10.8308875678528,11.1860562835519,811.881754372534,0.5,1.0
2022-09-01,15.4,15.4,15.4,15.4,6,10.8308875678528,10.8308875678528,10.8308875678528,10.8308875678528,8.53115678850299,0.0,1.0
2022-09-02,16.46,16.7259,15.5,15.77,1081,11.5763902186271,11.7633988552695,10.9012180066051,11.0911101912363,1537.03008139529,0.0,1.0
2022-09-06,16.46,16.46,16.46,16.46,2,11.5763902186271,11.5763902186271,11.5763902186271,11.5763902186271,2.84371892950099,0.0,1.0
2022-09-07,15.85,15.85,15.35,15.35,585,11.1473745422381,11.1473745422381,10.7957223484767,10.7957223484767,831.787786879042,0.0,1.0
2022-09-08,15.81,15.81,15.81,15.81,202,11.1192423667372,11.1192423667372,11.1192423667372,11.1192423667372,287.2156118796,0.0,1.0
2022-09-09,16.0,16.0,15.8,15.8,1121,11.2528702003666,11.2528702003666,11.112209322862,11.112209322862,1593.9044599853,0.0,1.0
2022-09-12,19.99,19.99,16.79,16.8,5757,14.059054706583,14.059054706583,11.8084806665097,11.8155137103849,8185.64493856859,0.0,1.0
2022-09-13,20.72,20.75,19.095,19.99,19116,14.5724669094747,14.5935660411004,13.42959727975,14.059054706583,27180.2655281705,0.0,1.0
2022-09-14,22.36,22.42,20.7,20.7,13802,15.7258861050123,15.7680843682637,14.5584008217243,14.5584008217243,19624.5043324863,0.0,1.0
2022-09-15,21.98,23.3,20.4,23.3,18422,15.4586304377536,16.3869922292838,14.3474095054674,16.3869922292838,26193.4950596336,0.0,1.0
2022-09-16,21.5,21.8,21.5,21.8,521,15.1210443317426,15.3320356479995,15.1210443317426,15.3320356479995,740.788781135007,0.0,1.0
2022-09-19,20.76,21.49,20.76,21.49,1788,14.6005990849756,15.1140112878674,14.6005990849756,15.1140112878674,2542.28472297389,0.0,1.0
2022-09-20,20.88,22.75,20.65,20.65,14903,14.6849956114784,16.0001748161462,14.5232356023481,14.5232356023481,21189.9716031766,0.0,1.0
2022-09-21,20.6,21.0,20.6,20.98,1303,14.488070382972,14.7693921379811,14.488070382972,14.7553260502307,1852.68288256989,0.0,1.0
2022-09-22,20.07,20.07,20.0,20.0,477,14.1153190575848,14.1153190575848,14.0660877504582,14.0660877504582,678.226964685987,0.0,1.0
2022-09-23,19.55,20.4,19.15,19.95,3059,13.7496007760729,14.3474095054674,13.4682790210637,14.0309225310821,4349.46810267176,0.0,1.0
2022-09-26,20.0,21.02,19.1975,21.02,4713,14.0660877504582,14.7834582257316,13.5016859794711,14.7834582257316,6701.22365736909,0.0,1.0
2022-09-27,19.2972,20.0,19.2972,20.0,1248,13.5718054269071,14.0660877504582,13.5718054269071,14.0660877504582,1774.48061200862,0.0,1.0
2022-09-28,19.2972,19.2972,19.2972,19.2972,180,13.5718054269071,13.5718054269071,13.5718054269071,13.5718054269071,255.934703655089,0.0,1.0
2022-09-29,19.1,19.11,19.1,19.11,773,13.4331138016876,13.4401468455628,13.4331138016876,13.4401468455628,1099.09736625213,0.0,1.0
2022-09-30,19.1,19.1,19.1,19.1,2,13.4331138016876,13.4331138016876,13.4331138016876,13.4331138016876,2.84371892950099,0.0,1.0
2022-10-03,19.1,19.1,19.1,19.1,161,13.4331138016876,13.4331138016876,13.4331138016876,13.4331138016876,228.919373824829,0.0,1.0
2022-10-04,19.5,20.89,19.1,19.1,2095,13.7144355566968,14.6920286553536,13.4331138016876,13.4331138016876,2978.79557865228,0.0,1.0
2022-10-05,19.7167,19.7167,19.7167,19.7167,149,13.866841617473,13.866841617473,13.866841617473,13.866841617473,211.857060247823,0.0,1.0
2022-10-06,19.7167,19.7167,19.7167,19.7167,68,13.866841617473,13.866841617473,13.866841617473,13.866841617473,96.6864436030334,0.0,1.0
2022-10-07,18.3,18.3,17.83,18.2,2283,12.8704702916693,12.8704702916693,12.5399172295335,12.800139852917,3246.10515802537,0.0,1.0
2022-10-10,16.94,18.45,16.6,18.45,2235,11.9139763246381,12.9759659497977,11.6748528328803,12.9759659497977,3177.85590371736,0.0,1.0
2022-10-11,17.0575,19.5,16.2,17.3,20577,11.9966145901721,13.7144355566968,11.3935310778712,12.1671659041464,29257.6022061708,0.0,1.0
2022-10-12,17.45,18.92,16.5,18.1,5416,12.2726615622748,13.3065190119335,11.604522394128,12.7298094141647,7700.79086108867,0.0,1.0
2022-10-13,17.82,19.3,15.5984,17.01,16522,12.5328841856583,13.5737746791922,10.9704231583374,11.9632076317647,23491.9620766076,0.0,1.0
2022-10-14,17.615,19.5,17.12,18.4,7936,12.3887067862161,13.7144355566968,12.0405711143922,12.9408007304216,11283.8767122599,0.0,1.0
2022-10-17,17.8101,19.4,17.78,18.19,4970,12.5259214722218,13.6441051179445,12.5047520101574,12.7931068090418,7066.64153980995,0.0,1.0
2022-10-18,17.99,19.4,17.86,18.53,10458,12.6524459315372,13.6441051179445,12.5610163611592,13.0322303007995,14869.8062823606,0.0,1.0
2022-10-19,17.9,19.5,17.83,18.17,7050,12.5891485366601,13.7144355566968,12.5399172295335,12.7790407212913,10024.109226491,0.0,1.0
2022-10-20,18.0,19.65,16.55,17.86,9212,12.6594789754124,13.8199312148252,11.6396876135042,12.5610163611592,13098.1693892815,0.0,1.0
2022-10-21,17.9,19.6,17.6,18.72,1742,12.5891485366601,13.7847659954491,12.3781572204032,13.1658581344289,2476.87918759536,0.0,1.0
2022-10-24,17.6,19.59,16.8998,18.0,3226,12.3781572204032,13.7777329515738,11.8857034882597,12.6594789754124,4586.9186332851,0.0,1.0
2022-10-25,17.4,17.75,17.4,17.75,445,12.2374963428987,12.4836528785317,12.2374963428987,12.4836528785317,632.727461813967,0.0,1.0
2022-10-26,17.0,17.0,17.0,17.0,528,11.9561745878895,11.9561745878895,11.9561745878895,11.9561745878895,750.74179738826,0.0,1.0
2022-10-27,16.75,17.0,16.5,16.66,925,11.7803484910088,11.9561745878895,11.604522394128,11.7170510961317,1315.2200048942,0.0,1.0
2022-10-28,17.05,19.19,16.83,17.48,4653,11.9913398072656,13.4964111965647,11.8366128420106,12.2937606939005,6615.91208948407,0.0,1.0
2022-10-31,17.25,18.99,17.05,17.5,4512,12.1320006847702,13.3557503190601,11.9913398072656,12.3078267816509,6415.42990495424,0.0,1.0
2022-11-01,17.28,18.91,17.28,18.15,2303,12.1530998163959,13.2994859680582,12.1530998163959,12.7649746335408,3274.54234732039,0.0,1.0
2022-11-02,16.76,18.78,16.76,17.31,4533,11.787381534884,13.2080563976803,11.787381534884,12.1741989480216,6445.28895371398,0.0,1.0
2022-11-03,16.02,16.85,15.35,16.85,1634,11.266936288117,11.8506789297611,10.7957223484767,11.8506789297611,2323.31836540231,0.0,1.0
2022-11-04,16.92,16.98,16.44,16.44,1555,11.8999102368877,11.942108500139,11.5623241308767,11.5623241308767,2210.99146768701,0.0,1.0
2022-11-07,16.92,17.25,16.75,17.0,2351,11.8999102368877,12.1320006847702,11.7803484910088,11.9561745878895,3342.7916016284,0.0,1.0
2022-11-08,16.43,18.56,15.86,16.8,4652,11.5552910870014,13.0533294324252,11.1544075861134,11.8155137103849,6614.49023001931,0.0,1.0
2022-11-09,16.43,16.43,16.43,16.43,33,11.5552910870014,11.5552910870014,11.5552910870014,11.5552910870014,46.9213623367664,0.0,1.0
2022-11-10,16.3,16.8,15.91,16.8,5370,11.4638615166235,11.8155137103849,11.1895728054895,11.8155137103849,7635.38532571012,0.0,1.0
2022-11-11,16.26,16.35,16.2,16.35,947,11.4357293411225,11.4990267359996,11.3935310778712,11.4990267359996,1346.50091311872,0.0,1.0
2022-11-14,16.4258,16.45,16.02,16.45,2437,11.5523372085738,11.5693571747519,11.266936288117,11.5693571747519,3465.07151559696,0.0,1.0
2022-11-15,17.22,18.37,16.7,16.75,1413,12.1109015531445,12.9197015987959,11.7451832716326,11.7803484910088,2009.08742369245,0.0,1.0
2022-11-16,16.74,16.8,16.3,16.74,1302,11.7733154471335,11.8155137103849,11.4638615166235,11.7733154471335,1851.26102310515,0.0,1.0
2022-11-17,16.5,16.5,16.5,16.5,452,11.604522394128,11.604522394128,11.604522394128,11.604522394128,642.680478067225,0.0,1.0
2022-11-18,16.5,16.5,16.5,16.5,250,11.604522394128,11.604522394128,11.604522394128,11.604522394128,355.464866187624,0.0,1.0
2022-11-21,16.62,17.2,16.62,17.02,3388,11.6889189206308,12.0968354653941,11.6889189206308,11.9702406756399,4817.25986657466,0.0,1.0
2022-11-22,16.985,17.35,16.77,17.35,861,11.9456250220766,12.2023311235225,11.7944145787592,12.2023311235225,1224.22099915018,0.0,1.0
2022-11-23,17.3708,17.3708,17.25,17.25,821,12.216959854783,12.216959854783,12.1320006847702,12.1320006847702,1167.34662056015,0.0,1.0
2022-11-25,17.35,17.4,17.35,17.35,590,12.2023311235225,12.2374963428987,12.2023311235225,12.2023311235225,838.897084202792,0.0,1.0
2022-11-28,17.05,17.22,16.93,17.22,1558,11.9913398072656,12.1109015531445,11.9069432807629,12.1109015531445,2215.25704608128,0.0,1.0
2022-11-29,17.3499,17.35,16.75,17.14,2655,12.2022607930838,12.2023311235225,11.7803484910088,12.0546372021427,3775.03687891255,0.0,1.0
2022-11-30,19.0,19.12,16.5,17.35,8750,13.7144355566968,13.8010530444233,11.9099045623946,12.5234451004573,12122.2633853728,0.5,1.0
2022-12-01,19.65,19.72,19.0,19.28,4266,14.1836136152153,14.2341404830558,13.7144355566968,13.9165430280586,5910.12292594291,0.0,1.0
2022-12-02,19.0,19.05,18.54,19.05,1076,13.7144355566968,13.7505261765828,13.3824018537452,13.7505261765828,1490.69204601841,0.0,1.0
2022-12-05,18.98,19.5,18.98,19.5,1408,13.6999993087424,14.0753417555572,13.6999993087424,14.0753417555572,1950.6453538977,0.0,1.0
2022-12-06,18.98,18.98,18.98,18.98,30,13.6999993087424,13.6999993087424,13.6999993087424,13.6999993087424,41.5620458927066,0.0,1.0
2022-12-07,19.75,20.0,19.75,19.8,2589,14.2557948549874,14.4362479544177,14.2557948549874,14.2918854748735,3586.8045605406,0.0,1.0
2022-12-08,19.02,19.1,19.02,19.1,321,13.7288718046512,13.7866167964689,13.7288718046512,13.7866167964689,444.713891051961,0.0,1.0
2022-12-09,19.02,19.02,19.02,19.02,77,13.7288718046512,13.7288718046512,13.7288718046512,13.7288718046512,106.67591779128,0.0,1.0
2022-12-12,19.26,19.26,19.26,19.26,137,13.9021067801042,13.9021067801042,13.9021067801042,13.9021067801042,189.800009576694,0.0,1.0
2022-12-13,19.15,19.2,19.15,19.2,212,13.8227074163549,13.8587980362409,13.8227074163549,13.8587980362409,293.705124308461,0.0,1.0
2022-12-14,20.4547,20.4547,19.15,19.22,1257,14.7644560516613,14.7644560516613,13.8227074163549,13.8732342841954,1741.44972290442,0.0,1.0
2022-12-15,19.34,20.0662,19.34,19.85,2275,13.9598517719219,14.4840319351468,13.9598517719219,14.3279760947595,3151.78848019692,0.0,1.0
2022-12-16,19.0,19.1,18.95,19.1,2163,13.7144355566968,13.7866167964689,13.6783449368107,13.7866167964689,2996.62350886415,0.0,1.0
2022-12-19,19.0,19.5,19.0,19.5,1500,13.7144355566968,14.0753417555572,13.7144355566968,14.0753417555572,2078.10229463533,0.0,1.0
2022-12-20,19.0,19.0,18.95,18.95,723,13.7144355566968,13.7144355566968,13.6783449368107,13.6783449368107,1001.64530601423,0.0,1.0
2022-12-21,19.5,19.895,19.0001,19.0001,4412,14.0753417555572,14.360457652657,13.7145077379365,13.7145077379365,6112.39154928741,0.0,1.0
2022-12-22,19.5,19.5,19.5,19.5,41,14.0753417555572,14.0753417555572,14.0753417555572,14.0753417555572,56.8014627200326,0.0,1.0
2022-12-23,19.4,19.4,19.4,19.4,300,14.0031605157851,14.0031605157851,14.0031605157851,14.0031605157851,415.620458927068,0.0,1.0
2022-12-27,19.72,19.72,19.45,19.5,1413,14.2341404830558,14.2341404830558,14.0392511356712,14.0753417555572,1957.57236154649,0.0,1.0
2022-12-28,19.72,19.72,19.72,19.72,128,14.2341404830558,14.2341404830558,14.2341404830558,14.2341404830558,177.331395808882,0.0,1.0
2022-12-29,20.0001,20.1913,19.85,19.85,3626,14.4363201356574,14.5743306661017,14.3279760947595,14.3279760947595,5023.46594689849,0.0,1.0
2022-12-30,20.1,20.2355,19.8,20.0,6594,14.5084291941897,14.6062347740809,14.2918854748735,14.4362479544177,9135.33768721696,0.0,1.0
2023-01-03,20.3,20.4492,20.2,20.2,1289,14.6527916737339,14.7604860834739,14.5806104339618,14.5806104339618,1785.78257185663,0.0,1.0
2023-01-04,20.02,20.02,20.02,20.02,171,14.4506842023721,14.4506842023721,14.4506842023721,14.4506842023721,236.903661588428,0.0,1.0
2023-01-05,20.0,20.225,20.0,20.03,733,14.4362479544177,14.5986557439048,14.4362479544177,14.4579023263493,1015.4993213118,0.0,1.0
2023-01-06,20.4499,20.4499,19.725,20.25,1300,14.7609913521523,14.7609913521523,14.2377495450444,14.6167010538479,1801.02198868395,0.0,1.0
2023-01-09,20.2957,20.2957,20.2957,20.2957,211,14.6496878804237,14.6496878804237,14.6496878804237,14.6496878804237,292.319722778704,0.0,1.0
2023-01-10,20.45,20.45,20.45,20.45,266,14.761063533392,14.761063533392,14.761063533392,14.761063533392,368.516806915334,0.0,1.0
2023-01-11,20.175,20.175,20.175,20.175,100,14.5625651240188,14.5625651240188,14.5625651240188,14.5625651240188,138.540152975689,0.0,1.0
2023-01-12,20.175,20.175,20.175,20.175,205,14.5625651240188,14.5625651240188,14.5625651240188,14.5625651240188,284.007313600163,0.0,1.0
2023-01-13,20.4999,22.23,19.75,20.37,3128,14.7970819720383,16.0458896013352,14.2557948549874,14.7033185415744,4333.53598507956,0.0,1.0
2023-01-17,20.4999,20.4999,20.4999,20.4999,8,14.7970819720383,14.7970819720383,14.7970819720383,14.7970819720383,11.0832122380551,0.0,1.0
2023-01-18,20.25,20.29,20.25,20.25,728,14.6167010538479,14.6455735497567,14.6167010538479,14.6167010538479,1008.57231366301,0.0,1.0
2023-01-19,20.5,20.5,20.5,20.5,500,14.7971541532781,14.7971541532781,14.7971541532781,14.7971541532781,692.700764878445,0.0,1.0
2023-01-20,20.1907,21.25,20.1907,21.25,617,14.573897578663,15.3385134515688,14.573897578663,15.3385134515688,854.792743860003,0.0,1.0
2023-01-23,20.12,20.12,20.12,20.12,401,14.5228654421442,14.5228654421442,14.5228654421442,14.5228654421442,555.546013432512,0.0,1.0
