date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-08-31,17.07,17.08,17.07,17.08,1922,12.7306593623704,12.7381172764667,12.7306593623704,12.7381172764667,2577.12810201931,0.0,1.0
2018-09-04,16.82,16.84,16.76,16.76,5034,12.5442115099631,12.5591273381557,12.4994640253854,12.4994640253854,6749.87662100167,0.0,1.0
2018-09-05,16.72,16.81,16.72,16.75,79086,12.4696323690002,12.5367535958668,12.4696323690002,12.4920061112891,106043.055710874,0.0,1.0
2018-09-06,16.87,16.87,16.87,16.87,1165,12.5815010804446,12.5815010804446,12.5815010804446,12.5815010804446,1562.09897963189,0.0,1.0
2018-09-07,16.7,16.95,16.66,16.71,2712,12.4547165408076,12.6411643932149,12.4248848844224,12.4621744549039,3636.40552168385,0.0,1.0
2018-09-10,16.93,17.05,16.89,17.01,1552,12.6262485650223,12.7157435341778,12.5964169086372,12.6859118777927,2081.0108295182,0.0,1.0
2018-09-11,17.0898,17.0942,16.7989,16.7989,9509,12.7454260322811,12.7487075144834,12.5284753112199,12.5284753112199,12750.2139032786,0.0,1.0
2018-09-12,17.28,17.28,16.97,16.97,23036,12.8872755583925,12.8872755583925,12.6560802214075,12.6560802214075,30887.9932144209,0.0,1.0
2018-09-13,17.12,17.36,17.12,17.36,1396,12.7679489328519,12.9469388711629,12.7679489328519,12.9469388711629,1871.83706057177,0.0,1.0
2018-09-14,17.26,17.27,17.26,17.27,4741,12.9112900417826,12.9187705111,12.9112900417826,12.9187705111,6337.83763939844,0.0522,1.0
2018-09-17,17.17,17.17,17.17,17.17,300,12.8439658179263,12.8439658179263,12.8439658179263,12.8439658179263,401.044356004962,0.0,1.0
2018-09-18,17.17,17.17,17.17,17.17,0,12.8439658179263,12.8439658179263,12.8439658179263,12.8439658179263,0,0.0,1.0
2018-09-19,17.38,17.4,17.16,17.4,431,13.0010556735911,13.0160166122258,12.8364853486089,13.0160166122258,576.167058127129,0.0,1.0
2018-09-20,17.53,17.56,17.35,17.4,10325,13.1132627133516,13.1357041213037,12.9786142656389,13.0160166122258,13802.6099191708,0.0,1.0
2018-09-21,17.52,17.53,17.41,17.49,3108,13.1057822440343,13.1132627133516,13.0234970815432,13.0833408360821,4154.8195282114,0.0,1.0
2018-09-24,17.32,17.32,17.32,17.32,200,12.9561728576868,12.9561728576868,12.9561728576868,12.9561728576868,267.362904003309,0.0,1.0
2018-09-25,17.32,17.32,17.32,17.32,0,12.9561728576868,12.9561728576868,12.9561728576868,12.9561728576868,0,0.0,1.0
2018-09-26,17.26,17.26,17.26,17.26,552,12.9112900417826,12.9112900417826,12.9112900417826,12.9112900417826,737.921615049133,0.0,1.0
2018-09-27,17.07,17.07,17.07,17.07,400,12.7691611247526,12.7691611247526,12.7691611247526,12.7691611247526,534.725808006616,0.0,1.0
2018-09-28,17.07,17.07,17.07,17.07,39,12.7691611247526,12.7691611247526,12.7691611247526,12.7691611247526,52.135766280645,0.0,1.0
2018-10-01,17.07,17.07,17.07,17.07,3,12.7691611247526,12.7691611247526,12.7691611247526,12.7691611247526,4.01044356004962,0.0,1.0
2018-10-02,17.22,17.28,17.01,17.01,7584,12.8813681645131,12.9262509804174,12.7242783088483,12.7242783088483,10138.4013198055,0.0,1.0
2018-10-03,17.21,17.21,17.21,17.21,300,12.8738876951958,12.8738876951958,12.8738876951958,12.8738876951958,401.044356004962,0.0,1.0
2018-10-04,17.21,17.21,17.21,17.21,3,12.8738876951958,12.8738876951958,12.8738876951958,12.8738876951958,4.01044356004962,0.0,1.0
2018-10-05,17.21,17.21,17.21,17.21,30,12.8738876951958,12.8738876951958,12.8738876951958,12.8738876951958,40.1044356004962,0.0,1.0
2018-10-08,16.74,16.74,16.74,16.74,200,12.5223056372793,12.5223056372793,12.5223056372793,12.5223056372793,267.362904003309,0.0,1.0
2018-10-09,16.97,16.97,16.87,16.87,2002,12.6943564315788,12.6943564315788,12.6195517384051,12.6195517384051,2676.30266907313,0.0,1.0