2023-01-24,20.5808,20.75,20.16,20.45,1230,14.8554765950139,14.9776072527083,14.551737938053,14.761063533392,1704.04388160098,0.0,1.0
2023-01-25,20.2997,20.2997,20.2997,20.2997,300,14.6525751300146,14.6525751300146,14.6525751300146,14.6525751300146,415.620458927067,0.0,1.0
2023-01-26,20.2,20.686,20.2,20.23,1524,14.5806104339618,14.9314112592542,14.5806104339618,14.6022648058935,2111.35193134951,0.0,1.0
2023-01-27,20.36,21.0,20.22,21.0,943,14.6961004175972,15.1580603521385,14.5950466819162,15.1580603521385,1306.43364256075,0.0,1.0
2023-01-30,20.8057,20.8057,20.8057,20.8057,330,15.0178122032614,15.0178122032614,15.0178122032614,15.0178122032614,457.182504819773,0.0,1.0
2023-01-31,20.98,20.98,20.41,20.41,612,15.1436241041841,15.1436241041841,14.7321910374832,14.7321910374832,847.865736211218,0.0,1.0
2023-02-01,20.8312,20.8312,20.25,20.4631,857,15.0362184194032,15.0362184194032,14.6167010538479,14.7705192758022,1187.28911100166,0.0,1.0
2023-02-02,20.8568,20.86,20.8568,20.86,482,15.0546968167849,15.0570066164576,15.0546968167849,15.0570066164576,667.763537342822,0.0,1.0
2023-02-03,20.7005,20.8524,20.25,20.79,1638,14.9418775390211,15.0515208422349,14.6167010538479,15.0064797486171,2269.28770574179,0.0,1.0
2023-02-06,20.85,20.88,20.85,20.88,400,15.0497884924804,15.071442864412,15.0497884924804,15.071442864412,554.160611902756,0.0,1.0
2023-02-07,21.0,21.1294,20.8448,21.1294,1980,15.1580603521385,15.2514628764036,15.0460350680123,15.2514628764036,2743.09502891865,0.0,1.0
2023-02-08,21.0,21.29,20.763,21.29,497,15.1580603521385,15.3673859474776,14.9869908138787,15.3673859474776,688.544560289176,0.0,1.0
2023-02-09,20.804,20.8625,20.725,20.81,1415,15.0165851221852,15.0588111474519,14.9595619427653,15.0209159965716,1960.34316460601,0.0,1.0
2023-02-10,20.6459,20.8207,20.51,20.8207,1225,14.9024665821056,15.0286393892272,14.8043722772553,15.0286393892272,1697.11687395219,0.0,1.0
2023-02-13,20.37,20.7,20.37,20.7,402,14.7033185415744,14.9415166328223,14.7033185415744,14.9415166328223,556.931414962269,0.0,1.0
2023-02-14,20.6,20.8978,20.35,20.7,1426,14.8693353930502,15.0842911250915,14.68888229362,14.9415166328223,1975.58258143332,0.0,1.0
2023-02-15,20.7,20.73,20.7,20.7,346,14.9415166328223,14.9631710047539,14.9415166328223,14.9415166328223,479.348929295883,0.0,1.0
2023-02-16,20.54,20.54,20.35,20.37,1488,14.8260266491869,14.8260266491869,14.68888229362,14.7033185415744,2061.47747627826,0.0,1.0
2023-02-17,20.35,20.36,20.35,20.36,250,14.68888229362,14.6961004175972,14.68888229362,14.6961004175972,346.350382439222,0.0,1.0
2023-02-21,20.1001,20.38,20.1,20.38,2909,14.5085013754295,14.7105366655516,14.5084291941897,14.7105366655516,4030.1330500628,0.0,1.0
2023-02-22,20.55,20.7,19.8,20.14,2685,14.8332447731641,14.9415166328223,14.2918854748735,14.5373016900986,3719.80310739726,0.0,1.0
2023-02-23,20.3945,20.3945,20.05,20.05,918,14.7210029453185,14.7210029453185,14.4723385743037,14.4723385743037,1271.79860431683,0.0,1.0
2023-02-24,20.5,20.5,20.001,20.001,1396,14.7971541532781,14.7971541532781,14.4369697668154,14.4369697668154,1934.02053554062,0.0,1.0
2023-02-27,19.98,20.49,19.9,20.49,2120,14.4218117064632,14.7899360293009,14.3640667146456,14.7899360293009,2937.05124308462,0.0,1.0
2023-02-28,19.73,20.3397,19.73,20.12,643,14.6022648058935,15.0535066128956,14.6022648058935,14.890905620607,868.796051067349,0.5,1.0
2023-03-01,20.6362,20.6362,19.85,19.85,3066,15.2729476425433,15.2729476425433,14.6910773642669,14.6910773642669,4142.65737569595,0.0,1.0
2023-03-02,20.31,20.31,19.51,19.82,822,15.0315255046982,15.0315255046982,14.4394417822089,14.6688742246735,1110.65373868952,0.0,1.0
2023-03-03,19.96,20.0,19.3,20.0,1486,14.7724888761091,14.8020930622336,14.2840198050554,14.8020930622336,2007.82415534384,0.0,1.0
2023-03-06,19.53,19.57,18.6501,19.5,2233,14.4542438752711,14.4838480613956,13.8030257909981,14.4320407356778,3017.14087407994,0.0,1.0
2023-03-07,19.43,19.44,19.43,19.44,210,14.3802334099599,14.3876344564911,14.3802334099599,14.3876344564911,283.743655869587,0.0,1.0
2023-03-08,20.3717,20.3717,18.85,18.85,655,15.0771899617952,15.0771899617952,13.9509727111552,13.9509727111552,885.009974259901,0.0,1.0
2023-03-09,20.3717,20.3717,20.3717,20.3717,12,15.0771899617952,15.0771899617952,15.0771899617952,15.0771899617952,16.2139231925478,0.0,1.0
2023-03-10,18.905,18.905,18.0,18.84,2487,13.9916784670763,13.9916784670763,13.3218837560102,13.9435716646241,3360.33558165553,0.0,1.0
2023-03-13,19.0,19.0,18.0,18.0,1794,14.0619884091219,14.0619884091219,13.3218837560102,13.3218837560102,2423.9815172859,0.0,1.0
2023-03-14,19.0,19.08,19.0,19.05,1000,14.0619884091219,14.1211967813709,14.0619884091219,14.0989936417775,1351.16026604565,0.0,1.0
2023-03-15,18.0001,19.2,18.0001,19.2,707,13.3219577664756,14.2100093397443,13.3219577664756,14.2100093397443,955.27030809427,0.0,1.0
2023-03-16,19.6,19.6,18.0,18.06,1073,14.5060512009889,14.5060512009889,13.3218837560102,13.3662900351969,1449.79496546698,0.0,1.0
2023-03-17,18.7246,18.7246,18.7246,18.7246,567,13.858163587655,13.858163587655,13.858163587655,13.858163587655,766.107870847881,0.0,1.0
2023-03-20,18.5,18.5,18.5,18.5,104,13.6919360825661,13.6919360825661,13.6919360825661,13.6919360825661,140.520667668747,0.0,1.0
2023-03-21,17.25,18.05,17.0,18.05,6649,12.7668052661765,13.3588889886658,12.5817791028986,13.3588889886658,8983.8646089375,0.0,1.0
2023-03-22,17.01,17.1359,17.01,17.1359,532,12.5891801494297,12.6823593252564,12.5891801494297,12.6823593252564,718.817261536284,0.0,1.0
2023-03-23,16.35,17.24,16.35,17.0871,2230,12.100711078376,12.7594042196454,12.100711078376,12.6462422181846,3013.08739328179,0.0,1.0
2023-03-24,16.0,16.382,15.99,16.0,2878,11.8416744497869,12.1243944272755,11.8342734032558,11.8416744497869,3888.63924567937,0.0,1.0
2023-03-27,16.2,16.5,15.02,16.0,5474,11.9896953804092,12.2117267763427,11.1163718897374,11.8416744497869,7396.25129633389,0.0,1.0
2023-03-28,15.3,17.1391,15.12,15.75,2401,11.3236011926087,12.6847276601464,11.1903823550486,11.656648286509,3244.1357987756,0.0,1.0
2023-03-29,16.75,16.95,15.61,15.61,2884,12.3967529396206,12.544773870243,11.5530336350733,11.5530336350733,3896.74620727566,0.0,1.0
2023-03-30,17.95,17.98,16.011,16.011,3351,13.2848785233547,13.307081662948,11.8498156009711,11.8498156009711,4527.73805151895,0.0,1.0
2023-03-31,17.7676,17.9976,16.713,17.16,2539,13.1498834346271,13.3201075048428,12.3693690674555,12.7001958473964,3430.5959154899,0.0,1.0
2023-04-03,17.9272,18.4,16.0,16.0,1085,13.2680041372637,13.6179256172549,11.8416744497869,11.8416744497869,1466.00888865953,0.0,1.0
2023-04-04,17.5,18.0,15.05,18.0,2421,12.9518314294544,13.3218837560102,11.1385750293308,13.3218837560102,3271.15900409652,0.0,1.0
2023-04-05,17.5,17.5,17.5,17.5,0,12.9518314294544,12.9518314294544,12.9518314294544,12.9518314294544,0,0.0,1.0
2023-04-06,17.5,17.5,17.5,17.5,24,12.9518314294544,12.9518314294544,12.9518314294544,12.9518314294544,32.4278463850956,0.0,1.0
2023-04-10,17.5,17.5,17.5,17.5,0,12.9518314294544,12.9518314294544,12.9518314294544,12.9518314294544,0,0.0,1.0
2023-04-11,17.5,17.5,17.5,17.5,2,12.9518314294544,12.9518314294544,12.9518314294544,12.9518314294544,2.7023205320913,0.0,1.0
2023-04-12,17.2511,17.2511,16.56,16.56,677,12.7676193812949,12.7676193812949,12.2561330555294,12.2561330555294,914.735500112904,0.0,1.0
2023-04-13,17.85,17.85,17.26,17.26,680,13.2108680580435,13.2108680580435,12.7742063127076,12.7742063127076,918.78898091104,0.0,1.0
2023-04-14,17.85,17.85,17.85,17.85,0,13.2108680580435,13.2108680580435,13.2108680580435,13.2108680580435,0,0.0,1.0
2023-04-17,17.85,17.85,17.85,17.85,260,13.2108680580435,13.2108680580435,13.2108680580435,13.2108680580435,351.301669171868,0.0,1.0
2023-04-18,16.87,16.87,16.78,16.78,373,12.485565497994,12.485565497994,12.418956079214,12.418956079214,503.982779235029,0.0,1.0
2023-04-19,17.0483,17.0483,15.93,16.75,4313,12.6175261576439,12.6175261576439,11.7898671240691,12.3967529396206,5827.55422745486,0.0,1.0
2023-04-20,16.25,16.3824,16.0,16.11,2673,12.0267006130648,12.1246904691368,11.8416744497869,11.9230859616292,3611.65139114002,0.0,1.0
2023-04-21,16.06,16.4137,16.0504,16.0504,762,11.8860807289736,12.1478557447792,11.8789757243037,11.8789757243037,1029.58412272678,0.0,1.0
2023-04-24,15.43,17.0,15.05,15.62,5566,11.4198147975132,12.5817791028986,11.1385750293308,11.5604346816044,7520.5580408101,0.0,1.0
2023-04-25,15.5,15.5,15.5,15.5,384,11.471622123231,11.471622123231,11.471622123231,11.471622123231,518.845542161531,0.0,1.0
2023-04-26,15.13,15.2009,15.13,15.2008,1088,11.1977834015797,11.2502568214853,11.1977834015797,11.25018281102,1470.06236945767,0.0,1.0
2023-04-27,15.1,15.1,15.02,15.07,807,11.1755802619864,11.1755802619864,11.1163718897374,11.153377122393,1090.38633469884,0.0,1.0
2023-04-28,14.0,15.03,14.0,15.03,5277,10.3614651435635,11.1237729362686,10.3614651435635,11.1237729362686,7130.0727239229,0.0,1.0
2023-05-01,14.0,14.3234,12.1,14.26,11737,10.3614651435635,10.6008149883798,8.95526630265133,10.5538923533726,15858.5680425778,0.0,1.0
2023-05-02,14.0,14.0,14.0,14.0,6,10.3614651435635,10.3614651435635,10.3614651435635,10.3614651435635,8.10696159627391,0.0,1.0
2023-05-03,13.75,13.8,13.6,13.6,778,10.1764389802856,10.2134442129412,10.0654232823189,10.0654232823189,1051.20268698351,0.0,1.0
2023-05-04,13.8856,13.8856,13.8406,13.8406,500,10.2767971712475,10.2767971712475,10.2434924618575,10.2434924618575,675.580133022827,0.0,1.0
2023-05-05,13.26,13.26,13.26,13.26,183,9.81378770026088,9.81378770026088,9.81378770026088,9.81378770026088,247.262328686354,0.0,1.0
2023-05-08,12.76,13.305,12.59,12.59,2449,9.44373537370504,9.84709240965091,9.31791758267606,9.31791758267606,3308.99149154579,0.0,1.0
2023-05-09,13.6376,13.9651,12.1018,12.75,3625,10.0932512172759,10.3356354911699,8.95659849102693,9.43633432717393,4897.95596441545,0.0,1.0
2023-05-10,13.434,13.5,12.9926,12.9926,2213,9.94256590990231,9.99141281700769,9.61588371601882,9.61588371601882,2990.11766875902,0.0,1.0
2023-05-11,12.76,13.75,12.76,12.81,2629,9.44373537370504,10.1764389802856,9.44373537370504,9.48074060636063,3552.20033943401,0.0,1.0
2023-05-12,12.34,12.84,11.3,12.84,7045,9.13289141939814,9.50294374595398,8.36318258016199,9.50294374595398,9518.92407429158,0.0,1.0
2023-05-15,12.34,12.34,12.34,12.34,1033,9.13289141939814,9.13289141939814,9.13289141939814,9.13289141939814,1395.74855482515,0.0,1.0
2023-05-16,12.5,12.8092,12.26,12.26,973,9.251308163896,9.48014852263814,9.0736830471492,9.0736830471492,1314.67893886242,0.0,1.0
2023-05-17,12.5,12.5,12.5,12.5,25,9.251308163896,9.251308163896,9.251308163896,9.251308163896,33.7790066511412,0.0,1.0
2023-05-18,12.31,12.3831,12.15,12.15,1563,9.11068827980479,9.16478992994725,8.99227153530692,8.99227153530692,2111.86349582935,0.0,1.0
2023-05-19,12.535,12.535,12.49,12.49,404,9.27721182675491,9.27721182675491,9.24390711736489,9.24390711736489,545.868747482442,0.0,1.0
2023-05-22,12.535,12.535,12.535,12.535,354,9.27721182675491,9.27721182675491,9.27721182675491,9.27721182675491,478.31073418016,0.0,1.0
2023-05-23,12.82,13.76,12.82,13.76,1159,9.48814165289174,10.1838400268167,9.48814165289174,10.1838400268167,1565.99474834691,0.0,1.0
2023-05-24,12.9,12.9,12.9,12.9,147,9.54735002514068,9.54735002514068,9.54735002514068,9.54735002514068,198.62055910871,0.0,1.0
2023-05-25,14.7,14.9,13.15,13.75,4968,10.8795384007417,11.027559331364,9.7323761884186,10.1764389802856,6712.56420171478,0.0,1.0
2023-05-26,14.75,14.79,14.75,14.77,1524,10.9165436333973,10.9461478195218,10.9165436333973,10.9313457264595,2059.16824545356,0.0,1.0
2023-05-30,15.0001,15.5,15.0001,15.15,2514,11.1016438071405,11.471622123231,11.1016438071405,11.212585494642,3396.81690883876,0.0,1.0
2023-05-31,14.51,15.21,14.51,15.21,1214,11.1089708432063,11.6448963835402,11.1089708432063,11.6448963835402,1585.66803789683,0.5,1.0
2023-06-01,14.635,14.6975,14.51,14.52,2824,11.2046718325517,11.2525223272243,11.1089708432063,11.1166269223539,3688.57210792472,0.0,1.0
2023-06-02,16.5,16.98,15.09,15.15,4592,12.632530593584,13.0000223926701,11.5530234337687,11.5989599086544,5997.84813016659,0.0,1.0
2023-06-05,16.5,16.5,16.5,16.5,80,12.632530593584,12.632530593584,12.632530593584,12.632530593584,104.492127703251,0.0,1.0
2023-06-06,14.2394,15.05,14.2394,15.03,1444,10.9017973414715,11.5223991171782,10.9017973414715,11.5070869588829,1886.08290504368,0.0,1.0
2023-06-07,14.9,15.5,14.04,14.04,8853,11.4075579299638,11.8669226788214,10.7491351232679,10.7491351232679,11563.3600819609,0.0,1.0
2023-06-08,14.9,14.9,14.9,14.9,263,11.4075579299638,11.4075579299638,11.4075579299638,11.4075579299638,343.517869824434,0.0,1.0
2023-06-09,14.9,14.9,14.9,14.9,0,11.4075579299638,11.4075579299638,11.4075579299638,11.4075579299638,0,0.0,1.0
2023-06-12,14.66,15.4998,14.66,15.4998,1344,11.2238120304207,11.8667695572384,11.2238120304207,11.8667695572384,1755.46774541461,0.0,1.0
2023-06-13,14.66,14.66,14.66,14.66,149,11.2238120304207,11.2238120304207,11.2238120304207,11.2238120304207,194.616587847304,0.0,1.0
2023-06-14,14.525,14.525,14.5,14.5,1202,11.1204549619278,11.1204549619278,11.1013147640587,11.1013147640587,1569.99421874133,0.0,1.0
2023-06-15,14.175,14.6,14.12,14.6,975,10.8524921917608,11.177875555535,10.8103837564489,11.177875555535,1273.49780638337,0.0,1.0
2023-06-16,14.2,14.2,14.2,14.2,507,10.8716323896299,10.8716323896299,10.8716323896299,10.8716323896299,662.218859319349,0.0,1.0
2023-06-20,13.98,14.3501,13.98,14.35,977,10.7031986483821,10.9865501376358,10.7031986483821,10.9864735768443,1276.11010957595,0.0,1.0
2023-06-21,14.6,14.6,13.9965,14.5999,4513,11.177875555535,11.177875555535,10.7158311789757,11.1777989947435,5894.66215405959,0.0,1.0
2023-06-22,13.83,14.3061,13.83,14.0001,3224,10.5883574611677,10.9528633893862,10.5883574611677,10.7185873674688,4211.03274644099,0.0,1.0
2023-06-23,13.85,13.97,13.85,13.97,567,10.603669619463,10.6955425692345,10.603669619463,10.6955425692345,740.587955096784,0.0,1.0
2023-06-26,13.72,14.0,13.72,13.86,10343,10.5041405905438,10.7185108066774,10.5041405905438,10.6113256986106,13509.525960434,0.0,1.0
2023-06-27,13.49,14.155,13.49,14.155,3956,10.3280507701484,10.8371800334656,10.3280507701484,10.8371800334656,5167.13571492573,0.0,1.0
2023-06-28,13.42,13.5001,13.3402,13.5,2391,10.274458216115,10.3357834100875,10.213362704517,10.335706849296,3123.0084667309,0.0,1.0
2023-06-29,14.425,14.5118,14.25,14.5118,980,11.0438941704515,11.1103489374529,10.909912785368,11.1103489374529,1280.02856436482,0.0,1.0
2023-06-30,14.35,14.3672,14.0211,14.25,5307,10.9864735768443,10.9996420329782,10.7346651336789,10.909912785368,6931.74652151437,0.0,1.0
2023-07-03,14.01,14.3,14.01,14.24,3287,10.726166885825,10.9481931811062,10.726166885825,10.9022567062204,4293.32029700729,0.0,1.0
2023-07-05,14.2,14.2,13.5,13.8,3469,10.8716323896299,10.8716323896299,10.335706849296,10.5653892237248,4531.03988753219,0.0,1.0
2023-07-06,14.702,15.04,14.2,14.87,2857,11.2559675628408,11.5147430380305,10.8716323896299,11.3845896925209,3731.67511060231,0.0,1.0
2023-07-07,14.95,14.9999,14.6,14.6,1106,11.4458383257019,11.4840421606486,11.177875555535,11.177875555535,1444.60366549744,0.0,1.0
2023-07-10,14.9972,14.9972,14.5,14.9,1131,11.4819750192787,11.4819750192787,11.1013147640587,11.4075579299638,1477.2574554047,0.0,1.0
2023-07-11,15.7,15.8,14.99,14.99,4710,12.0200442617739,12.0966050532502,11.4764626422924,11.4764626422924,6151.97401852886,0.0,1.0
2023-07-12,16.0,16.1,15.7897,15.99,3028,12.2497266362027,12.326287427679,12.0887192917281,12.2420705570551,3955.02703356803,0.0,1.0
2023-07-13,16.19,16.3,16.13,16.15,1390,12.3951921400076,12.4794090106315,12.3492556651218,12.3645678234171,1815.55071884398,0.0,1.0
2023-07-14,16.0,16.0,15.3,15.3,838,12.2497266362027,12.2497266362027,11.7138010958688,11.7138010958688,1094.55503769155,0.0,1.0
2023-07-17,16.2499,16.2499,16.22,16.22,912,12.4410520541019,12.4410520541019,12.4181603774505,12.4181603774505,1191.21025581705,0.0,1.0
2023-07-18,16.2499,16.2499,16.2499,16.2499,68,12.4410520541019,12.4410520541019,12.4410520541019,12.4410520541019,88.8183085477627,0.0,1.0
2023-07-19,15.52,15.55,15.52,15.55,334,11.8822348371166,11.9052030745595,11.8822348371166,11.9052030745595,436.254633161071,0.0,1.0
2023-07-20,15.5,15.6,15.5,15.53,1060,11.8669226788214,11.9434834702976,11.8669226788214,11.8898909162642,1384.52069206806,0.0,1.0
2023-07-21,16.4,16.44,15.75,15.75,1245,12.5559698021078,12.5865941186983,12.058324657512,12.058324657512,1626.15873738183,0.0,1.0
2023-07-24,15.93,16.47,15.82,16.47,1112,12.1961340821693,12.6095623561412,12.1119172115454,12.6095623561412,1452.44057507518,0.0,1.0
2023-07-25,16.0248,16.0248,15.59,15.59,1646,12.2687137124888,12.2687137124888,11.93582739115,11.93582739115,2149.92552749438,0.0,1.0
2023-07-26,16.5,16.5,15.85,15.8501,4318,12.632530593584,12.632530593584,12.1348854489883,12.1349620097798,5639.96259278295,0.0,1.0
2023-07-27,16.3,16.5,15.5,16.35,2966,12.4794090106315,12.632530593584,11.8669226788214,12.5176894063696,3874.04563459801,0.0,1.0
2023-07-28,16.45,16.45,15.73,15.9,643,12.5942501978459,12.5942501978459,12.0430124992168,12.1731658447264,839.855476414875,0.0,1.0
2023-07-31,16.46,16.5,16.46,16.4999,1397,12.6019062769935,12.632530593584,12.6019062769935,12.6324540327926,1824.69378001801,0.0,1.0
2023-08-01,15.7101,15.7101,15.7101,15.7101,437,12.027776901713,12.027776901713,12.027776901713,12.027776901713,570.788247579005,0.0,1.0
2023-08-02,15.7101,15.7101,15.7101,15.7101,2,12.027776901713,12.027776901713,12.027776901713,12.027776901713,2.61230319258126,0.0,1.0
2023-08-03,16.105,16.105,16.105,16.105,132,12.3301154672528,12.3301154672528,12.3301154672528,12.3301154672528,172.412010710363,0.0,1.0
2023-08-04,16.48,16.4999,15.79,15.93,3095,12.6172184352888,12.6324540327926,12.0889489741025,12.1961340821693,4042.53919051949,0.0,1.0
2023-08-07,16.2,16.2,16.2,16.2,151,12.4028482191552,12.4028482191552,12.4028482191552,12.4028482191552,197.228891039886,0.0,1.0
2023-08-08,16.4999,16.4999,15.0001,15.82,2616,12.6324540327926,12.6324540327926,11.4841952822315,12.1119172115454,3416.89257589628,0.0,1.0
2023-08-09,16.5,16.5,16.4,16.4,1100,12.632530593584,12.632530593584,12.5559698021078,12.5559698021078,1436.7667559197,0.0,1.0
2023-08-10,17.0,18.33,16.5,16.5,4264,13.0153345509654,14.0335930775997,12.632530593584,12.632530593584,5569.43040658323,0.0,1.0
2023-08-11,16.15,16.15,16.15,16.15,206,12.3645678234171,12.3645678234171,12.3645678234171,12.3645678234171,269.06722883587,0.0,1.0
2023-08-14,16.21,16.93,16.18,16.18,2637,12.4105042983029,12.961741996932,12.38753606086,12.38753606086,3444.32175941838,0.0,1.0
2023-08-15,16.7499,16.7499,16.7499,16.7499,1008,12.8238560114832,12.8238560114832,12.8238560114832,12.8238560114832,1316.60080906096,0.0,1.0
2023-08-16,15.7815,16.73,15.7815,16.73,661,12.0824413068271,12.8086204139794,12.0824413068271,12.8086204139794,863.366205148103,0.0,1.0
2023-08-17,15.52,15.86,15.52,15.86,552,11.8822348371166,12.1425415281359,11.8822348371166,12.1425415281359,720.995681152429,0.0,1.0
2023-08-18,15.45,15.45,15.34,15.34,1051,11.8286422830832,11.8286422830832,11.7444254124593,11.7444254124593,1372.76532770146,0.0,1.0
2023-08-21,15.7922,16.65,15.7922,16.65,1268,12.090633311515,12.7473717807984,12.090633311515,12.7473717807984,1656.20022409652,0.0,1.0
2023-08-22,15.16,16.0,15.16,15.99,1847,11.6066159878021,12.2497266362027,11.6066159878021,12.2420705570551,2412.46199834878,0.0,1.0
2023-08-23,15.0,15.0,15.0,15.0,256,11.48411872144,11.48411872144,11.48411872144,11.48411872144,334.374808650402,0.0,1.0
2023-08-24,16.02,16.65,14.54,16.65,2101,12.265038794498,12.7473717807984,11.1319390806492,12.7473717807984,2744.2245038066,0.0,1.0
2023-08-25,16.0,16.0,16.0,16.0,104,12.2497266362027,12.2497266362027,12.2497266362027,12.2497266362027,135.839766014225,0.0,1.0
2023-08-28,16.0,16.2,16.0,16.07,1715,12.2497266362027,12.4028482191552,12.2497266362027,12.3033191902361,2240.04998763843,0.0,1.0
2023-08-29,15.98,15.98,15.32,15.32,743,12.2344144779074,12.2344144779074,11.7291132541641,11.7291132541641,970.470636043941,0.0,1.0
2023-08-30,15.0001,15.5001,15.0001,15.5,1705,11.4841952822315,11.8669992396128,11.4841952822315,11.8669226788214,2226.98847167552,0.0,1.0
2023-08-31,15.0001,15.0001,15.0001,15.0001,231,11.8669992396128,11.8669992396128,11.8669992396128,11.8669992396128,291.988145447379,0.5,1.0
2023-09-01,14.992,15.26,14.992,15.26,277,11.8605911027444,12.0726134090101,11.8605911027444,12.0726134090101,350.132970947721,0.0,1.0
2023-09-05,14.992,14.992,14.992,14.992,35,11.8605911027444,11.8605911027444,11.8605911027444,11.8605911027444,44.2406280980875,0.0,1.0
2023-09-06,15.98,15.98,15.98,15.98,282,12.642225575097,12.642225575097,12.642225575097,12.642225575097,356.453060676021,0.0,1.0
2023-09-07,15.93,15.98,15.93,15.97,1401,12.6026691746743,12.642225575097,12.6026691746743,12.6343142950125,1770.88914186917,0.0,1.0
2023-09-08,15.98,15.98,14.81,14.81,1455,12.642225575097,12.642225575097,11.7166058052057,11.7166058052057,1839.14611093479,0.0,1.0
2023-09-11,15.01,15.5,15.01,15.5,1360,11.8748314068965,12.2624841310391,11.8748314068965,12.2624841310391,1719.06440609712,0.0,1.0
2023-09-12,14.85,14.98,14.85,14.98,651,11.7482509255439,11.8510975666429,11.7482509255439,11.8510975666429,822.875682624428,0.0,1.0
2023-09-13,14.8,14.85,14.8,14.85,774,11.7086945251212,11.7482509255439,11.7086945251212,11.7482509255439,978.349889940563,0.0,1.0
2023-09-14,14.75,14.7999,14.0,14.7999,1368,11.6691381246985,11.7086154123203,11.0757921183579,11.7086154123203,1729.17654966239,0.0,1.0
2023-09-15,14.5,15.0,14.5,15.0,1487,11.4713561225849,11.866920126812,11.4713561225849,11.866920126812,1879.5946851959,0.0,1.0
2023-09-18,14.51,15.0,14.51,15.0,730,11.4792674026695,11.866920126812,11.4792674026695,11.866920126812,922.733100331539,0.0,1.0
2023-09-19,14.51,14.51,14.51,14.51,5,11.4792674026695,11.4792674026695,11.4792674026695,11.4792674026695,6.32008972829821,0.0,1.0
2023-09-20,16.9881,17.0,15.43,15.5,7895,13.4397617204197,13.4491761437203,12.2071051704473,12.2624841310391,9979.42168098287,0.0,1.0
2023-09-21,15.5001,16.999,15.475,16.999,2457,12.2625632438399,13.4483850157118,12.2427059308277,13.4483850157118,3105.69209248575,0.0,1.0
2023-09-22,16.4,16.4,16.4,16.4,1082,12.9744993386478,12.9744993386478,12.9744993386478,12.9744993386478,1367.66741720373,0.0,1.0
2023-09-25,16.4,16.99,16.4,16.4,931,12.9744993386478,13.4412648636357,12.9744993386478,12.9744993386478,1176.80070740913,0.0,1.0
2023-09-26,16.4,16.41,16.4,16.41,597,12.9744993386478,12.9824106187323,12.9744993386478,12.9824106187323,754.618713558807,0.0,1.0
2023-09-27,16.97,16.97,16.97,16.97,301,13.4254423034666,13.4254423034666,13.4254423034666,13.4254423034666,380.469401643554,0.0,1.0
2023-09-28,16.97,16.97,16.97,16.97,2,13.4254423034666,13.4254423034666,13.4254423034666,13.4254423034666,2.5280358913193,0.0,1.0
2023-09-29,16.9899,16.9899,15.745,15.75,1607,13.4411857508349,13.4411857508349,12.4563104931103,12.4602661331526,2031.27683867505,0.0,1.0
2023-10-02,16.95,16.95,16.95,16.95,402,13.4096197432976,13.4096197432976,13.4096197432976,13.4096197432976,508.135214155176,0.0,1.0
2023-10-03,15.7,16.12,15.05,16.12,2036,12.4207097327299,12.7529834962806,11.9064765272347,12.7529834962806,2573.54053736304,0.0,1.0
2023-10-04,15.7,15.7,15.7,15.7,1,12.4207097327299,12.4207097327299,12.4207097327299,12.4207097327299,1.26401794565964,0.0,1.0
2023-10-05,14.76,14.76,14.76,14.76,1837,11.677049404783,11.677049404783,11.677049404783,11.677049404783,2322.00096617677,0.0,1.0
2023-10-06,14.48,14.76,14.48,14.76,1266,11.4555335624158,11.677049404783,11.4555335624158,11.677049404783,1600.24671920512,0.0,1.0
2023-10-09,14.69,14.69,14.69,14.69,239,11.6216704441912,11.6216704441912,11.6216704441912,11.6216704441912,302.100289012656,0.0,1.0
2023-10-10,14.69,14.69,14.69,14.69,8,11.6216704441912,11.6216704441912,11.6216704441912,11.6216704441912,10.1121435652772,0.0,1.0
2023-10-11,14.69,14.69,14.69,14.69,413,11.6216704441912,11.6216704441912,11.6216704441912,11.6216704441912,522.039411557434,0.0,1.0
2023-10-12,14.26,14.26,14.13,14.13,473,11.2814854005559,11.2814854005559,11.1786387594569,11.1786387594569,597.880488297014,0.0,1.0
2023-10-13,14.26,14.26,14.26,14.26,2,11.2814854005559,11.2814854005559,11.2814854005559,11.2814854005559,2.5280358913193,0.0,1.0
2023-10-16,14.26,14.26,14.26,14.26,6,11.2814854005559,11.2814854005559,11.2814854005559,11.2814854005559,7.5841076739579,0.0,1.0
2023-10-17,14.26,14.26,14.26,14.26,62,11.2814854005559,11.2814854005559,11.2814854005559,11.2814854005559,78.3691126308983,0.0,1.0
2023-10-18,14.26,14.26,14.26,14.26,2,11.2814854005559,11.2814854005559,11.2814854005559,11.2814854005559,2.5280358913193,0.0,1.0
2023-10-19,14.36,14.36,13.97,14.27,7533,11.3605982014014,11.3605982014014,11.0520582781042,11.2893966806405,9521.84718465407,0.0,1.0
2023-10-20,14.0,14.0,13.24,13.24,974,11.0757921183579,11.0757921183579,10.4745348319327,10.4745348319327,1231.15347907249,0.0,1.0
2023-10-23,13.5001,13.9204,13.5,13.75,1884,10.6803072269316,11.0128183288849,10.6802281141308,10.8780101162443,2381.40980962278,0.0,1.0
2023-10-24,13.5,13.5,12.06,13.5,5673,10.6802281141308,10.6802281141308,9.54100378195684,10.6802281141308,7170.77380572717,0.0,1.0
2023-10-25,13.6,13.675,13.6,13.675,646,10.7593409149762,10.8186755156103,10.7593409149762,10.8186755156103,816.555592896132,0.0,1.0
2023-10-26,13.55,14.0,13.55,13.5501,1948,10.7197845145535,11.0757921183579,10.7197845145535,10.7198636273543,2462.30695814499,0.0,1.0
2023-10-27,13.55,13.55,13.55,13.55,447,10.7197845145535,10.7197845145535,10.7197845145535,10.7197845145535,565.016021709862,0.0,1.0
2023-10-30,14.71,15.2799,13.96,13.96,1898,11.6374930043603,12.0883568563783,11.0441469980197,11.0441469980197,2399.10606086201,0.0,1.0
2023-10-31,12.61,13.94,12.61,13.94,1188,9.97612418660662,11.0283244378506,9.97612418660662,11.0283244378506,1501.65331944366,0.0,1.0
2023-11-01,13.8,13.98,12.9,13.548,1590,10.917566516667,11.0599695581888,10.2055513090583,10.7182022585366,2009.78853359884,0.0,1.0
2023-11-02,13.51,13.6,13.25,13.25,1310,10.6881393942153,10.7593409149762,10.4824461120173,10.4824461120173,1655.86350881414,0.0,1.0
2023-11-03,13.5,13.5,13.5,13.5,161,10.6802281141308,10.6802281141308,10.6802281141308,10.6802281141308,203.506889251203,0.0,1.0