2018-10-10,16.52,16.95,16.5,16.95,7400,12.3577353122971,12.6793954929441,12.3427743736624,12.6793954929441,9892.42744812246,0.0,1.0
2018-10-11,16.5,16.56,16.5,16.56,1898,12.3427743736624,12.3876571895666,12.3427743736624,12.3876571895666,2537.2739589914,0.0,1.0
2018-10-12,16.3,16.61,16.3,16.61,1459,12.193164987315,12.4250595361535,12.193164987315,12.4250595361535,1950.41238470413,0.0,1.0
2018-10-15,16.43,16.49,16.43,16.49,939,12.2904110884408,12.335293904345,12.2904110884408,12.335293904345,1255.26883429553,0.0,1.0
2018-10-16,16.74,16.74,16.49,16.49,1967,12.5223056372793,12.5223056372793,12.335293904345,12.335293904345,2629.51416087254,0.0,1.0
2018-10-17,16.65,16.65,16.6,16.6,2986,12.454981413423,12.454981413423,12.4175790668361,12.4175790668361,3991.72815676939,0.0,1.0
2018-10-18,16.65,16.65,16.65,16.65,1,12.454981413423,12.454981413423,12.454981413423,12.454981413423,1.33681452001654,0.0,1.0
2018-10-19,16.46,16.58,16.46,16.58,818,12.3128524963929,12.4026181282014,12.3128524963929,12.4026181282014,1093.51427737353,0.0,1.0
2018-10-22,16.36,16.55,16.36,16.54,4257,12.2380478032192,12.3801767202493,12.2380478032192,12.3726962509319,5690.81941171043,0.0,1.0
2018-10-23,16.27,16.33,16.27,16.33,1778,12.1707235793629,12.2156063952671,12.1707235793629,12.2156063952671,2376.85621658941,0.0,1.0
2018-10-24,16.05,16.31,16.05,16.31,1603,12.0061532543807,12.2006454566323,12.0061532543807,12.2006454566323,2142.91367558652,0.0,1.0
2018-10-25,16.17,16.3,16.17,16.3,953,12.0959188861892,12.193164987315,12.0959188861892,12.193164987315,1273.98423757576,0.0,1.0
2018-10-26,16.13,16.26,16.05,16.05,2516,12.0659970089197,12.1632431100455,12.0061532543807,12.0061532543807,3363.42533236162,0.0,1.0
2018-10-29,15.91,16.08,15.91,16.0,3493,11.9014266839375,12.0285946623328,11.9014266839375,11.9687509077938,4669.49311841779,0.0,1.0
2018-10-30,16.06,16.14,15.86,15.86,2058,12.0136337236981,12.073477478237,11.8640243373506,11.8640243373506,2751.16428219404,0.0,1.0
2018-10-31,16.23,16.23,16.02,16.02,2090,12.1408017020934,12.1408017020934,11.9837118464286,11.9837118464286,2793.94234683457,0.0,1.0
2018-11-01,16.19,16.34,16.19,16.34,1412,12.1108798248239,12.2230868645845,12.1108798248239,12.2230868645845,1887.58210226336,0.0,1.0
2018-11-02,16.19,16.19,16.19,16.19,1,12.1108798248239,12.1108798248239,12.1108798248239,12.1108798248239,1.33681452001654,0.0,1.0
2018-11-05,16.27,16.34,16.27,16.34,1291,12.1707235793629,12.2230868645845,12.1707235793629,12.2230868645845,1725.82754534135,0.0,1.0
2018-11-06,16.27,16.38,16.27,16.28,2503,12.1707235793629,12.2530087418539,12.1707235793629,12.1782040486802,3346.0467436014,0.0,1.0
2018-11-07,16.44,16.44,16.44,16.44,229,12.2978915577582,12.2978915577582,12.2978915577582,12.2978915577582,306.130525083788,0.0,1.0
2018-11-08,16.45,16.45,16.45,16.45,248,12.3053720270755,12.3053720270755,12.3053720270755,12.3053720270755,331.530000964104,0.0,1.0
2018-11-09,16.44,16.44,16.44,16.44,1077,12.2978915577582,12.2978915577582,12.2978915577582,12.2978915577582,1439.74923805781,0.0,1.0
2018-11-12,16.41,16.41,16.27,16.27,1473,12.2754501498061,12.2754501498061,12.1707235793629,12.1707235793629,1969.12778798436,0.0,1.0
2018-11-13,16.27,16.27,16.16,16.26,5868,12.1707235793629,12.1707235793629,12.0884384168718,12.1632431100455,7844.42760345706,0.0,1.0
2018-11-14,16.33,16.39,16.23,16.23,15149,12.2156063952671,12.2604892111713,12.1408017020934,12.1408017020934,20251.4031637306,0.0,1.0