2023-11-06,13.835,14.025,13.835,14.025,641,10.9452559969629,11.0955703185692,10.9452559969629,11.0955703185692,810.235503167835,0.0,1.0
2023-11-07,13.0,14.0,12.0,14.0,3167,10.2846641099037,11.0757921183579,9.4935361014496,11.0757921183579,4003.14483390411,0.0,1.0
2023-11-08,13.0,13.0,13.0,13.0,102,10.2846641099037,10.2846641099037,10.2846641099037,10.2846641099037,128.929830457284,0.0,1.0
2023-11-09,13.0,13.0,13.0,13.0,99,10.2846641099037,10.2846641099037,10.2846641099037,10.2846641099037,125.137776620305,0.0,1.0
2023-11-10,13.4,13.4,13.4,13.4,209,10.6011153132854,10.6011153132854,10.6011153132854,10.6011153132854,264.179750642866,0.0,1.0
2023-11-13,13.0,13.46,13.0,13.0,1312,10.2846641099037,10.6485829937926,10.2846641099037,10.2846641099037,1658.39154470546,0.0,1.0
2023-11-14,13.41,15.3,13.392,13.3999,3386,10.6090265933699,12.1042585293482,10.5947862892177,10.6010362004845,4279.96476400357,0.0,1.0
2023-11-15,13.53,13.53,13.51,13.51,202,10.7039619543844,10.7039619543844,10.6881393942153,10.6881393942153,255.331625023249,0.0,1.0
2023-11-16,13.8,15.25,13.77,14.14,2522,10.917566516667,12.0647021289255,10.8938326764134,11.1865500395414,3187.85325895364,0.0,1.0
2023-11-17,14.83,15.072,14.83,15.072,203,11.7324283653748,11.9238813434207,11.7324283653748,11.9238813434207,256.595642968908,0.0,1.0
2023-11-20,14.01,14.25,13.9,14.25,2513,11.0837033984424,11.2735741204714,10.9966793175124,11.2735741204714,3176.47709744269,0.0,1.0
2023-11-21,15.71,15.71,14.73,14.73,1208,12.4286210128144,12.4286210128144,11.6533155645294,11.6533155645294,1526.93367835686,0.0,1.0
2023-11-22,15.5499,15.55,15.45,15.45,2046,12.3019614186609,12.3020405314618,12.2229277306164,12.2229277306164,2586.18071681964,0.0,1.0
2023-11-24,15.3815,15.71,15.21,15.21,561,12.1687354620372,12.4286210128144,12.0330570085874,12.0330570085874,709.114067515064,0.0,1.0
2023-11-27,15.35,15.37,15.0,15.0,1445,12.1438149297709,12.15963748994,11.866920126812,11.866920126812,1826.50593147819,0.0,1.0
2023-11-28,14.61,15.99,14.51,15.95,2246,11.5583802035149,12.6501368551816,11.4792674026695,12.6184917348434,2838.98430595156,0.0,1.0
2023-11-29,14.52,14.55,14.52,14.55,1388,11.487178682754,11.5109125230076,11.487178682754,11.5109125230076,1754.45690857559,0.0,1.0
2023-11-30,14.5,14.5,14.03,14.33,1697,11.866920126812,11.866920126812,11.4822682330464,11.7277907184287,2073.5371719916,0.5,1.0
2023-12-01,14.79,14.79,14.79,14.79,230,12.1042585293482,12.1042585293482,12.1042585293482,12.1042585293482,281.033323251662,0.0,1.0
2023-12-04,14.5,14.79,14.0376,14.79,1876,11.866920126812,12.1042585293482,11.4884881360094,12.1042585293482,2292.25441052224,0.0,1.0
2023-12-05,15.9,15.94,15.78,15.94,1155,13.0126917252628,13.0454280566471,12.9144827311099,13.0454280566471,1411.276036329,0.0,1.0
2023-12-06,15.75,16.38,15.75,16.0,1109,12.8899304825716,13.4055277018745,12.8899304825716,13.0945325537236,1355.06937167867,0.0,1.0
2023-12-07,15.25,15.25,14.5,15.23,2073,12.4807263402678,12.4807263402678,11.866920126812,12.4643581745756,2532.96556130736,0.0,1.0
2023-12-08,15.25,15.25,15.25,15.25,152,12.4807263402678,12.4807263402678,12.4807263402678,12.4807263402678,185.726370148924,0.0,1.0
2023-12-11,14.4,15.12,14.4,14.5001,4452,11.7850792983512,12.3743332632688,11.7850792983512,11.8670019676405,5439.82763094086,0.0,1.0
2023-12-12,14.91,15.2499,14.15,15.2499,2174,12.2024675235012,12.4806444994393,11.5804772271993,12.4806444994393,2656.37584673526,0.0,1.0
2023-12-13,14.175,14.41,13.775,14.24,2701,11.6009374343145,11.7932633811973,11.2735741204714,11.654133972814,3300.30872218581,0.0,1.0
2023-12-14,14.3,14.53,14.3,14.53,1237,11.7032384698905,11.8914723753502,11.7032384698905,11.8914723753502,1511.47052548828,0.0,1.0
2023-12-15,14.5,15.2,14.05,15.17,3660,11.866920126812,12.4398059260374,11.4986363987385,12.4152536774992,4472.09549174382,0.0,1.0
2023-12-18,15.2,15.9498,14.49,14.49,14220,12.4398059260374,13.0534484578363,11.8587360439659,11.8587360439659,17375.1906810375,0.0,1.0
2023-12-19,15.475,15.475,14.96,15.0,1845,12.6648682043045,12.6648682043045,12.2433879377315,12.2761242691159,2254.37600608398,0.0,1.0
2023-12-20,15.3685,15.4,14.6,14.6,1681,12.5777077219938,12.6034875829589,11.9487609552728,11.9487609552728,2053.9870277654,0.0,1.0
2023-12-21,14.55,15.4,14.55,15.01,2403,11.9078405410424,12.6034875829589,11.9078405410424,12.2843083519619,2936.18728597279,0.0,1.0
2023-12-22,14.82,15.4,14.82,15.0,2548,12.1288107778865,12.6034875829589,12.1288107778865,12.2761242691159,3113.36046802274,0.0,1.0
2023-12-26,14.93,15.1,14.93,15.0,2273,12.2188356891933,12.3579650975766,12.2188356891933,12.2761242691159,2777.3423641349,0.0,1.0
2023-12-27,15.0363,15.1,15.005,15.005,2872,12.3058324898471,12.3579650975766,12.2802163105389,12.2802163105389,3509.25088860336,0.0,1.0
2023-12-28,15.5001,15.7861,15.25,15.25,3970,12.6854102522482,12.919475021646,12.4807263402678,12.4807263402678,4850.87953612649,0.0,1.0
2023-12-29,15.64,15.7501,15.07,15.75,3887,12.7999055712648,12.8900123234001,12.3334128490384,12.8899304825716,4749.46316295307,0.0,1.0
2024-01-02,15.7601,15.9682,15.7569,15.7569,1891,12.8981964062462,13.0685071702731,12.8955774997354,12.8955774997354,2310.58267073431,0.0,1.0
2024-01-03,15.9,15.9,15.9,15.9,130,13.0126917252628,13.0126917252628,13.0126917252628,13.0126917252628,158.844921837896,0.0,1.0
2024-01-04,17.324,17.324,16.15,16.15,4007,14.1781051225442,14.1781051225442,13.2172937964147,13.2172937964147,4896.0892446496,0.0,1.0
2024-01-05,18.4,19.19,17.4,17.75,3021,15.0587124367821,15.7052549816222,14.2403041521744,14.5267470517871,3691.31160670987,0.0,1.0
2024-01-08,17.45,18.14,17.17,17.17,3227,14.2812245664048,14.8459262827841,14.0520702467146,14.0520702467146,3943.01971362222,0.0,1.0
2024-01-09,17.49,17.49,17.49,17.49,104,14.3139608977891,14.3139608977891,14.3139608977891,14.3139608977891,127.075937470316,0.0,1.0
2024-01-10,16.9549,18.0,16.52,18.0,1828,13.8760306246955,14.731349122939,13.5201048617196,14.731349122939,2233.60397784364,0.0,1.0
2024-01-11,17.2501,17.3072,16.35,16.35,3209,14.1176247503117,14.1643558633628,13.3809754533363,13.3809754533363,3921.02580136774,0.0,1.0
2024-01-12,17.5,18.0,16.56,17.8499,2730,14.3221449806352,14.731349122939,13.5528411931039,14.6085060394194,3335.7433585958,0.0,1.0
2024-01-16,17.5,17.75,17.5,17.75,730,14.3221449806352,14.5267470517871,14.3221449806352,14.5267470517871,891.975330320488,0.0,1.0
2024-01-17,17.4335,17.4335,16.95,16.95,1026,14.2677208297088,14.2677208297088,13.8720204241009,13.8720204241009,1253.65299850523,0.0,1.0
2024-01-18,16.94,17.0,16.45,17.0,2335,13.8638363412548,13.9129408383313,13.4628162817971,13.9129408383313,2853.09917301144,0.0,1.0
2024-01-19,17.0,17.05,16.8,16.8,2356,13.9129408383313,13.9538612525617,13.7492591814098,13.7492591814098,2878.75873730832,0.0,1.0
2024-01-22,17.37,17.87,16.76,17.87,3233,14.2157519036362,14.62495604594,13.7165228500255,14.62495604594,3950.35101770704,0.0,1.0
2024-01-23,17.24,17.46,17.24,17.4,1088,14.1093588266372,14.2894086492509,14.1093588266372,14.2403041521744,1329.40980738177,0.0,1.0
2024-01-24,17.51,17.88,17.51,17.88,534,14.3303290634812,14.6331401287861,14.3303290634812,14.6331401287861,652.486063549511,0.0,1.0
2024-01-25,17.9,17.9,17.4,17.51,2638,14.6495082944783,14.6495082944783,14.2403041521744,14.3303290634812,3223.33002929513,0.0,1.0
2024-01-26,17.7437,17.91,17.7437,17.91,470,14.5215910795941,14.6576923773243,14.5215910795941,14.6576923773243,574.285486644698,0.0,1.0
2024-01-29,16.356,18.275,16.356,17.76,8160,13.3858859030439,14.9564114012062,13.3858859030439,14.5349311346332,9970.57355536331,0.0,1.0
2024-01-30,17.2,17.2,16.7,16.7,398,14.0766224952528,14.0766224952528,13.667418352949,13.667418352949,486.309837626789,0.0,1.0
2024-01-31,17.05,17.05,16.68,16.68,1715,13.9538612525617,13.9538612525617,13.6510501872568,13.6510501872568,2095.53108424608,0.0,1.0
2024-02-01,17.2501,17.2504,17.2501,17.2504,532,14.1176247503117,14.1178702727971,14.1176247503117,14.1178702727971,650.042295521234,0.0,1.0
2024-02-02,17.45,17.9996,17.24,17.25,4195,14.2812245664048,14.7310217596252,14.1093588266372,14.1175429094832,5125.80343930747,0.0,1.0
2024-02-05,17.7,18.0251,17.6,17.75,1158,14.4858266375567,14.7518911708827,14.4039858090959,14.5267470517871,1414.94168837141,0.0,1.0
2024-02-06,17.7001,18.0899,17.7001,18.0899,482,14.4859084783852,14.8049240277253,14.4859084783852,14.8049240277253,588.94809481435,0.0,1.0
2024-02-07,17.7001,18.09,17.7,18.09,3752,14.4859084783852,14.8050058685537,14.4858266375567,14.8050058685537,4584.50882104448,0.0,1.0
2024-02-08,18.0,18.0,17.65,17.75,2307,14.731349122939,14.731349122939,14.4449062233263,14.5267470517871,2818.88642061558,0.0,1.0
2024-02-09,18.0,18.0,18.0,18.0,0,14.731349122939,14.731349122939,14.731349122939,14.731349122939,0,0.0,1.0
2024-02-12,17.7332,17.7332,17.5199,17.5199,972,14.5129977926057,14.5129977926057,14.3384313054989,14.3384313054989,1187.6712617418,0.0,1.0
2024-02-13,17.24,17.29,17.24,17.28,532,14.1093588266372,14.1502792408675,14.1093588266372,14.1420951580215,650.042295521232,0.0,1.0
2024-02-14,17.9999,17.9999,17.71,17.71,1887,14.7312672821106,14.7312672821106,14.4940107204028,14.4940107204028,2305.69513467775,0.0,1.0
2024-02-15,18.0,18.0,17.99,17.99,1560,14.731349122939,14.731349122939,14.723165040093,14.723165040093,1906.13906205475,0.0,1.0
2024-02-16,18.85,18.85,17.98,17.98,3099,15.4269961648556,15.4269961648556,14.7149809572469,14.7149809572469,3786.6185598126,0.0,1.0
2024-02-20,18.5,18.9899,18.5,18.9899,1627,15.1405532652429,15.5414914838722,15.1405532652429,15.5414914838722,1988.00529100197,0.0,1.0
2024-02-21,18.266,18.5,18.266,18.5,574,14.9490457266447,15.1405532652429,14.9490457266447,15.1405532652429,701.361424115015,0.0,1.0
2024-02-22,18.24,18.24,18.24,18.24,345,14.9277671112449,14.9277671112449,14.9277671112449,14.9277671112449,421.549984877491,0.0,1.0
2024-02-23,18.24,18.24,18.24,18.24,335,14.9277671112449,14.9277671112449,14.9277671112449,14.9277671112449,409.331144736115,0.0,1.0
2024-02-26,17.51,18.2095,17.2501,18.2095,1922,14.3303290634812,14.9028056585643,14.1176247503117,14.9028056585643,2348.46107517259,0.0,1.0
2024-02-27,17.74,18.25,17.05,17.09,5934,14.518562968941,14.935951194091,13.9538612525617,13.986597583946,7250.65973989287,0.0,1.0
2024-02-28,18.8,18.8,16.53,16.6764,4130,15.3860757506252,15.3860757506252,13.5282889445657,13.6481039174322,5046.38097838853,0.0,1.0
2024-02-29,18.8,18.8,18.8,18.8,129,15.7952798929291,15.7952798929291,15.7952798929291,15.7952798929291,153.539539434541,0.5,1.0
2024-03-01,18.0,18.0,17.4,17.4,1054,15.1231403230172,15.1231403230172,14.6190356455833,14.6190356455833,1254.50135320935,0.0,1.0
2024-03-04,18.25,18.25,17.86,18.03,1518,15.3331839386147,15.3331839386147,15.0055158982826,15.1483455568889,1806.76760357855,0.0,1.0
2024-03-05,18.45,18.5,17.9886,18.5,933,15.5012188310926,15.5432275542121,15.113562334146,15.5432275542121,1110.48364567773,0.0,1.0
2024-03-06,18.45,18.45,18.45,18.45,4,15.5012188310926,15.5012188310926,15.5012188310926,15.5012188310926,4.76091595145865,0.0,1.0
2024-03-07,18.1,18.1,18.1,18.1,1048,15.2071577692562,15.2071577692562,15.2071577692562,15.2071577692562,1247.35997928216,0.0,1.0
2024-03-08,18.5,18.6,18.4284,18.4329,3375,15.5432275542121,15.6272450004511,15.483071062705,15.4868518477858,4017.02283404324,0.0,1.0
2024-03-11,18.5,18.5,18.5,18.5,212,15.5432275542121,15.5432275542121,15.5432275542121,15.5432275542121,252.328545427308,0.0,1.0
2024-03-12,18.0,18.0,17.35,17.35,535,15.1231403230172,15.1231403230172,14.5770269224638,14.5770269224638,636.772508507594,0.0,1.0
2024-03-13,17.9132,17.9132,17.58,17.58,582,15.0502131796818,15.0502131796818,14.7702670488135,14.7702670488135,692.713270937231,0.0,1.0
2024-03-14,17.9132,17.9132,17.9132,17.9132,2,15.0502131796818,15.0502131796818,15.0502131796818,15.0502131796818,2.38045797572932,0.0,1.0
2024-03-15,18.2,18.6153,18.01,18.46,1751,15.2911752154952,15.6400996697257,15.1315420676411,15.5096205757165,2084.09095775102,0.0,1.0
2024-03-18,17.8119,18.6,17.8119,18.561,1844,14.9651035066417,15.6272450004511,14.9651035066417,15.5944781964179,2194.78225362243,0.0,1.0
2024-03-19,18.0679,18.0679,17.93,17.93,905,15.1801881690135,15.1801881690135,15.0643281106499,15.0643281106499,1077.15723401752,0.0,1.0
2024-03-20,17.903,18.025,17.903,18.025,1970,15.0416434001654,15.1441446845769,15.0416434001654,15.1441446845769,2344.75110609338,0.0,1.0
2024-03-21,17.9501,18.05,17.95,18.01,1835,15.0812156173439,15.1651490461367,15.0811315998977,15.1315420676411,2184.07019273166,0.0,1.0
2024-03-22,18.45,18.45,17.35,17.9,2090,15.5012188310926,15.5012188310926,14.5770269224638,15.0391228767782,2487.57858463715,0.0,1.0
2024-03-25,18.45,18.45,18.45,18.45,65,15.5012188310926,15.5012188310926,15.5012188310926,15.5012188310926,77.3648842112031,0.0,1.0
2024-03-26,18.45,18.45,18.45,18.45,102,15.5012188310926,15.5012188310926,15.5012188310926,15.5012188310926,121.403356762196,0.0,1.0
2024-03-27,17.62,17.62,17.45,17.45,343,14.8038740273091,14.8038740273091,14.6610443687028,14.6610443687028,408.248542837578,0.0,1.0
2024-03-28,18.0,18.0,17.65,17.65,1334,15.1231403230172,15.1231403230172,14.8290792611808,14.8290792611808,1587.76546981146,0.0,1.0
2024-04-01,18.0,18.0,18.0,18.0,133,15.1231403230172,15.1231403230172,15.1231403230172,15.1231403230172,158.300455386,0.0,1.0
2024-04-02,18.0,18.0,18.0,18.0,3,15.1231403230172,15.1231403230172,15.1231403230172,15.1231403230172,3.57068696359398,0.0,1.0
2024-04-03,18.3,18.32,17.975,17.975,1356,15.3751926617342,15.3919961509819,15.1021359614575,15.1021359614575,1613.95050754447,0.0,1.0
2024-04-04,17.75,17.775,17.74,17.775,748,14.9130967074197,14.9341010689795,14.9046949627958,14.9341010689795,890.291282922769,0.0,1.0
2024-04-05,17.75,17.75,17.75,17.75,4,14.9130967074197,14.9130967074197,14.9130967074197,14.9130967074197,4.76091595145866,0.0,1.0
2024-04-08,17.4,17.4,17.4,17.4,230,14.6190356455833,14.6190356455833,14.6190356455833,14.6190356455833,273.752667208872,0.0,1.0
2024-04-09,18.0,18.0,17.43,17.43,800,15.1231403230172,15.1231403230172,14.644240879455,14.644240879455,952.183190291729,0.0,1.0
2024-04-10,17.49,17.49,17.49,17.49,104,14.6946513471984,14.6946513471984,14.6946513471984,14.6946513471984,123.783814737925,0.0,1.0
2024-04-11,17.49,17.49,17.49,17.49,52,14.6946513471984,14.6946513471984,14.6946513471984,14.6946513471984,61.8919073689623,0.0,1.0
2024-04-12,17.7263,17.7263,17.605,17.605,800,14.8931845726611,14.8931845726611,14.7912714103732,14.7912714103732,952.183190291728,0.0,1.0
2024-04-15,18.0,18.0,17.9,17.9,2805,15.1231403230172,15.1231403230172,15.0391228767782,15.0391228767782,3338.59231096037,0.0,1.0
2024-04-16,17.56,17.8,17.56,17.8,770,14.7534635595657,14.9551054305392,14.7534635595657,14.9551054305392,916.476320655787,0.0,1.0
2024-04-17,17.56,17.56,17.56,17.56,2,14.7534635595657,14.7534635595657,14.7534635595657,14.7534635595657,2.38045797572932,0.0,1.0
2024-04-18,17.56,17.56,17.56,17.56,0,14.7534635595657,14.7534635595657,14.7534635595657,14.7534635595657,0,0.0,1.0
2024-04-19,17.49,17.49,17.49,17.49,129,14.6946513471984,14.6946513471984,14.6946513471984,14.6946513471984,153.539539434541,0.0,1.0
2024-04-22,17.49,17.49,17.49,17.49,146,14.6946513471984,14.6946513471984,14.6946513471984,14.6946513471984,173.77343222824,0.0,1.0
2024-04-23,17.49,17.49,17.49,17.49,34,14.6946513471984,14.6946513471984,14.6946513471984,14.6946513471984,40.4677855873984,0.0,1.0
2024-04-24,17.25,17.56,17.25,17.49,4054,14.4930094762248,14.7534635595657,14.4930094762248,14.6946513471984,4825.18831680334,0.0,1.0
2024-04-25,17.93,18.16,17.55,17.55,2164,15.0643281106499,15.2575682369996,14.7450618149418,14.7450618149418,2575.65552973913,0.0,1.0
2024-04-26,18.48,18.5,18.18,18.18,2793,15.5264240649643,15.5432275542121,15.2743717262474,15.2743717262474,3324.309563106,0.0,1.0
2024-04-29,18.47,18.47,18.31,18.33,2567,15.5180223203404,15.5180223203404,15.383594406358,15.4003978956058,3055.31781184859,0.0,1.0
2024-04-30,18.61,18.7,18.5,18.5,2467,15.635646745075,15.7112624466901,15.5432275542121,15.5432275542121,2936.29491306212,0.0,1.0
2024-05-01,18.85,18.85,18.75,18.8,2371,15.8372886160486,15.8372886160486,15.7532711698096,15.7952798929291,2822.0329302271,0.0,1.0
2024-05-02,18.47,18.47,18.46,18.46,432,15.5180223203404,15.5180223203404,15.5096205757165,15.5096205757165,514.178922757534,0.0,1.0
2024-05-03,18.47,18.47,18.47,18.47,38,15.5180223203404,15.5180223203404,15.5180223203404,15.5180223203404,45.2287015388572,0.0,1.0
2024-05-06,18.47,18.47,18.47,18.47,54,15.5180223203404,15.5180223203404,15.5180223203404,15.5180223203404,64.2723653446918,0.0,1.0
2024-05-07,18.47,18.47,18.47,18.47,102,15.5180223203404,15.5180223203404,15.5180223203404,15.5180223203404,121.403356762196,0.0,1.0
2024-05-08,18.47,18.47,18.47,18.47,0,15.5180223203404,15.5180223203404,15.5180223203404,15.5180223203404,0,0.0,1.0
2024-05-09,18.47,18.47,18.47,18.47,20,15.5180223203404,15.5180223203404,15.5180223203404,15.5180223203404,23.8045797572933,0.0,1.0
2024-05-10,18.31,18.35,18.31,18.35,823,15.383594406358,15.4172013848536,15.383594406358,15.4172013848536,979.558457012619,0.0,1.0
2024-05-13,18.35,18.35,18.35,18.35,329,15.4172013848536,15.4172013848536,15.4172013848536,15.4172013848536,391.585337007475,0.0,1.0
2024-05-14,17.5,18.2181,17.5,18.2181,4141,14.7030530918223,15.3063823732644,14.7030530918223,15.3063823732644,4928.73823874755,0.0,1.0
2024-05-15,17.5,17.5,17.5,17.5,61,14.7030530918223,14.7030530918223,14.7030530918223,14.7030530918223,72.6039682597442,0.0,1.0
2024-05-16,16.68,17.41,16.5,17.41,2370,14.0141100326626,14.6274373902072,13.8628786294324,14.6274373902072,2820.84270123925,0.0,1.0
2024-05-17,17.2,17.2,16.9,16.9,624,14.4510007531053,14.4510007531053,14.1989484143884,14.1989484143884,742.70288842755,0.0,1.0
2024-05-20,17.0195,17.25,16.7893,16.7893,3113,14.299349262644,14.4930094762248,14.1059411014018,14.1059411014018,3705.18283922268,0.0,1.0
2024-05-21,17.25,17.28,16.98,17.25,1459,14.4930094762248,14.5182147100965,14.2661623713796,14.4930094762248,1736.54409329454,0.0,1.0
2024-05-22,16.8,16.83,16.755,16.755,2019,14.1149309681494,14.1401362020211,14.0771231173418,14.0771231173418,2403.07232649875,0.0,1.0
2024-05-23,17.0,17.25,17.0,17.25,1366,14.2829658606274,14.4930094762248,14.2829658606274,14.4930094762248,1625.85279742312,0.0,1.0
2024-05-24,16.99,17.0,16.505,16.8501,1908,14.2745641160035,14.2829658606274,13.8670795017444,14.1570237087151,2270.95690884577,0.0,1.0
2024-05-28,16.99,17.0256,16.9899,16.99,860,14.2745641160035,14.3044743268645,14.2744800985572,14.2745641160035,1023.59692956361,0.0,1.0
2024-05-29,16.99,16.99,16.99,16.99,121,14.2745641160035,14.2745641160035,14.2745641160035,14.2745641160035,144.017707531624,0.0,1.0
2024-05-30,16.82,17.32,16.81,17.32,853,14.1317344573972,14.5518216885921,14.1233327127733,14.5518216885921,1015.26532664855,0.0,1.0
2024-05-31,16.07,16.7999,16.07,16.38,1213,13.9216908417997,14.5540145596236,13.9216908417997,14.1902486613988,1400.18265177049,0.5,1.0
2024-06-03,16.7999,16.7999,16.08,16.08,1097,14.5540145596236,14.5540145596236,13.9303539972707,13.9303539972707,1266.28224978749,0.0,1.0
2024-06-04,16.82,16.82,16.82,16.82,785,14.5714275021202,14.5714275021202,14.5714275021202,14.5714275021202,906.13634100563,0.0,1.0
2024-06-05,17.0,17.0,16.95,16.95,2354,14.7273643005971,14.7273643005971,14.6840485232424,14.6840485232424,2717.25470920669,0.0,1.0
2024-06-06,18.37,18.37,16.71,16.71,4503,15.9142166001158,15.9142166001158,14.4761327919398,14.4761327919398,5197.87508732275,0.0,1.0
2024-06-07,18.37,18.37,18.37,18.37,73,15.9142166001158,15.9142166001158,15.9142166001158,15.9142166001158,84.2649081444727,0.0,1.0
2024-06-10,18.3499,18.3499,17.925,18.3497,421,15.8968036576192,15.8968036576192,15.528706181659,15.8966303945098,485.966114093466,0.0,1.0
2024-06-11,17.5,17.5,16.43,16.43,2181,15.1605220741441,15.1605220741441,14.2335644387535,14.2335644387535,2517.55842004239,0.0,1.0
2024-06-12,17.01,17.04,16.1,16.85,1786,14.736027456068,14.7620169224808,13.9476803082125,14.597416968533,2061.60446501409,0.0,1.0
2024-06-13,17.01,17.01,17.01,17.01,0,14.736027456068,14.736027456068,14.736027456068,14.736027456068,0,0.0,1.0
2024-06-14,14.8,16.5,14.47,16.5,19095,12.8214700969904,14.2942065270501,12.5355859664494,14.2942065270501,22041.6222057357,0.0,1.0
2024-06-17,15.0,16.7649,14.7001,15.55,5956,12.9947332064092,14.5236935154753,12.7349251738357,13.4712067573109,6875.09305354081,0.0,1.0
2024-06-18,15.145,15.7471,15.01,15.7471,1975,13.1203489607378,13.6419575516431,13.0033963618801,13.6419575516431,2279.76977514156,0.0,1.0
2024-06-20,15.5,15.5,15.17,15.17,575,13.4278909799562,13.4278909799562,13.1420068494152,13.1420068494152,663.730440863996,0.0,1.0
2024-06-21,15.7,15.7,15.38,15.38,981,13.601154089375,13.601154089375,13.3239331143049,13.3239331143049,1132.38184780449,0.0,1.0
2024-06-24,15.29,15.29,14.8001,15.125,1169,13.2459647150664,13.2459647150664,12.8215567285451,13.1030226497959,1349.39284412177,0.0,1.0
2024-06-25,14.98,15.05,14.25,15.05,4162,12.9774068954673,13.0380489837639,12.3449965460887,13.0380489837639,4804.25407804515,0.0,1.0
2024-06-26,14.93,14.93,14.93,14.93,200,12.9340911181126,12.9340911181126,12.9340911181126,12.9340911181126,230.862762039652,0.0,1.0
2024-06-27,14.75,14.75,14.52,14.52,703,12.7781543196357,12.7781543196357,12.5789017438041,12.5789017438041,811.482608569375,0.0,1.0
2024-06-28,14.76,15.0353,14.75,14.75,1837,12.7868174751067,13.0253141452216,12.7781543196357,12.7781543196357,2120.47446933419,0.0,1.0
2024-07-01,14.9999,15.131,14.76,14.76,1916,12.9946465748545,13.1082205430785,12.7868174751067,12.7868174751067,2211.66526033986,0.0,1.0
2024-07-02,14.9999,14.9999,14.9999,14.9999,160,12.9946465748545,12.9946465748545,12.9946465748545,12.9946465748545,184.690209631721,0.0,1.0
2024-07-03,14.83,15.0075,14.51,15.0001,3280,12.8474595634032,13.0012305730124,12.5702385883332,12.9948198379639,3786.14929745029,0.0,1.0
2024-07-05,15.05,15.05,14.99,15.0,906,13.0380489837639,13.0380489837639,12.9860700509383,12.9947332064092,1045.80831203962,0.0,1.0
2024-07-08,14.6,14.81,14.6,14.8,2510,12.6482069875716,12.8301332524613,12.6482069875716,12.8214700969904,2897.32766359763,0.0,1.0
2024-07-09,14.6,14.6,14.6,14.6,122,12.6482069875716,12.6482069875716,12.6482069875716,12.6482069875716,140.826284844187,0.0,1.0
2024-07-10,14.875,14.875,14.875,14.875,696,12.8864437630225,12.8864437630225,12.8864437630225,12.8864437630225,803.402411897983,0.0,1.0
2024-07-11,14.875,14.875,14.875,14.875,209,12.8864437630225,12.8864437630225,12.8864437630225,12.8864437630225,241.251586331435,0.0,1.0
2024-07-12,14.875,14.875,14.875,14.875,193,12.8864437630225,12.8864437630225,12.8864437630225,12.8864437630225,222.782565368263,0.0,1.0
2024-07-15,15.2768,15.2768,15.07,15.07,1304,13.2345293498448,13.2345293498448,13.0553752947058,13.0553752947058,1505.22520849853,0.0,1.0
2024-07-16,15.15,15.3,14.96,15.3,3596,13.1246805384733,13.2546278705374,12.9600805845254,13.2546278705374,4150.91246147293,0.0,1.0
2024-07-17,15.17,15.17,14.75,14.75,582,13.1420068494152,13.1420068494152,12.7781543196357,12.7781543196357,671.810637535383,0.0,1.0
2024-07-18,15.1701,15.1701,15.17,15.17,554,13.1420934809699,13.1420934809699,13.1420068494152,13.1420068494152,639.489850849833,0.0,1.0
2024-07-19,15.235,15.235,15.235,15.235,1091,13.1983173599763,13.1983173599763,13.1983173599763,13.1983173599763,1259.35636692629,0.0,1.0
2024-07-22,14.5,15.24,14.5,15.24,1998,12.5615754328622,13.2026489377117,12.5615754328622,13.2026489377117,2306.31899277612,0.0,1.0
2024-07-23,14.51,14.8,14.5,14.5,2629,12.5702385883332,12.8214700969904,12.5615754328622,12.5615754328622,3034.69100701121,0.0,1.0
2024-07-24,14.3,14.54,14.25,14.5,4710,12.3883123234434,12.596228054746,12.3449965460887,12.5615754328622,5436.8180460338,0.0,1.0
2024-07-25,15.2999,15.2999,14.21,14.21,1451,13.2545412389827,13.2545412389827,12.310343924205,12.310343924205,1674.90933859767,0.0,1.0
2024-07-26,15.0,15.0,15.0,15.0,574,12.9947332064092,12.9947332064092,12.9947332064092,12.9947332064092,662.576127053799,0.0,1.0
2024-07-29,15.075,15.15,15.075,15.15,1169,13.0597068724412,13.1246805384733,13.0597068724412,13.1246805384733,1349.39284412177,0.0,1.0
2024-07-30,15.075,15.075,15.075,15.075,0,13.0597068724412,13.0597068724412,13.0597068724412,13.0597068724412,0,0.0,1.0
2024-07-31,15.0,15.13,14.11,15.13,2502,12.9947332064092,13.1073542275314,12.2237123694956,13.1073542275314,2888.09315311604,0.0,1.0
2024-08-01,15.11,15.11,15.11,15.11,464,13.0900279165895,13.0900279165895,13.0900279165895,13.0900279165895,535.601607931992,0.0,1.0
2024-08-02,14.5,14.9999,14.0,14.9999,2659,12.5615754328622,12.9946465748545,12.1284176593153,12.9946465748545,3069.32042131717,0.0,1.0
2024-08-05,14.59,14.59,14.57,14.57,1004,12.6395438321007,12.6395438321007,12.6222175211588,12.6222175211588,1158.93106543905,0.0,1.0
2024-08-06,14.41,14.42,14.4,14.42,1829,12.4836070336238,12.4922701890947,12.4749438781528,12.4922701890947,2111.23995885261,0.0,1.0
2024-08-07,15.0,15.0,14.42,14.42,523,12.9947332064092,12.9947332064092,12.4922701890947,12.4922701890947,603.706122733688,0.0,1.0
2024-08-08,15.0,15.0,15.0,15.0,44,12.9947332064092,12.9947332064092,12.9947332064092,12.9947332064092,50.7898076487233,0.0,1.0
2024-08-09,15.0,15.0,15.0,15.0,10,12.9947332064092,12.9947332064092,12.9947332064092,12.9947332064092,11.5431381019826,0.0,1.0
2024-08-12,15.0,15.0,15.0,15.0,17,12.9947332064092,12.9947332064092,12.9947332064092,12.9947332064092,19.6233347733703,0.0,1.0
2024-08-13,14.5,15.15,14.5,15.15,997,12.5615754328622,13.1246805384733,12.5615754328622,13.1246805384733,1150.85086876766,0.0,1.0
2024-08-14,15.01,15.01,14.51,14.9999,3567,13.0033963618801,13.0033963618801,12.5702385883332,12.9946465748545,4117.43736097719,0.0,1.0
2024-08-15,14.8953,15.15,14.8953,15.01,3201,12.9040299686285,13.1246805384733,12.9040299686285,13.0033963618801,3694.95850644461,0.0,1.0
2024-08-16,14.6,15.15,14.0,15.15,1370,12.6482069875716,13.1246805384733,12.1284176593153,13.1246805384733,1581.40991997161,0.0,1.0
2024-08-19,15.0617,15.0712,14.5,14.5,3585,13.0481848756649,13.0564148733623,12.5615754328622,12.5615754328622,4138.21500956075,0.0,1.0