2018-11-15,16.26,16.26,16.25,16.26,1229,12.1632431100455,12.1632431100455,12.1557626407281,12.1632431100455,1642.94504510033,0.0,1.0
2018-11-16,16.26,16.26,16.26,16.26,6,12.1632431100455,12.1632431100455,12.1632431100455,12.1632431100455,8.02088712009926,0.0,1.0
2018-11-19,16.29,16.5,16.29,16.5,378,12.1856845179976,12.3427743736624,12.1856845179976,12.3427743736624,505.315888566254,0.0,1.0
2018-11-20,16.4,16.45,16.32,16.45,59229,12.2679696804887,12.3053720270755,12.2081259259497,12.3053720270755,79178.1872060598,0.0,1.0
2018-11-21,16.5,16.57,16.31,16.57,4786,12.3427743736624,12.395137658884,12.2006454566323,12.395137658884,6397.99429279918,0.0,1.0
2018-11-23,16.495,16.495,16.495,16.495,2,12.3390341390037,12.3390341390037,12.3390341390037,12.3390341390037,2.67362904003309,0.0,1.0
2018-11-26,16.52,16.64,16.52,16.64,1647,12.3577353122971,12.4475009441056,12.3577353122971,12.4475009441056,2201.73351446726,0.0,1.0
2018-11-27,16.63,16.63,16.63,16.63,182,12.4400204747882,12.4400204747882,12.4400204747882,12.4400204747882,243.300242643011,0.0,1.0
2018-11-28,16.67,16.8,16.58,16.58,4518,12.4699423520577,12.5671884531835,12.4026181282014,12.4026181282014,6039.72800143475,0.0,1.0
2018-11-29,16.67,16.67,16.67,16.67,6,12.4699423520577,12.4699423520577,12.4699423520577,12.4699423520577,8.02088712009927,0.0,1.0
2018-11-30,16.68,16.68,16.68,16.68,3671,12.4774228213751,12.4774228213751,12.4774228213751,12.4774228213751,4907.44610298073,0.0,1.0
2018-12-03,16.49,16.72,16.49,16.68,3308,12.335293904345,12.5073446986446,12.335293904345,12.4774228213751,4422.18243221474,0.0,1.0
2018-12-04,16.37,16.57,16.37,16.57,2619,12.2455282725366,12.395137658884,12.2455282725366,12.395137658884,3501.11722792332,0.0,1.0
2018-12-06,16.2278,16.38,16.12,16.2239,6778,12.1391559988436,12.2530087418539,12.0585165396023,12.1362386158098,9060.9288166721,0.0,1.0
2018-12-07,16.23,16.23,16.23,16.23,83,12.1408017020934,12.1408017020934,12.1408017020934,12.1408017020934,110.955605161373,0.0,1.0
2018-12-10,16.23,16.23,16.23,16.23,12,12.1408017020934,12.1408017020934,12.1408017020934,12.1408017020934,16.0417742401985,0.0,1.0
2018-12-11,16.03,16.03,15.99,16.02,4811,11.991192315746,11.991192315746,11.9612704384765,11.9837118464286,6431.41465579957,0.0,1.0
2018-12-12,16.44,16.46,16.23,16.37,7421,12.2978915577582,12.3128524963929,12.1408017020934,12.2455282725366,9920.50055304275,0.0,1.0
2018-12-13,16.24,16.29,16.21,16.29,4116,12.1482821714107,12.1856845179976,12.1258407634586,12.1856845179976,5502.32856438812,0.0,1.0
2018-12-14,16.07,16.15,16.07,16.15,1821,12.0211141930154,12.0809579475544,12.0211141930154,12.0809579475544,2434.33924095013,0.0,1.0
2018-12-17,16.25,16.25,16.25,16.25,794,12.1557626407281,12.1557626407281,12.1557626407281,12.1557626407281,1061.43072889314,0.0,1.0
2018-12-18,15.92,15.92,15.71,15.77,5625,12.0757216190323,12.0757216190323,11.9164313212938,11.9619428349333,7415.70589527851,0.223,1.0
2018-12-19,15.6427,15.9952,15.3701,15.81,12175,11.8653825734947,12.1327627161272,11.6586085965256,11.9922838440264,16050.8834266696,0.0,1.0
2018-12-20,15.55,15.64,15.55,15.64,1830,11.7950672849216,11.8633345553809,11.7950672849216,11.8633345553809,2412.57631793061,0.0,1.0
2018-12-21,15.5,15.73,14.93,14.93,2299,11.7571410235553,11.9316018258403,11.3247816439794,11.3247816439794,3030.8813961325,0.0,1.0
2018-12-24,15.48,15.48,15.23,15.28,3331,11.7419705190087,11.7419705190087,11.5523392121772,11.5902654735435,4391.41623771963,0.0,1.0
2018-12-26,15.55,15.63,15.26,15.26,4365,11.7950672849216,11.8557493031077,11.575094968997,11.575094968997,5754.58777473614,0.0,1.0