2024-08-20,14.65,15.15,14.65,15.15,2246,12.6915227649263,13.1246805384733,12.6915227649263,13.1246805384733,2592.58881770529,0.0,1.0
2024-08-21,14.3499,14.6499,14.225,14.5854,3819,12.4315414692434,12.6914361333716,12.3233386574114,12.635558780584,4408.32444114715,0.0,1.0
2024-08-22,14.35,14.5,14.21,14.42,4113,12.4316281007981,12.5615754328622,12.310343924205,12.4922701890947,4747.69270134544,0.0,1.0
2024-08-23,14.55,14.65,14.2,14.2,5709,12.6048912102169,12.6915227649263,12.301680768734,12.301680768734,6589.97754242186,0.0,1.0
2024-08-26,14.65,14.65,14.59,14.65,3482,12.6915227649263,12.6915227649263,12.6395438321007,12.6915227649263,4019.32068711033,0.0,1.0
2024-08-27,14.65,14.65,14.65,14.65,208,12.6915227649263,12.6915227649263,12.6915227649263,12.6915227649263,240.097272521238,0.0,1.0
2024-08-28,14.586,14.586,14.586,14.586,597,12.6360785699123,12.6360785699123,12.6360785699123,12.6360785699123,689.125344688359,0.0,1.0
2024-08-29,14.95,14.97,14.5768,14.65,1839,12.9514174290545,12.9687437399964,12.628108466879,12.6915227649263,2122.78309695459,0.0,1.0
2024-08-30,15.09,15.25,14.7232,14.7232,2637,13.5058593791946,13.6490626595572,13.1775658589634,13.1775658589634,2946.30122251228,0.5,1.0
2024-09-03,15.29,15.29,15.29,15.29,204,13.6848634796478,13.6848634796478,13.6848634796478,13.6848634796478,227.927739625524,0.0,1.0
2024-09-04,15.1497,15.1497,14.7878,14.7878,1118,13.5592921031799,13.5592921031799,13.2353841834098,13.2353841834098,1249.13339657517,0.0,1.0
2024-09-05,15.06,15.06,15.06,15.06,709,13.4790087641266,13.4790087641266,13.4790087641266,13.4790087641266,792.160624482825,0.0,1.0
2024-09-06,14.98,14.98,14.98,14.98,342,13.4074071239454,13.4074071239454,13.4074071239454,13.4074071239454,382.11415172514,0.0,1.0
2024-09-09,15.25,15.25,14.96,15.25,3428,13.6490626595572,13.6490626595572,13.3895067139,13.6490626595572,3830.07985998182,0.0,1.0
2024-09-10,15.25,15.3,15.25,15.3,1091,13.6490626595572,13.6938136846705,13.6490626595572,13.6938136846705,1218.96648986003,0.0,1.0
2024-09-11,15.25,15.3,14.82,15.3,3367,13.6490626595572,13.6938136846705,13.2642038435828,13.6938136846705,3761.92499666243,0.0,1.0
2024-09-12,15.25,15.25,14.81,14.91,2275,13.6490626595572,13.6490626595572,13.2552536385601,13.3447556887867,2541.8412139611,0.0,1.0
2024-09-13,15.24,15.25,15.07,15.07,1263,13.6401124545345,13.6490626595572,13.4879589691493,13.4879589691493,1411.1408585639,0.0,1.0
2024-09-16,15.1713,15.25,15.05,15.25,2411,13.5786245460289,13.6490626595572,13.470058559104,13.6490626595572,2693.79304037811,0.0,1.0
2024-09-17,15.068,15.15,15.068,15.15,435,13.4861689281448,13.5595606093306,13.4861689281448,13.5595606093306,486.022385966188,0.0,1.0
2024-09-18,15.2,15.24,15.175,15.24,740,13.6043116344439,13.6401124545345,13.5819361218872,13.6401124545345,826.796702563171,0.0,1.0
2024-09-19,15.1001,15.1325,15.05,15.125,2384,13.5148990862675,13.5438977505409,13.470058559104,13.5371850967739,2663.62613366298,0.0,1.0
2024-09-20,15.13,15.13,15.1299,15.1299,514,13.5416601992853,13.5416601992853,13.541570697235,13.541570697235,574.288520429012,0.0,1.0
2024-09-23,14.9381,15.05,14.76,15.05,3793,13.3699057649004,13.470058559104,13.2105026134468,13.470058559104,4237.89174705691,0.0,1.0
2024-09-24,14.75,14.95,14.75,14.95,1722,13.2015524084242,13.3805565088774,13.2015524084242,13.3805565088774,1923.97827272132,0.0,1.0
2024-09-25,14.9,15.12,14.835,14.835,3454,13.3358054837641,13.5327099942626,13.2776291511168,13.2776291511168,3859.12947385566,0.0,1.0
2024-09-26,14.655,14.99,14.55,14.99,2074,13.1165254607089,13.416357328968,13.022548307971,13.416357328968,2317.26535285948,0.0,1.0
2024-09-27,14.9,14.9,14.59,14.59,1185,13.3358054837641,13.3358054837641,13.0583491280616,13.0583491280616,1323.99201694237,0.0,1.0
2024-09-30,14.5663,14.87,14.5663,14.85,1552,13.0371371421579,13.3089548686961,13.0371371421579,13.2910544586508,1734.03848970006,0.0,1.0
2024-10-01,14.839,14.9,14.61,14.9,1733,13.2812092331258,13.3358054837641,13.0762495381069,13.3358054837641,1936.26849397565,0.0,1.0
2024-10-02,14.82,14.85,14.61,14.8437,3364,13.2642038435828,13.2910544586508,13.0762495381069,13.2854158294865,3758.57311813852,0.0,1.0
2024-10-03,14.86,15.0,14.75,14.85,3273,13.3000046636734,13.4253075339907,13.2015524084242,13.2910544586508,3656.89946958009,0.0,1.0
2024-10-04,14.7633,14.77,14.75,14.77,2416,13.2134561811043,13.2194528184695,13.2015524084242,13.2194528184695,2699.37950458463,0.0,1.0
2024-10-07,14.8,14.8,14.55,14.7,3153,13.2463034335375,13.2463034335375,13.022548307971,13.1568013833109,3522.82432862388,0.0,1.0
2024-10-08,14.7999,14.8,14.7762,14.8,2246,13.2462139314872,13.2463034335375,13.2250019455835,13.2463034335375,2509.43972156336,0.0,1.0
2024-10-09,14.9999,15.0,14.7999,14.7999,2707,13.4252180319405,13.4253075339907,13.2462139314872,13.2462139314872,3024.51172140338,0.0,1.0
2024-10-10,15.0,15.0,15.0,15.0,629,13.4253075339907,13.4253075339907,13.4253075339907,13.4253075339907,702.777197178695,0.0,1.0
2024-10-11,14.99,15.0,14.99,15.0,501,13.416357328968,13.4253075339907,13.416357328968,13.4253075339907,559.763713492094,0.0,1.0
2024-10-14,15.08,15.1,15.08,15.1,370,13.496909174172,13.5148095842173,13.496909174172,13.5148095842173,413.398351281585,0.0,1.0
2024-10-15,15.07,15.07,15.07,15.07,105,13.4879589691493,13.4879589691493,13.4879589691493,13.4879589691493,117.315748336666,0.0,1.0
2024-10-16,14.97,15.0,14.57,15.0,2872,13.3984569189227,13.4253075339907,13.0404487180163,13.4253075339907,3208.86504021815,0.0,1.0
2024-10-17,14.8565,14.8565,14.85,14.85,710,13.2968720919155,13.2968720919155,13.2910544586508,13.2910544586508,793.277917324124,0.0,1.0
2024-10-18,14.9351,14.9351,14.2,14.75,1429,13.3672207033936,13.3672207033936,12.7092911321778,13.2015524084242,1596.61147021996,0.0,1.0
2024-10-21,14.9351,14.9351,14.9351,14.9351,0,13.3672207033936,13.3672207033936,13.3672207033936,13.3672207033936,0,0.0,1.0
2024-10-22,14.9,14.9,14.9,14.9,164,13.3358054837641,13.3358054837641,13.3358054837641,13.3358054837641,183.236025973459,0.0,1.0
2024-10-23,14.9614,14.9614,14.945,14.945,360,13.3907597426032,13.3907597426032,13.376081406366,13.376081406366,402.22542286857,0.0,1.0
2024-10-24,15.0,15.0,14.9823,14.9823,1116,13.4253075339907,13.4253075339907,13.4094656711006,13.4094656711006,1246.89881089257,0.0,1.0
2024-10-25,14.99,15.0,14.97,15.0,2220,13.416357328968,13.4253075339907,13.3984569189227,13.4253075339907,2480.39010768952,0.0,1.0
2024-10-28,15.0,15.0,14.9999,15.0,616,13.4253075339907,13.4253075339907,13.4252180319405,13.4253075339907,688.252390241774,0.0,1.0
2024-10-29,14.9772,15.0,14.96,15.0,1623,13.404901066539,13.4253075339907,13.3895067139,13.4253075339907,1813.36628143247,0.0,1.0
2024-10-30,14.9715,15.0,14.8917,15.0,3367,13.3997994496761,13.4253075339907,13.3283768135953,13.4253075339907,3761.92499666243,0.0,1.0
2024-10-31,14.52,15.0,14.49,15.0,5493,12.995697692903,13.4253075339907,12.968847077835,13.4253075339907,6137.28957726959,0.0,1.0
2024-11-01,14.25,15.0,13.96,13.9688,4265,12.7540421572911,13.4253075339907,12.494486211634,12.5023623920539,4765.25396815127,0.0,1.0
2024-11-04,13.65,14.25,13.5,14.25,7649,12.2170298559315,12.7540421572911,12.0827767805916,12.7540421572911,8546.17294311582,0.0,1.0
2024-11-05,13.12,14.0,12.66,13.51,6162,11.7426689897305,12.5302870317246,11.3309595586881,12.0917269856143,6884.75848810036,0.0,1.0
2024-11-06,12.84,12.99,12.5,12.5,4140,11.492063249096,11.6263163244359,11.1877562783256,11.1877562783256,4625.59236298856,0.0,1.0
2024-11-07,12.5539,12.79,12.5539,12.79,590,11.2359978833977,11.4473122239827,11.2359978833977,11.4473122239827,659.202776367935,0.0,1.0
2024-11-08,13.0997,13.95,12.7,12.7,1447,11.7245000735345,12.4855360066113,11.3667603787788,11.3667603787788,1616.72274136339,0.0,1.0
2024-11-11,14.44,14.44,13.42,13.42,1526,12.9240960527217,12.9240960527217,12.0111751404103,12.0111751404103,1704.98887582622,0.0,1.0
2024-11-12,15.61,16.59,14.52,14.6,7057,13.971270040373,14.8483901325937,12.995697692903,13.0672993330843,7884.73558106526,0.0,1.0
2024-11-13,14.53,15.71,14.14,15.71,7733,13.0046478979256,14.0607720905996,12.6555899020419,14.0607720905996,8640.02554178517,0.0,1.0
2024-11-14,14.91,16.08,13.9,13.9,10660,13.3447556887867,14.391929676438,12.440784981498,12.440784981498,11910.3416882749,0.0,1.0
2024-11-15,16.26,16.65,15.04,15.04,3552,14.5530333668459,14.9020913627297,13.4611083540813,13.4611083540813,3968.62417230322,0.0,1.0
2024-11-18,16.84,18.62,15.2001,17.5,9637,15.0721452581602,16.6652817521938,13.6044011364941,15.6628587896558,10767.3511116234,0.0,1.0
2024-11-19,17.0,17.78,16.1482,17.78,8218,15.2153485385228,15.9134645302903,14.4529700746926,15.9134645302903,9181.9125698164,0.0,1.0
2024-11-20,17.0,17.0,15.5116,17.0,5988,15.2153485385228,15.2153485385228,13.88320002295,15.2153485385228,6690.34953371387,0.0,1.0
2024-11-21,17.41,19.84,17.0,17.97,20581,15.5823069444519,17.7572067649583,15.2153485385228,16.0835184257208,22995.0039668278,0.0,1.0
2024-11-22,17.9,19.59,17.4,19.54,9060,16.0208669905622,17.5334516393918,15.5733567394292,17.4887006142785,10122.6731421924,0.0,1.0
2024-11-25,17.39,19.2,16.14,18.74,13109,15.5644065344065,17.1843936435081,14.445630906574,16.7726842124657,14646.5918566225,0.0,1.0
2024-11-26,18.49,19.0,16.64,17.99,13870,16.5489290868992,17.0053895430549,14.893141157707,16.1014188357662,15496.8517088529,0.0,1.0
2024-11-27,18.29,18.29,17.75,17.75,409,16.369924986446,16.369924986446,15.8866139152223,15.8866139152223,456.972772092347,0.0,1.0
2024-11-29,18.0,18.43,17.9,18.43,673,16.5578792919218,16.9534286305622,16.4658910736334,16.9534286305622,731.615431325806,0.5,1.0
2024-12-02,17.98,17.98,17.37,17.37,1028,16.5394816482642,16.5394816482642,15.9783535167046,15.9783535167046,1117.53441813213,0.0,1.0
2024-12-03,17.04,18.1,16.7401,18.0,4448,15.6747923963527,16.6498675102103,15.3989197297056,16.5578792919218,4835.40184032269,0.0,1.0
2024-12-04,16.8675,16.9,16.66,16.9,1462,15.5161127198051,15.5460088907488,15.3252371668565,15.5460088907488,1589.33396819959,0.0,1.0
2024-12-05,16.5,16.5,16.15,16.15,671,15.178056017595,15.178056017595,14.8560972535854,14.8560972535854,729.44123985084,0.0,1.0
2024-12-06,16.8342,16.8571,16.3912,16.8571,652,15.485480643115,15.5065459451031,15.0779728360972,15.5065459451031,708.786420838671,0.0,1.0
2024-12-09,16.77,18.7,16.7602,16.91,18977,15.4264242069738,17.201796819941,15.4174093615816,15.5552077125777,20629.8158102078,0.0,1.0
2024-12-10,16.9002,17.055,16.5,16.75,2223,15.5461928671854,15.6885906290959,15.178056017595,15.4080265633162,2416.61382442387,0.0,1.0
2024-12-11,17.67,18.49,16.34,17.25,15164,16.2543181715699,17.0086215615353,15.0308748683335,15.8679676547584,16484.7197631865,0.0,1.0
2024-12-12,17.58,18.19,16.37,17.49,4823,16.1715287751103,16.7326569066699,15.05847133382,16.0887393786507,5243.06274187869,0.0,1.0
2024-12-13,17.24,17.9,16.86,17.9,2467,15.8587688329296,16.4658910736334,15.5092136034335,16.4658910736334,2681.86518436962,0.0,1.0
2024-12-16,16.96,17.2949,16.41,17.05,1346,15.6012018217219,15.9092703647699,15.0952666211354,15.6839912181815,1463.23086265161,0.0,1.0
2024-12-17,15.9,16.99,15.5,16.27,13147,14.6261267078643,15.6287982872084,14.2581738347105,14.9664831155316,14292.047660684,0.0,1.0
2024-12-18,15.49,15.8,15.49,15.79,1729,14.2489750128816,14.5341384895758,14.2489750128816,14.524939667747,1879.58853010746,0.0,1.0
2024-12-19,15.9,15.9,15.5,15.5,2255,14.6261267078643,14.6261267078643,14.2581738347105,14.2581738347105,2451.40088802331,0.0,1.0
2024-12-20,15.85,16.0,15.7,15.75,1680,14.5801325987201,14.7181149261527,14.4421502712874,14.4881443804316,1826.3208389708,0.0,1.0
2024-12-23,15.2911,15.5,14.49,15.4698,4195,14.0660104467059,14.2581738347105,13.3290928299971,14.2303933927874,4560.36661873959,0.0,1.0
2024-12-24,15.85,16.84,15.33,15.33,2783,14.5801325987201,15.4908159597758,14.1017938636201,14.1017938636201,3025.38743741413,0.0,1.0
2024-12-26,15.1001,15.93,15.03,15.93,2494,13.8903129497749,14.6537231733508,13.8258292087547,14.6537231733508,2711.21676928167,0.0,1.0
2024-12-27,15.35,15.45,15.35,15.45,449,14.1201915072778,14.2121797255662,14.1201915072778,14.2121797255662,488.105986129697,0.0,1.0
2024-12-30,15.15,15.45,14.57,14.57,4579,13.9362150707009,14.2121797255662,13.4026834046278,13.4026834046278,4977.81138193292,0.0,1.0
2024-12-31,15.45,15.45,15.05,15.1865,3363,14.2121797255662,14.2121797255662,13.8442268524124,13.9697907703762,3655.90296515407,0.0,1.0
2025-01-02,15.0,15.3999,14.8017,15.3999,1702,13.7982327432682,14.1660936282037,13.6158201064022,14.1660936282037,1850.23694519542,0.0,1.0
2025-01-03,15.4499,15.45,15.0403,15.45,2309,14.212087737348,14.2121797255662,13.8353039952384,14.2121797255662,2510.10405784737,0.0,1.0
2025-01-06,17.4899,18.7,15.38,15.38,13123,16.0886473904324,17.201796819941,14.1477879727643,14.1477879727643,14265.9573629845,0.0,1.0
2025-01-07,16.94,19.61,15.54,17.49,25671,15.5828041780642,18.038889606366,14.2949691220259,16.0887393786507,27906.8346769164,0.0,1.0
2025-01-08,18.6415,18.6415,16.95,16.98,3919,17.1479837122423,17.1479837122423,15.5920029998931,15.6195994653796,4260.32819519439,0.0,1.0