2018-12-27,15.33,15.71,15.33,15.71,25615,11.6281917349098,11.9164313212938,11.6281917349098,11.9164313212938,33769.4767124552,0.0,1.0
2018-12-28,15.7935,15.95,15.5273,15.95,55005,11.9797681777755,12.098477375852,11.7778487622613,12.098477375852,72515.7160479637,0.0,1.0
2018-12-31,15.81,15.87,15.6621,15.6621,70427,11.9922838440264,12.0377953576659,11.8800979629048,11.8800979629048,92847.2745043166,0.0,1.0
2019-01-02,15.61,15.6806,15.43,15.66,27565,11.8405787985611,11.8941306796104,11.7040442576424,11.8785050599275,36340.2547561518,0.0,1.0
2019-01-03,15.73,15.79,15.73,15.79,849,11.9316018258403,11.9771133394798,11.9316018258403,11.9771133394798,1119.27720979404,0.0,1.0
2019-01-04,16.14,16.14,15.66,15.66,1780,12.242597169044,12.242597169044,11.8785050599275,11.8785050599275,2346.65893219481,0.0,1.0
2019-01-07,16.11,16.11,16.11,16.11,2002,12.2198414122242,12.2198414122242,12.2198414122242,12.2198414122242,2639.33212486181,0.0,1.0
2019-01-08,16.11,16.11,16.11,16.11,1,12.2198414122242,12.2198414122242,12.2198414122242,12.2198414122242,1.31834771471619,0.0,1.0
2019-01-09,16.43,16.45,16.17,16.17,10304,12.4625694849686,12.4777399895151,12.2653529258638,12.2653529258638,13584.2548524356,0.0,1.0
2019-01-10,16.34,16.56,16.34,16.56,2708,12.3943022145092,12.561177764521,12.3943022145092,12.561177764521,3570.08561145144,0.0,1.0
2019-01-11,16.56,16.58,16.46,16.48,9605,12.561177764521,12.5763482690675,12.4853252417884,12.5004957463349,12662.7297998489,0.0,1.0
2019-01-14,16.37,16.37,16.37,16.37,520,12.417057971329,12.417057971329,12.417057971329,12.417057971329,685.540811652417,0.0,1.0
2019-01-15,16.5,16.5,16.45,16.45,1357,12.5156662508814,12.5156662508814,12.4777399895151,12.4777399895151,1788.99784886987,0.0,1.0
2019-01-16,16.62,16.62,16.42,16.58,7644,12.6066892781606,12.6066892781606,12.4549842326953,12.5763482690675,10077.4499312905,0.0,1.0
2019-01-17,16.57,16.61,16.34,16.34,2324,12.5687630167942,12.5991040258873,12.3943022145092,12.3943022145092,3063.84008900043,0.0,1.0
2019-01-18,16.51,16.51,16.51,16.51,1826,12.5232515031547,12.5232515031547,12.5232515031547,12.5232515031547,2407.30292707175,0.0,1.0
2019-01-22,16.5299,16.5299,16.49,16.49,718,12.5383461551785,12.5383461551785,12.5080809986082,12.5080809986082,946.573659166219,0.0,1.0
2019-01-23,16.62,16.62,16.61,16.61,630,12.6066892781606,12.6066892781606,12.5991040258873,12.5991040258873,830.559060271194,0.0,1.0
2019-01-24,16.58,16.62,16.55,16.55,3452,12.5763482690675,12.6066892781606,12.5535925122477,12.5535925122477,4550.93631120027,0.0,1.0
2019-01-25,16.75,16.75,16.48,16.48,1644,12.705297557713,12.705297557713,12.5004957463349,12.5004957463349,2167.3636429934,0.0,1.0
2019-01-28,16.68,16.69,16.68,16.69,254,12.6522007918001,12.6597860440734,12.6522007918001,12.6597860440734,334.860319537912,0.0,1.0
2019-01-29,16.82,16.82,16.82,16.82,463,12.7583943236258,12.7583943236258,12.7583943236258,12.7583943236258,610.394991913593,0.0,1.0
2019-01-30,16.76,16.97,16.75,16.79,3721,12.7128828099862,12.8721731077247,12.705297557713,12.735638566806,4905.57184645893,0.0,1.0
2019-01-31,16.92,16.92,16.92,16.92,1000,12.8342468463584,12.8342468463584,12.8342468463584,12.8342468463584,1318.34771471619,0.0,1.0
2019-02-01,16.91,16.93,16.86,16.91,3801,12.8266615940851,12.8418320986317,12.7887353327188,12.8266615940851,5011.03966363623,0.0,1.0
2019-02-04,16.81,16.81,16.8,16.8,504,12.7508090713525,12.7508090713525,12.7432238190793,12.7432238190793,664.447248216958,0.0,1.0
2019-02-05,16.9,16.9,16.9,16.9,286,12.8190763418119,12.8190763418119,12.8190763418119,12.8190763418119,377.047446408828,0.0,1.0