2025-01-10,16.88,18.1,15.55,18.1,10926,15.5276112470911,16.6498675102103,14.3041679438547,16.6498675102103,11877.6080277352,0.0,1.0
2025-01-13,16.06,17.63,16.03,16.03,4800,14.7733078571258,16.2175228842546,14.7457113916393,14.7457113916393,5218.05953991659,0.0,1.0
2025-01-14,16.0,16.64,16.0,16.5,1239,14.7181149261527,15.3068395231989,14.7181149261527,15.178056017595,1346.91161874097,0.0,1.0
2025-01-15,16.3,17.7,16.25,17.5,3554,14.9940795810181,16.2819146370565,14.9480854718739,16.0979382004796,3863.53825101324,0.0,1.0
2025-01-16,16.3655,17.87,16.11,16.11,21347,15.054331863997,16.4382946081469,14.81930196627,14.81930196627,23206.2327080416,0.0,1.0
2025-01-17,16.7,16.74,16.12,16.12,4195,15.3620324541719,15.3988277414873,14.8285007880989,14.8285007880989,4560.36661873961,0.0,1.0
2025-01-21,16.7,16.7,16.7,16.7,179,15.3620324541719,15.3620324541719,15.3620324541719,15.3620324541719,194.59013700939,0.0,1.0
2025-01-22,17.34,17.34,17.34,17.34,121,15.950757051218,15.950757051218,15.950757051218,15.950757051218,131.538584235398,0.0,1.0
2025-01-23,17.37,17.37,15.94,15.94,3730,15.9783535167046,15.9783535167046,14.6629219951797,14.6629219951797,4054.86710081017,0.0,1.0
2025-01-24,16.807,16.807,16.1,16.35,10271,15.4604598477406,15.4604598477406,14.8101031444412,15.0400736901623,11165.560319684,0.0,1.0
2025-01-27,16.5,16.75,16.26,16.75,1024,15.178056017595,15.4080265633162,14.9572842937027,15.4080265633162,1113.18603518221,0.0,1.0
2025-01-28,16.6,16.6,16.6,16.6,779,15.2700442358835,15.2700442358835,15.2700442358835,15.2700442358835,846.847579498961,0.0,1.0
2025-01-29,16.22,16.22,16.13,16.13,2774,14.9204890063873,14.9204890063873,14.8376996099277,14.8376996099277,3015.6035757768,0.0,1.0
2025-01-30,16.11,16.3962,15.85,15.94,2842,14.81930196627,15.0825722470116,14.5801325987201,14.6629219951797,3089.52608592562,0.0,1.0
2025-01-31,16.0,16.3,15.45,16.0,3474,14.7181149261527,14.9940795810181,14.2121797255662,14.7181149261527,3776.57059201464,0.0,1.0
2025-02-03,16.94,17.39,15.88,16.43,13013,15.5828041780642,15.9967511603623,14.6077290642066,15.1136642647931,14146.3768318614,0.0,1.0
2025-02-04,16.1,16.7,16.0,16.6294,2206,14.8101031444412,15.3620324541719,14.7181149261527,15.2970887720603,2398.13319688666,0.0,1.0
2025-02-05,16.51,16.68,15.71,15.71,5750,15.1872548394239,15.3436348105142,14.4513490931162,14.4513490931162,6250.80049052506,0.0,1.0
2025-02-06,16.27,16.31,16.27,16.3,439,14.9664831155316,15.003278402847,14.9664831155316,14.9940795810181,477.23502875487,0.0,1.0
2025-02-07,16.24,16.24,16.24,16.24,650,14.938886650045,14.938886650045,14.938886650045,14.938886650045,706.612229363706,0.0,1.0
2025-02-10,16.505,16.75,16.36,16.41,2521,15.1826554285094,15.4080265633162,15.0492725119912,15.0952666211354,2740.5683541937,0.0,1.0
2025-02-11,16.98,17.95,16.56,16.56,2659,15.6195994653796,16.5118851827776,15.2332489485681,15.2332489485681,2890.58756596629,0.0,1.0
2025-02-12,16.42,16.42,16.42,16.42,971,15.1044654429643,15.1044654429643,15.1044654429643,15.1044654429643,1055.56996109562,0.0,1.0
2025-02-13,16.9999,16.9999,16.94,16.94,796,15.637905120819,15.637905120819,15.5828041780642,15.5828041780642,865.328207036167,0.0,1.0
2025-02-14,16.7,16.7,16.5,16.59,4739,15.3620324541719,15.3620324541719,15.178056017595,15.2608454140546,5151.74669993015,0.0,1.0
2025-02-18,16.3901,16.6291,16.39,16.6291,763,15.076960965696,15.2968128074054,15.0768689774777,15.2968128074054,829.454047699241,0.0,1.0
2025-02-19,16.25,16.5,16.02,16.02,2480,14.9480854718739,15.178056017595,14.7365125698104,14.7365125698104,2695.9974289569,0.0,1.0
2025-02-20,16.9276,16.9911,16.24,16.65,2399,15.5713976389965,15.6298101576096,14.938886650045,15.3160383450277,2607.9426742208,0.0,1.0
2025-02-21,16.65,16.9999,16.26,16.26,1425,15.3160383450277,15.637905120819,14.9572842937027,14.9572842937027,1549.11142591274,0.0,1.0
2025-02-24,17.3002,17.3002,16.9,16.96,1362,15.9141457403392,15.9141457403392,15.5460088907488,15.6012018217219,1480.62439445133,0.0,1.0
2025-02-25,16.91,17.1,16.7701,17.1,1482,15.5552077125777,15.7299853273257,15.4265161951921,15.7299853273257,1611.07588294924,0.0,1.0
2025-02-26,17.1599,17.1599,17.15,17.15,666,15.7850862700805,15.7850862700805,15.77597943647,15.77597943647,724.005761163427,0.0,1.0
2025-02-27,17.1599,17.1599,17.1599,17.1599,182,15.7850862700805,15.7850862700805,15.7850862700805,15.7850862700805,197.851424221838,0.0,1.0
2025-02-28,17.615,17.65,17.0,17.3,3286,16.2037246515113,16.2359205279122,15.6379971090373,15.9139617639027,3572.19659336789,0.0,1.0
2025-03-03,17.067,17.067,16.78,16.78,1443,16.1595703067328,16.1595703067328,15.8878297150628,15.8878297150628,1524.03068476016,0.5,1.0
2025-03-04,16.7002,16.7002,16.7,16.7,574,15.8122725749399,15.8122725749399,15.8120832086739,15.8120832086739,606.232580077847,0.0,1.0
2025-03-05,16.555,16.555,16.0001,16.39,640,15.6747926658441,15.6747926658441,15.1493959609044,15.5185654964171,675.938765243594,0.0,1.0
2025-03-06,16.75,16.75,16.39,16.39,2422,15.859424775167,15.859424775167,15.5185654964171,15.5185654964171,2558.00576471872,0.0,1.0
2025-03-07,16.6142,16.8574,16.455,16.79,2012,15.7308450805719,15.961114459994,15.5801095328581,15.8972980283614,2124.98249323454,0.0,1.0
2025-03-10,16.28,16.76,16.23,16.76,789,15.4144140501324,15.8688930884656,15.3670724836394,15.8688930884656,833.305759026868,0.0,1.0
2025-03-11,17.34,17.64,16.55,16.55,1834,16.4180552597848,16.702104658743,15.6700585091948,15.6700585091948,1936.98702415117,0.0,1.0
2025-03-12,17.27,17.27,17.26,17.26,679,16.3517770666946,16.3517770666946,16.3423087533959,16.3423087533959,717.128783750621,0.0,1.0
2025-03-13,17.27,17.27,17.27,17.27,86,16.3517770666946,16.3517770666946,16.3517770666946,16.3517770666946,90.8292715796074,0.0,1.0
2025-03-14,16.86,16.86,16.5001,16.71,2190,15.9635762214517,15.9635762214517,15.6228116258348,15.8215515219726,2312.97796231791,0.0,1.0
2025-03-17,17.0,17.259,16.515,17.259,2231,16.0961326076322,16.3413619220661,15.6369194126497,16.3413619220661,2356.28028946633,0.0,1.0
2025-03-18,17.0,17.0,17.0,17.0,93,16.0961326076322,16.0961326076322,16.0961326076322,16.0961326076322,98.2223518244592,0.0,1.0
2025-03-19,17.0,17.0,17.0,17.0,139,16.0961326076322,16.0961326076322,16.0961326076322,16.0961326076322,146.805450576342,0.0,1.0
2025-03-20,16.84,17.5815,16.7,16.7,2168,15.9446395948544,16.6467150259462,15.8120832086739,15.8120832086739,2289.74256726267,0.0,1.0
2025-03-21,15.5,17.305,15.5,16.89,11023,14.6758856128411,16.3849161632397,14.6758856128411,15.9919811613475,11641.9890770002,0.0,1.0
2025-03-24,16.1,16.15,16.0,16.0,2230,15.2439844107575,15.2913259772506,15.1493012777714,15.1493012777714,2355.22413514564,0.0,1.0
2025-03-25,16.1,16.1,16.1,16.1,1036,15.2439844107575,15.2439844107575,15.2439844107575,15.2439844107575,1094.17587623807,0.0,1.0
2025-03-26,16.1,16.1,16.1,16.1,110,15.2439844107575,15.2439844107575,15.2439844107575,15.2439844107575,116.176975276243,0.0,1.0
2025-03-27,17.1291,17.1291,15.6,15.65,1180,16.2183685323172,16.2183685323172,14.7705687458272,14.8179103123202,1246.26209841787,0.0,1.0
2025-03-28,16.2528,16.2528,16.2528,16.2528,2150,15.3886602379602,15.3886602379602,15.3886602379602,15.3886602379602,2270.7317894902,0.0,1.0
2025-03-31,15.7,16.5,15.7,16.49,1563,14.8652518788132,15.6227169427018,14.8652518788132,15.6132486294032,1650.76920324334,0.0,1.0
2025-04-01,16.0,16.395,16.0,16.2,973,15.1493012777714,15.5232996530664,15.1493012777714,15.3386675437436,1027.6381540344,0.0,1.0
2025-04-02,16.0,16.0,16.0,16.0,71,15.1493012777714,15.1493012777714,15.1493012777714,15.1493012777714,74.9869567692112,0.0,1.0
2025-04-03,15.6592,15.6592,15.6592,15.6592,220,14.8266211605549,14.8266211605549,14.8266211605549,14.8266211605549,232.353950552485,0.0,1.0
2025-04-04,15.98,15.98,14.52,15.8,4996,15.1303646511742,15.1303646511742,13.7479909095776,14.9599350117993,5276.5469861828,0.0,1.0
2025-04-07,15.6,15.6001,14.7,14.75,3713,14.7705687458272,14.7706634289601,13.9184205489525,13.9657621154456,3921.50099273352,0.0,1.0
2025-04-08,15.75,15.75,15.75,15.75,433,14.9125934453063,14.9125934453063,14.9125934453063,14.9125934453063,457.314820860117,0.0,1.0
2025-04-09,15.5,16.99,15.5,16.99,3382,14.6758856128411,16.0866642943336,14.6758856128411,16.0866642943336,3571.9139125841,0.0,1.0
2025-04-10,15.25,15.98,15.25,15.48,2707,14.4391777803759,15.1303646511742,14.4391777803759,14.6569489862439,2859.00974611626,0.0,1.0
2025-04-11,15.375,15.375,15.25,15.25,1900,14.5575316966085,14.5575316966085,14.4391777803759,14.4391777803759,2006.69320931691,0.0,1.0
2025-04-14,15.5251,16.1835,15.5251,16.1835,739,14.6996510792206,15.3230448268009,14.6996510792206,15.3230448268009,780.49804299221,0.0,1.0
2025-04-15,16.8676,16.8676,16.8676,16.8676,419,15.9707721395586,15.9707721395586,15.9707721395586,15.9707721395586,442.528660370414,0.0,1.0
2025-04-16,16.8676,16.8676,16.8676,16.8676,169,15.9707721395586,15.9707721395586,15.9707721395586,15.9707721395586,178.490080197136,0.0,1.0
2025-04-17,17.02,17.02,15.8762,15.8762,438,16.1150692342294,16.1150692342294,15.0320835591347,15.0320835591347,462.595592463583,0.0,1.0
2025-04-21,16.45,16.8899,16.45,16.8899,607,15.5753753762088,15.9918864782145,15.5753753762088,15.9918864782145,641.085672660718,0.0,1.0
2025-04-22,16.69,16.69,16.69,16.69,207,15.8026148953753,15.8026148953753,15.8026148953753,15.8026148953753,218.623944383475,0.0,1.0
2025-04-23,16.45,16.7134,16.3,16.7134,1604,15.5753753762088,15.8247707484941,15.4333506767297,15.8247707484941,1694.07153039175,0.0,1.0
2025-04-24,16.45,16.45,16.45,16.45,0,15.5753753762088,15.5753753762088,15.5753753762088,15.5753753762088,0,0.0,1.0
2025-04-25,16.45,16.45,16.45,16.45,64,15.5753753762088,15.5753753762088,15.5753753762088,15.5753753762088,67.593876524359,0.0,1.0
2025-04-28,16.72,16.72,16.72,16.72,619,15.8310198352712,15.8310198352712,15.8310198352712,15.8310198352712,653.759524509035,0.0,1.0
2025-04-29,16.72,16.72,16.72,16.72,333,15.8310198352712,15.8310198352712,15.8310198352712,15.8310198352712,351.699388790806,0.0,1.0
2025-04-30,16.72,16.72,16.72,16.72,5,15.8310198352712,15.8310198352712,15.8310198352712,15.8310198352712,5.28077160346555,0.0,1.0
2025-05-01,16.72,16.72,16.72,16.72,6,15.8310198352712,15.8310198352712,15.8310198352712,15.8310198352712,6.33692592415866,0.0,1.0
2025-05-02,15.9198,16.204,15.9198,16.0739,577,15.0733654051166,15.342454869063,15.0733654051166,15.2192721130482,609.401043039926,0.0,1.0
2025-05-05,16.0056,16.0071,16.0056,16.0071,1024,15.1546035332187,15.1560237802135,15.1546035332187,15.1560237802135,1081.50202438974,0.0,1.0
2025-05-06,16.4,16.4,16.4,16.4,256,15.5280338097157,15.5280338097157,15.5280338097157,15.5280338097157,270.375506097437,0.0,1.0
2025-05-07,16.5,16.5,16.5,16.5,204,15.6227169427018,15.6227169427018,15.6227169427018,15.6227169427018,215.455481421395,0.0,1.0
2025-05-08,16.5,16.5,16.5,16.5,9,15.6227169427018,15.6227169427018,15.6227169427018,15.6227169427018,9.50538888623801,0.0,1.0
2025-05-09,16.5,16.5,16.5,16.5,527,15.6227169427018,15.6227169427018,15.6227169427018,15.6227169427018,556.59332700527,0.0,1.0
2025-05-12,16.04,16.2633,16.04,16.2633,631,15.1871745309659,15.3986019669238,15.1871745309659,15.3986019669238,666.433376357353,0.0,1.0
2025-05-13,16.5,16.5,16.5,16.5,492,15.6227169427018,15.6227169427018,15.6227169427018,15.6227169427018,519.627925781011,0.0,1.0
2025-05-14,16.4536,16.48,16.4536,16.48,458,15.5787839689963,15.6037803161046,15.5787839689963,15.6037803161046,483.718678877444,0.0,1.0
2025-05-15,16.48,16.48,16.48,16.48,317,15.6037803161046,15.6037803161046,15.6037803161046,15.6037803161046,334.800919659716,0.0,1.0
2025-05-16,16.3,16.3874,16.3,16.3874,561,15.4333506767297,15.5161037349595,15.4333506767297,15.5161037349595,592.502573908835,0.0,1.0
2025-05-19,16.4691,16.4691,16.4691,16.4691,384,15.5934598546091,15.5934598546091,15.5934598546091,15.5934598546091,405.563259146155,0.0,1.0
2025-05-20,16.48,16.48,15.61,16.48,1555,15.6037803161046,15.6037803161046,14.7800370591258,15.6037803161046,1642.31996867779,0.0,1.0
2025-05-21,17.05,17.05,16.045,16.45,12613,16.1434741741252,16.1434741741252,15.1919086876152,15.5753753762088,13321.2744469022,0.0,1.0
2025-05-22,15.61,16.555,15.61,16.555,2101,14.7800370591258,15.6747926658441,14.7800370591258,15.6747926658441,2218.98022777622,0.0,1.0
2025-05-23,17.0,17.0,17.0,17.0,194,16.0961326076322,16.0961326076322,16.0961326076322,16.0961326076322,204.893938214463,0.0,1.0
2025-05-27,16.64,16.64,16.64,16.64,103,15.7552733288823,15.7552733288823,15.7552733288823,15.7552733288823,108.783895031391,0.0,1.0
2025-05-28,17.1,17.25,16.6585,17.25,2724,16.1908157406182,16.3328404400973,15.7727897084847,16.3328404400973,2876.96436956804,0.0,1.0
2025-05-29,16.91,16.91,16.91,16.91,271,16.0109177879447,16.0109177879447,16.0109177879447,16.0109177879447,286.217820907833,0.0,1.0
2025-05-30,17.2,17.7,17.075,17.4083,6274,16.2854988736043,16.7589145385347,16.1671449573717,16.4827238396143,6626.31220802859,0.0,1.0
2025-06-02,16.6101,17.75,16.15,17.15,8271,16.2003787370498,17.312160828811,15.751628021707,16.726961026147,8480.18057663127,0.5,1.0
2025-06-03,16.6488,16.6488,16.6488,16.6488,134,16.2381241243217,16.2381241243217,16.2381241243217,16.2381241243217,137.388973191704,0.0,1.0