2019-02-06,16.9,16.9,16.78,16.78,2202,12.8190763418119,12.8190763418119,12.7280533145327,12.7280533145327,2903.00166780503,0.0,1.0
2019-02-07,16.46,16.74,16.46,16.74,15288,12.4853252417884,12.6977123054397,12.4853252417884,12.6977123054397,20154.899862581,0.0,1.0
2019-02-08,16.52,16.52,16.39,16.39,803,12.5308367554279,12.5308367554279,12.4322284758755,12.4322284758755,1058.6332149171,0.0,1.0
2019-02-11,16.46,16.56,16.46,16.56,921,12.4853252417884,12.561177764521,12.4853252417884,12.561177764521,1214.1982452536,0.0,1.0
2019-02-12,16.43,16.51,16.43,16.51,1715,12.4625694849686,12.5232515031547,12.4625694849686,12.5232515031547,2260.96633073825,0.0,1.0
2019-02-13,16.61,16.62,16.49,16.49,873,12.5991040258873,12.6066892781606,12.5080809986082,12.5080809986082,1150.91755494723,0.0,1.0
2019-02-14,16.43,16.5,16.43,16.5,568,12.4625694849686,12.5156662508814,12.4625694849686,12.5156662508814,748.821501958792,0.0,1.0
2019-02-15,16.48,16.48,16.48,16.48,684,12.5004957463349,12.5004957463349,12.5004957463349,12.5004957463349,901.74983686587,0.0,1.0
2019-02-19,16.7895,16.7999,16.6782,16.6782,2327,12.7352593041923,12.7431479665565,12.6508354463909,12.6508354463909,3067.79513214457,0.0,1.0
2019-02-20,16.87,16.87,16.77,16.77,3351,12.7963205849921,12.7963205849921,12.7204680622595,12.7204680622595,4417.78319201393,0.0,1.0
2019-02-21,16.839,16.94,16.74,16.94,9725,12.772806302945,12.8494173509049,12.6977123054397,12.8494173509049,12820.9315256149,0.0,1.0
2019-02-22,16.91,16.93,16.78,16.91,8314,12.8266615940851,12.8418320986317,12.7280533145327,12.8266615940851,10960.7429001504,0.0,1.0
2019-02-25,16.9122,16.919,16.765,16.765,946,12.8283303495853,12.8334883211311,12.7166754361228,12.7166754361228,1247.15693812151,0.0,1.0
2019-02-26,16.72,16.99,16.72,16.75,5921,12.6825418008932,12.8873436122712,12.6825418008932,12.705297557713,7805.93681883451,0.0,1.0
2019-02-27,16.83,16.95,16.8,16.8,840,12.765979575899,12.8570026031782,12.7432238190793,12.7432238190793,1107.4120803616,0.0,1.0
2019-02-28,16.92,16.95,16.78,16.91,1695,12.8342468463584,12.8570026031782,12.7280533145327,12.8266615940851,2234.59937644393,0.0,1.0
2019-03-01,16.77,16.93,16.77,16.93,1012,12.7204680622595,12.8418320986317,12.7204680622595,12.8418320986317,1334.16788729278,0.0,1.0
2019-03-04,16.77,16.77,16.77,16.77,168,12.7204680622595,12.7204680622595,12.7204680622595,12.7204680622595,221.482416072319,0.0,1.0
2019-03-05,16.73,16.86,16.66,16.66,3606,12.6901270531664,12.7887353327188,12.6370302872536,12.6370302872536,4753.96185926658,0.0,1.0
2019-03-06,16.73,16.73,16.73,16.73,7,12.6901270531664,12.6901270531664,12.6901270531664,12.6901270531664,9.22843400301332,0.0,1.0
2019-03-07,16.66,16.67,16.61,16.61,3564,12.6370302872536,12.6446155395269,12.5991040258873,12.5991040258873,4698.59125524848,0.0,1.0
2019-03-08,16.52,16.69,16.52,16.69,1322,12.5308367554279,12.6597860440734,12.5308367554279,12.6597860440734,1742.8556788548,0.0,1.0
2019-03-11,16.72,16.73,16.58,16.73,5502,12.6825418008932,12.6901270531664,12.5763482690675,12.6901270531664,7253.54912636843,0.0,1.0
2019-03-12,16.59,16.64,16.59,16.64,1329,12.5839335213408,12.6218597827071,12.5839335213408,12.6218597827071,1752.08411285781,0.0,1.0
2019-03-13,16.98,16.98,16.65,16.65,9511,12.879758359998,12.879758359998,12.6294450349803,12.6294450349803,12538.8051146656,0.0,1.0
2019-03-14,16.98,16.98,16.98,16.98,103,12.879758359998,12.879758359998,12.879758359998,12.879758359998,135.789814615767,0.0,1.0
2019-03-15,17.0542,17.0542,16.9307,17.0,1008,12.9360409318656,12.9360409318656,12.8423630662908,12.8949288645445,1328.89449643391,0.0,1.0
2019-03-18,16.91,17.0,16.9,16.91,1744,12.8266615940851,12.8949288645445,12.8190763418119,12.8266615940851,2299.19841446503,0.0,1.0
2019-03-19,16.9925,16.9925,16.92,16.92,470,12.8892399253395,12.8892399253395,12.8342468463584,12.8342468463584,619.623425916609,0.0,1.0
2019-03-20,17.09,17.12,16.76,17.12,3712,12.9631961350038,12.9859518918236,12.7128828099862,12.9859518918236,4893.7067170265,0.0,1.0
2019-03-21,16.94,16.98,16.94,16.98,607,12.874372830884,12.9047727667302,12.874372830884,12.9047727667302,798.685896009892,0.0329,1.0
2019-03-22,16.81,16.84,16.59,16.63,2856,12.7755730393837,12.7983729912683,12.6083733922293,12.6387733280756,3757.90266722282,0.0,1.0
2019-03-25,16.56,16.78,16.54,16.78,1628,12.5855734403446,12.752773087499,12.5703734724215,12.752773087499,2142.10978369706,0.0,1.0
2019-03-26,16.59,16.83,16.59,16.82,1230,12.6083733922293,12.7907730073068,12.6083733922293,12.7831730233452,1618.42446802664,0.0,1.0
2019-03-27,16.79,16.84,16.79,16.84,1164,12.7603730714605,12.7983729912683,12.7603730714605,12.7983729912683,1531.58217949839,0.0,1.0
2019-03-28,16.69,16.69,16.45,16.61,3724,12.6843732318449,12.6843732318449,12.5019736167675,12.6235733601524,4900.01034059449,0.0,1.0
2019-03-29,16.77,16.77,16.59,16.71,1022,12.7451731035374,12.7451731035374,12.6083733922293,12.6995731997681,1344.73967993758,0.0,1.0
2019-04-01,16.97,16.97,16.86,16.86,636,12.8971727827686,12.8971727827686,12.8135729591915,12.8135729591915,836.843871272314,0.0,1.0
2019-04-02,16.95,16.95,16.8,16.8,675,12.8819728148455,12.8819728148455,12.7679730554221,12.7679730554221,888.159769039011,0.0,1.0
2019-04-03,17.22,17.28,17.05,17.07,22968,13.0871723818077,13.132772285577,12.9579726544611,12.9731726223842,30221.1164078339,0.0,1.0
2019-04-04,17.18,17.2,17.17,17.2,5829,13.0567724459614,13.0719724138845,13.0491724619998,13.0719724138845,7669.75302774577,0.0,1.0
2019-04-05,16.97,17.05,16.96,16.96,1492,12.8971727827686,12.9579726544611,12.8895727988071,12.8895727988071,1963.16203763883,0.0,1.0
2019-04-08,16.97,17.1,16.97,17.08,1407,12.8971727827686,12.9959725742689,12.8971727827686,12.9807726063458,1851.31969635243,0.0,1.0
2019-04-09,17.04,17.04,17.04,17.04,1075,12.9503726704996,12.9503726704996,12.9503726704996,12.9503726704996,1414.47666921027,0.0,1.0
2019-04-10,17.2,17.2,17.2,17.2,1000,13.0719724138845,13.0719724138845,13.0719724138845,13.0719724138845,1315.79225042817,0.0,1.0
2019-04-11,16.95,17.08,16.95,17.08,1805,12.8819728148455,12.9807726063458,12.8819728148455,12.9807726063458,2375.00501202284,0.0,1.0
2019-04-12,17.09,17.09,17.09,17.09,202,12.9883725903074,12.9883725903074,12.9883725903074,12.9883725903074,265.790034586488,0.0,1.0
2019-04-15,17.24,17.24,17.01,17.01,2593,13.1023723497308,13.1023723497308,12.9275727186149,12.9275727186149,3411.84930536022,0.0,1.0
2019-04-16,17.365,17.52,17.3,17.52,10339,13.1973721492503,13.3151719006545,13.1479722535001,13.3151719006545,13603.9760771768,0.0,1.0
2019-04-17,17.41,17.41,17.32,17.32,3130,13.2315720770773,13.2315720770773,13.1631722214233,13.1631722214233,4118.42974384015,0.0,1.0
2019-04-18,17.4,17.41,17.38,17.4,2407,13.2239720931157,13.2315720770773,13.2087721251926,13.2239720931157,3167.1119467806,0.0,1.0
2019-04-22,17.42,17.43,17.42,17.43,8243,13.2391720610389,13.2467720450004,13.2391720610389,13.2467720450004,10846.0755202793,0.0,1.0
2019-04-23,17.22,17.4,17.1,17.39,4798,13.0871723818077,13.2239720931157,12.9959725742689,13.2163721091542,6313.1712175543,0.0,1.0