2025-06-04,16.61,16.61,16.61,16.61,1475,16.2002812037494,16.2002812037494,16.2002812037494,16.2002812037494,1512.30399595346,0.0,1.0
2025-06-05,16.61,16.61,16.61,16.61,100,16.2002812037494,16.2002812037494,16.2002812037494,16.2002812037494,102.529084471421,0.0,1.0
2025-06-06,17.1199,17.1199,17.1199,17.1199,100,16.6976035027134,16.6976035027134,16.6976035027134,16.6976035027134,102.529084471421,0.0,1.0
2025-06-09,17.1199,17.1199,17.1199,17.1199,86,16.6976035027134,16.6976035027134,16.6976035027134,16.6976035027134,88.1750126454222,0.0,1.0
2025-06-10,16.7755,16.7755,16.6101,16.6101,757,16.3616988159842,16.3616988159842,16.2003787370498,16.2003787370498,776.14516944866,0.0,1.0
2025-06-11,16.74,16.74,16.74,16.74,433,16.3270744943266,16.3270744943266,16.3270744943266,16.3270744943266,443.950935761254,0.0,1.0
2025-06-12,17.0455,17.0455,16.16,16.19,1087,16.625038727183,16.625038727183,15.7613813517514,15.7906413418846,1114.49114820435,0.0,1.0
2025-06-13,16.7446,16.7446,16.7446,16.7446,342,16.331561026147,16.331561026147,16.331561026147,16.331561026147,350.649468892261,0.0,1.0
2025-06-16,16.9608,16.9608,16.29,16.29,1354,16.542428021707,16.542428021707,15.8881746423286,15.8881746423286,1388.24380374304,0.0,1.0
2025-06-17,16.9608,16.9608,16.9608,16.9608,56,16.542428021707,16.542428021707,16.542428021707,16.542428021707,57.4162873039958,0.0,1.0
2025-06-18,16.485,16.5,16.4,16.4,781,16.0783645781944,16.092994573261,15.995461272817,15.995461272817,800.7521497218,0.0,1.0
2025-06-20,16.485,16.485,16.485,16.485,15,16.0783645781944,16.0783645781944,16.0783645781944,16.0783645781944,15.3793626707132,0.0,1.0
2025-06-23,16.7392,16.7392,16.7392,16.7392,200,16.326294227923,16.326294227923,16.326294227923,16.326294227923,205.058168942843,0.0,1.0
2025-06-24,16.8,17.09,16.75,16.95,882,16.385594474593,16.6684410458806,16.336827824371,16.531894425259,904.306525037936,0.0,1.0
2025-06-25,16.75,16.75,16.38,16.38,1222,16.336827824371,16.336827824371,15.9759546127282,15.9759546127282,1252.90541224077,0.0,1.0
2025-06-26,16.75,16.75,16.75,16.75,93,16.336827824371,16.336827824371,16.336827824371,16.336827824371,95.3520485584218,0.0,1.0
2025-06-27,16.635,16.95,16.635,16.95,698,16.2246645288604,16.531894425259,16.2246645288604,16.531894425259,715.65300961052,0.0,1.0
2025-06-30,16.635,16.635,16.635,16.635,44,16.2246645288604,16.2246645288604,16.2246645288604,16.2246645288604,45.1127971674253,0.0,1.0
2025-07-01,16.635,16.635,16.635,16.635,184,16.2246645288604,16.2246645288604,16.2246645288604,16.2246645288604,188.653515427415,0.0,1.0
2025-07-02,17.036,17.036,17.036,17.036,197,16.6157730636408,16.6157730636408,16.6157730636408,16.6157730636408,201.982296408701,0.0,1.0
2025-07-03,17.036,17.036,17.036,17.036,78,16.6157730636408,16.6157730636408,16.6157730636408,16.6157730636408,79.9726858877089,0.0,1.0
2025-07-07,16.625,16.625,16.625,16.625,292,16.214911198816,16.214911198816,16.214911198816,16.214911198816,299.38492665655,0.0,1.0
2025-07-08,16.375,16.375,16.375,16.375,152,15.971077947706,15.971077947706,15.971077947706,15.971077947706,155.84420839656,0.0,1.0
2025-07-09,16.75,16.75,16.75,16.75,1173,16.336827824371,16.336827824371,16.336827824371,16.336827824371,1202.66616084977,0.0,1.0
2025-07-10,16.75,16.75,16.75,16.75,83,16.336827824371,16.336827824371,16.336827824371,16.336827824371,85.0991401112797,0.0,1.0
2025-07-11,16.75,16.75,16.75,16.75,4,16.336827824371,16.336827824371,16.336827824371,16.336827824371,4.10116337885685,0.0,1.0
2025-07-14,17.0,17.0,16.5001,16.5001,720,16.580661075481,16.580661075481,16.0930921065614,16.0930921065614,738.209408194234,0.0,1.0
2025-07-15,16.75,17.0723,16.7,17.0723,1595,16.336827824371,16.651177651702,16.288061174149,16.651177651702,1635.33889731917,0.0,1.0
2025-07-16,17.08,17.08,16.3696,16.6872,750,16.6586877158362,16.6586877158362,15.965811149482,16.2755769116922,768.968133535661,0.0,1.0
2025-07-17,16.585,16.585,16.585,16.585,490,16.1758978786384,16.1758978786384,16.1758978786384,16.1758978786384,502.392513909964,0.0,1.0
2025-07-18,16.54,16.54,16.275,16.38,816,16.1320078934386,16.1320078934386,15.873544647262,15.9759546127282,836.637329286797,0.0,1.0
2025-07-21,18.98,22.2,16.57,16.57,26007,18.5118204242723,21.6523926985693,16.1612678835718,16.1612678835718,26664.7389984826,0.0,1.0
2025-07-22,18.1,18.59,17.0,17.03,8361,17.6535273803651,18.1314405525407,16.580661075481,16.6099210656142,8572.45675265552,0.0,1.0
2025-07-23,17.9,18.25,17.025,18.25,1156,17.4584607794771,17.7998273310311,16.605044400592,17.7998273310311,1185.23621648963,0.0,1.0
2025-07-24,17.3,17.3,17.3,17.3,498,16.873260976813,16.873260976813,16.873260976813,16.873260976813,510.594840667679,0.0,1.0
2025-07-25,17.48,17.48,16.345,16.65,1154,17.0488209176122,17.0488209176122,15.9418179575728,16.239294523927,1183.1856348002,0.0,1.0
2025-07-28,17.48,17.48,17.48,17.48,143,17.0488209176122,17.0488209176122,17.0488209176122,17.0488209176122,146.616590794133,0.0,1.0
2025-07-29,17.48,17.48,17.48,17.48,32,17.0488209176122,17.0488209176122,17.0488209176122,17.0488209176122,32.8093070308549,0.0,1.0
2025-07-30,20.01,20.01,17.0,18.01,34335,19.5164134188456,19.5164134188456,16.580661075481,17.5657474099655,35203.3611532625,0.0,1.0
2025-07-31,18.65,20.5,18.6,19.99,11064,18.1899605328071,19.9943265910212,18.1411938825851,19.4969067587568,11343.8179059181,0.0,1.0
2025-08-01,18.5,18.9,18.5,18.5,1567,18.0436605821411,18.4337937839171,18.0436605821411,18.0436605821411,1606.63075366717,0.0,1.0
2025-08-04,19.0,19.65,18.75,18.92,1927,18.5313270843611,19.1652935372472,18.2874938332511,18.4533004440059,1975.73545776429,0.0,1.0
2025-08-05,19.3,19.3,18.98,19.02,2540,18.8239269856931,18.8239269856931,18.5118204242723,18.5508337444499,2604.23874557411,0.0,1.0
2025-08-06,19.35,19.35,18.65,18.7,5433,18.8726936359151,18.8726936359151,18.1899605328071,18.2387271830291,5570.40515933234,0.0,1.0
2025-08-07,18.77,18.77,17.9595,18.75,3276,18.3070004933399,18.3070004933399,17.5164930932412,18.2874938332511,3358.85280728377,0.0,1.0
2025-08-08,19.4999,20.0,18.75,19.15,9096,19.0188960532807,19.5066600888012,18.2874938332511,18.6776270350271,9326.04552352049,0.0,1.0
2025-08-11,20.17,21.0004,18.975,21.0,9066,19.672466699556,20.482383226443,18.5069437592501,20.4819930932412,9295.28679817906,0.0,1.0
2025-08-12,20.5,22.9,19.5,20.84,7904,19.9943265910212,22.3351258016774,19.0189935865812,20.3259398125308,8103.89883662115,0.0,1.0
2025-08-13,20.45,20.9,19.6692,19.6692,4138,19.9455599407992,20.3844597927972,19.1840199309324,19.1840199309324,4242.65351542742,0.0,1.0
2025-08-14,20.03,21.769,20.03,21.769,7321,19.5359200789344,21.2320241736556,19.5359200789344,21.2320241736556,7506.15427415275,0.0,1.0
2025-08-15,20.8,20.9,20.29,20.29,1330,20.2869264923532,20.3844597927972,19.7895066600888,19.7895066600888,1363.63682346991,0.0,1.0
2025-08-18,20.68,20.85,20.21,20.265,3350,20.1698865318204,20.3356931425752,19.7114800197336,19.7651233349778,3434.72432979262,0.0,1.0
2025-08-19,20.46,20.46,19.54,20.05,6343,19.9553132708436,19.9553132708436,19.0580069067588,19.5554267390232,6503.41982802226,0.0,1.0
2025-08-20,20.48,21.07,20.1,21.07,4742,19.9748199309324,20.550266403552,19.6041933892452,20.550266403552,4861.9291856348,0.0,1.0
2025-08-21,20.49,21.4203,20.07,20.46,3477,19.9845732609768,20.8919255550074,19.574933399112,19.9553132708436,3564.93626707132,0.0,1.0
2025-08-22,21.99,22.0,20.09,20.2984,3019,21.4475727676369,21.4573260976813,19.5944400592008,19.7976994573261,3095.35306019221,0.0,1.0
2025-08-25,20.97,21.86,20.3714,21.86,2501,20.452733103108,21.3207794770597,19.8688987666502,21.3207794770597,2564.25240263025,0.0,1.0
2025-08-26,21.0,21.4698,20.3601,21.1,4507,20.4819930932412,20.9402045387272,19.8578775037,20.5795263936852,4620.98583712697,0.0,1.0
2025-08-27,20.9,21.1773,20.5,21.1773,5294,20.3844597927972,20.6549196349285,19.9943265910212,20.6549196349285,5427.88973191706,0.0,1.0
2025-08-28,20.7,21.0,20.25,20.4,4529,20.1893931919092,20.4819930932412,19.7504933399112,19.8967932905772,4643.54223571068,0.0,1.0
2025-08-29,20.41,20.75,19.705,20.75,3596,19.9065466206216,20.2381598421312,19.2189368524914,20.2381598421312,3686.94587759231,0.0,1.0
2025-09-02,19.77,19.77,18.85,18.85,6341,19.77,19.77,18.85,18.85,6341,0.5,1.0
2025-09-03,19.49,20.0,18.8501,20.0,3454,19.49,20.0,18.8501,20.0,3454,0.0,1.0
2025-09-04,19.5,19.5,18.31,18.31,1808,19.5,19.5,18.31,18.31,1808,0.0,1.0
2025-09-05,19.15,19.4,19.0,19.2,922,19.15,19.4,19.0,19.2,922,0.0,1.0
2025-09-08,18.85,19.16,18.5335,19.16,2352,18.85,19.16,18.5335,19.16,2352,0.0,1.0
2025-09-09,18.0,18.616,17.0458,18.616,4169,18.0,18.616,17.0458,18.616,4169,0.0,1.0
2025-09-10,17.97,17.97,17.5,17.5,2968,17.97,17.97,17.5,17.5,2968,0.0,1.0
2025-09-11,18.75,18.8,17.6301,17.65,9613,18.75,18.8,17.6301,17.65,9613,0.0,1.0
2025-09-12,18.3999,18.59,18.115,18.115,1569,18.3999,18.59,18.115,18.115,1569,0.0,1.0
2025-09-15,18.3,18.5218,17.9405,18.115,2370,18.3,18.5218,17.9405,18.115,2370,0.0,1.0
2025-09-16,18.39,18.39,18.225,18.38,2165,18.39,18.39,18.225,18.38,2165,0.0,1.0
2025-09-17,18.41,18.41,18.14,18.14,1664,18.41,18.41,18.14,18.14,1664,0.0,1.0
2025-09-18,18.2795,18.41,18.15,18.41,17453,18.2795,18.41,18.15,18.41,17453,0.0,1.0
2025-09-19,18.09,18.1,17.84,18.1,1686,18.09,18.1,17.84,18.1,1686,0.0,1.0
2025-09-22,17.99,18.1851,17.84,17.92,3885,17.99,18.1851,17.84,17.92,3885,0.0,1.0
2025-09-23,17.999,18.2,17.63,17.63,2653,17.999,18.2,17.63,17.63,2653,0.0,1.0
2025-09-24,17.59,18.2,17.13,18.2,6020,17.59,18.2,17.13,18.2,6020,0.0,1.0
2025-09-25,17.75,17.75,17.1,17.38,7107,17.75,17.75,17.1,17.38,7107,0.0,1.0
2025-09-26,18.85,19.35,17.75,17.75,16462,18.85,19.35,17.75,17.75,16462,0.0,1.0
2025-09-29,19.2312,19.4999,18.53,18.53,2658,19.2312,19.4999,18.53,18.53,2658,0.0,1.0
2025-09-30,19.48,19.49,19.0401,19.49,2397,19.48,19.49,19.0401,19.49,2397,0.0,1.0
2025-10-01,19.87,19.87,19.4146,19.4146,3508,19.87,19.87,19.4146,19.4146,3508,0.0,1.0
2025-10-02,19.0,19.5,19.0,19.5,996,19.0,19.5,19.0,19.5,996,0.0,1.0
2025-10-03,18.9999,18.9999,18.56,18.56,1278,18.9999,18.9999,18.56,18.56,1278,0.0,1.0
2025-10-06,19.0,19.0,18.735,18.98,1895,19.0,19.0,18.735,18.98,1895,0.0,1.0
2025-10-07,18.8655,19.16,18.8655,19.16,260,18.8655,19.16,18.8655,19.16,260,0.0,1.0
2025-10-08,19.21,19.21,18.8923,18.8923,534,19.21,19.21,18.8923,18.8923,534,0.0,1.0
2025-10-09,19.21,19.21,19.21,19.21,311,19.21,19.21,19.21,19.21,311,0.0,1.0
2025-10-10,18.9,19.0225,18.9,18.9628,8807,18.9,19.0225,18.9,18.9628,8807,0.0,1.0
2025-10-13,18.8,19.0,18.51,19.0,1892,18.8,19.0,18.51,19.0,1892,0.0,1.0
2025-10-14,17.96,18.9002,17.7077,18.9002,5227,17.96,18.9002,17.7077,18.9002,5227,0.0,1.0
2025-10-15,18.41,18.43,18.09,18.425,2131,18.41,18.43,18.09,18.425,2131,0.0,1.0
2025-10-16,18.43,18.43,18.0,18.23,1673,18.43,18.43,18.0,18.23,1673,0.0,1.0
2025-10-17,17.9,18.33,17.11,18.2,5934,17.9,18.33,17.11,18.2,5934,0.0,1.0
2025-10-20,18.2234,18.2234,18.2234,18.2234,307,18.2234,18.2234,18.2234,18.2234,307,0.0,1.0
2025-10-21,18.37,18.42,17.6383,18.42,2522,18.37,18.42,17.6383,18.42,2522,0.0,1.0
2025-10-22,18.17,18.3699,17.53,18.3699,2929,18.17,18.3699,17.53,18.3699,2929,0.0,1.0
2025-10-23,18.99,19.99,17.8156,17.8156,26967,18.99,19.99,17.8156,17.8156,26967,0.0,1.0
2025-10-24,19.5001,20.0,19.5,20.0,1295,19.5001,20.0,19.5,20.0,1295,0.0,1.0
2025-10-27,20.8034,20.8034,19.0,19.35,3457,20.8034,20.8034,19.0,19.35,3457,0.0,1.0
2025-10-28,19.15,20.9,19.1499,20.9,1988,19.15,20.9,19.1499,20.9,1988,0.0,1.0
2025-10-29,19.15,19.15,18.7258,18.7258,1412,19.15,19.15,18.7258,18.7258,1412,0.0,1.0
2025-10-30,19.15,19.15,19.15,19.15,242,19.15,19.15,19.15,19.15,242,0.0,1.0
2025-10-31,19.0,20.22,18.5647,20.22,1013,19.0,20.22,18.5647,20.22,1013,0.0,1.0
2025-11-03,19.11,19.1222,19.11,19.1222,368,19.11,19.1222,19.11,19.1222,368,0.0,1.0
2025-11-04,19.4558,19.7,19.2563,19.7,1026,19.4558,19.7,19.2563,19.7,1026,0.0,1.0
2025-11-05,19.57,20.3492,19.57,20.0,637,19.57,20.3492,19.57,20.0,637,0.0,1.0
2025-11-06,18.9,19.32,18.9,19.1803,1439,18.9,19.32,18.9,19.1803,1439,0.0,1.0
2025-11-07,18.9,18.9,18.0,18.02,2637,18.9,18.9,18.0,18.02,2637,0.0,1.0
2025-11-10,19.48,19.8,17.7901,18.5,5871,19.48,19.8,17.7901,18.5,5871,0.0,1.0
2025-11-11,18.9,18.9,17.7354,17.7354,1200,18.9,18.9,17.7354,17.7354,1200,0.0,1.0
2025-11-12,19.77,19.77,18.9,18.9,511,19.77,19.77,18.9,18.9,511,0.0,1.0
2025-11-13,19.77,19.77,19.77,19.77,111,19.77,19.77,19.77,19.77,111,0.0,1.0
2025-11-14,19.77,19.77,19.77,19.77,10,19.77,19.77,19.77,19.77,10,0.0,1.0
2025-11-17,19.25,19.5393,19.25,19.5393,1307,19.25,19.5393,19.25,19.5393,1307,0.0,1.0
2025-11-18,18.99,19.13,18.54,18.55,6317,18.99,19.13,18.54,18.55,6317,0.0,1.0
2025-11-19,18.8,19.082,18.8,19.082,2824,18.8,19.082,18.8,19.082,2824,0.0,1.0
2025-11-20,18.8,18.886,18.5,18.5,11908,18.8,18.886,18.5,18.5,11908,0.0,1.0
2025-11-21,18.945,19.0245,18.15,18.15,742,18.945,19.0245,18.15,18.15,742,0.0,1.0
2025-11-24,19.6569,19.6569,18.82,18.82,332,19.6569,19.6569,18.82,18.82,332,0.0,1.0
2025-11-25,19.4662,19.89,19.4662,19.86,1908,19.4662,19.89,19.4662,19.86,1908,0.0,1.0
2025-11-26,20.393,20.5,19.75,20.0,17347,20.393,20.5,19.75,20.0,17347,0.0,1.0