2019-04-24,17.13,17.13,16.97,16.98,3095,13.0187725261536,13.0187725261536,12.8971727827686,12.9047727667302,4072.37701507517,0.0,1.0
2019-04-25,17.02,17.13,16.94,17.0,57951,12.9351727025764,13.0187725261536,12.874372830884,12.9199727346533,76251.4767045627,0.0,1.0
2019-04-26,17.0379,17.1999,17.031,17.1999,3592,12.9487766738676,13.0718964140449,12.9435326849342,13.0718964140449,4726.32576353798,0.0,1.0
2019-04-29,17.07,17.22,17.07,17.22,3721,12.9731726223842,13.0871723818077,12.9731726223842,13.0871723818077,4896.06296384321,0.0,1.0
2019-04-30,17.16,17.16,17.02,17.02,1856,13.0415724780383,13.0415724780383,12.9351727025764,12.9351727025764,2442.11041679467,0.0,1.0
2019-05-01,17.16,17.16,17.16,17.16,1008,13.0415724780383,13.0415724780383,13.0415724780383,13.0415724780383,1326.31858843159,0.0,1.0
2019-05-02,17.06,17.06,17.06,17.06,177,12.9655726384227,12.9655726384227,12.9655726384227,12.9655726384227,232.895228325785,0.0,1.0
2019-05-03,17.13,17.13,17.13,17.13,1016,13.0187725261536,13.0187725261536,13.0187725261536,13.0187725261536,1336.84492643501,0.0,1.0
2019-05-06,16.84,16.85,16.84,16.85,2233,12.7983729912683,12.8059729752299,12.7983729912683,12.8059729752299,2938.1640952061,0.0,1.0
2019-05-07,16.67,16.67,16.66,16.67,4649,12.6691732639218,12.6691732639218,12.6615732799602,12.6691732639218,6117.11817224054,0.0,1.0
2019-05-08,16.99,16.99,16.89,16.95,7413,12.9123727506918,12.9123727506918,12.8363729110761,12.8819728148455,9753.96795242394,0.0,1.0
2019-05-09,16.8,16.8,16.8,16.8,879,12.7679730554221,12.7679730554221,12.7679730554221,12.7679730554221,1156.58138812636,0.0,1.0
2019-05-10,17.02,17.02,16.75,16.75,5025,12.9351727025764,12.9351727025764,12.7299731356143,12.7299731356143,6611.85605840154,0.0,1.0
2019-05-13,16.61,16.77,16.61,16.75,1140,12.6235733601524,12.7451731035374,12.6235733601524,12.7299731356143,1500.00316548811,0.0,1.0
2019-05-14,16.78,16.78,16.78,16.78,552,12.752773087499,12.752773087499,12.752773087499,12.752773087499,726.317322236345,0.0,1.0
2019-05-15,16.61,16.68,16.6,16.6,2009,12.6235733601524,12.6767732478834,12.6159733761909,12.6159733761909,2643.42663111019,0.0,1.0
2019-05-16,16.61,16.61,16.61,16.61,14,12.6235733601524,12.6235733601524,12.6235733601524,12.6235733601524,18.4210915059944,0.0,1.0
2019-05-17,16.61,16.61,16.61,16.61,102,12.6235733601524,12.6235733601524,12.6235733601524,12.6235733601524,134.210809543673,0.0,1.0
2019-05-20,16.56,16.61,16.44,16.61,5898,12.5855734403446,12.6235733601524,12.4943736328059,12.6235733601524,7760.54269302533,0.0,1.0
2019-05-21,16.56,16.56,16.56,16.56,2,12.5855734403446,12.5855734403446,12.5855734403446,12.5855734403446,2.63158450085634,0.0,1.0
2019-05-22,16.56,16.56,16.56,16.56,0,12.5855734403446,12.5855734403446,12.5855734403446,12.5855734403446,0,0.0,1.0
2019-05-23,16.32,16.55,16.32,16.55,1695,12.4031738252672,12.5779734563831,12.4031738252672,12.5779734563831,2230.26786447573,0.0,1.0
2019-05-24,16.68,16.72,16.66,16.68,2802,12.6767732478834,12.7071731837296,12.6615732799602,12.6767732478834,3686.84988569971,0.0,1.0
2019-05-28,16.68,16.68,16.68,16.68,309,12.6767732478834,12.6767732478834,12.6767732478834,12.6767732478834,406.579805382302,0.0,1.0
2019-05-29,16.68,16.68,16.68,16.68,0,12.6767732478834,12.6767732478834,12.6767732478834,12.6767732478834,0,0.0,1.0
2019-05-30,16.56,16.66,16.56,16.66,343,12.5855734403446,12.6615732799602,12.5855734403446,12.6615732799602,451.316741896862,0.0,1.0
2019-05-31,16.5,16.5,16.47,16.47,3211,12.5399735365753,12.5399735365753,12.5171735846906,12.5171735846906,4225.00891612483,0.0,1.0
2019-06-03,16.52,16.52,16.52,16.52,1303,12.5551735044984,12.5551735044984,12.5551735044984,12.5551735044984,1714.4773023079,0.0,1.0
2019-06-04,16.56,16.6673,16.56,16.6673,683,12.5855734403446,12.6671212682522,12.5855734403446,12.6671212682522,898.686107042439,0.0,1.0
2019-06-05,16.66,16.86,16.66,16.86,5000,12.6615732799602,12.8135729591915,12.6615732799602,12.8135729591915,6578.96125214084,0.0,1.0
2019-06-06,16.73,16.9,16.73,16.86,7600,12.7147731676912,12.8439728950377,12.7147731676912,12.8135729591915,10000.021103254,0.0,1.0
2019-06-07,16.9322,16.9322,16.9322,16.9322,976,12.8684448433939,12.8684448433939,12.8684448433939,12.8684448433939,1284.21323641789,0.0,1.0
2019-06-10,17.03,17.215,16.96,17.215,6008,12.942772686538,13.0833723898269,12.8895727988071,13.0833723898269,7905.27984057241,0.0,1.0
2019-06-11,17.01,17.06,17.01,17.03,1901,12.9275727186149,12.9655726384227,12.9275727186149,12.942772686538,2501.32106806393,0.0,1.0
2019-06-12,17.03,17.05,17.01,17.04,4071,12.942772686538,12.9579726544611,12.9275727186149,12.9503726704996,5356.59025149305,0.0,1.0
2019-06-13,16.99,17.07,16.99,17.04,17702,12.9123727506918,12.9731726223842,12.9123727506918,12.9503726704996,23292.1544170793,0.0,1.0
2019-06-14,16.67,16.79,16.67,16.79,4407,12.8427568976039,12.9352062573946,12.8427568976039,12.9352062573946,5720.32084588524,0.2284,1.0
2019-06-17,16.67,16.76,16.67,16.74,6777,12.8427568976039,12.912093917447,12.8427568976039,12.8966856908152,8796.59958533339,0.0,1.0
2019-06-18,16.85,16.92,16.82,16.83,1810,12.98143093729,13.0353597305013,12.9583185973423,12.9660227106582,2349.39431156169,0.0,1.0
2019-06-19,16.96,17.0,16.9378,16.9505,2004,13.0661761837649,13.0969926370285,13.0490730522036,13.0588572761148,2601.20784550807,0.0,1.0
2019-06-20,17.0699,17.12,17.015,17.115,9484,13.1508443891067,13.1894419968193,13.1085488070024,13.1855899401614,12310.3069894204,0.0,1.0
2019-06-21,17.0,17.1,17.0,17.04,19776,13.0969926370285,13.1740337701875,13.0969926370285,13.1278090902921,25669.4043676485,0.0,1.0
2019-06-24,17.0,17.06,17.0,17.04,1483,13.0969926370285,13.1432173169239,13.0969926370285,13.1278090902921,1924.94572599225,0.0,1.0
2019-06-25,16.93,17.06,16.93,17.06,4390,13.0430638438172,13.1432173169239,13.0430638438172,13.1432173169239,5698.25471146729,0.0,1.0
2019-06-26,16.97,17.1,16.97,17.1,1437,13.0738802970808,13.1740337701875,13.0738802970808,13.1740337701875,1865.237362273,0.0,1.0
2019-06-27,17.05,17.09,17.05,17.06,3340,13.135513203608,13.1663296568716,13.135513203608,13.1432173169239,4335.34640918012,0.0,1.0
2019-06-28,17.08,17.13,17.08,17.13,1771,13.1586255435557,13.1971461101352,13.1586255435557,13.1971461101352,2298.77200319102,0.0,1.0
2019-07-01,17.16,17.2,17.12,17.18,2625,13.2202584500829,13.2510749033465,13.1894419968193,13.2356666767147,3407.27075571791,0.0,1.0
2019-07-02,17.18,17.22,17.13,17.19,4145,13.2356666767147,13.2664831299783,13.1971461101352,13.2433707900306,5380.24277426694,0.0,1.0
2019-07-03,17.33,17.33,17.31,17.33,492,13.3512283764532,13.3512283764532,13.3358201498214,13.3512283764532,638.619890214555,0.0,1.0
2019-07-05,17.18,17.18,17.15,17.15,1760,13.2356666767147,13.2356666767147,13.212554336767,13.212554336767,2284.49391621467,0.0,1.0
2019-07-08,17.08,17.11,17.04,17.07,3428,13.1586255435557,13.1817378835034,13.1278090902921,13.1509214302398,4449.57110499085,0.0,1.0
2019-07-09,16.98,17.02,16.98,17.01,4863,13.0815844103967,13.1124008636603,13.0815844103967,13.1046967503444,6312.21245144998,0.0,1.0
2019-07-10,17.08,17.12,17.08,17.11,3432,13.1586255435557,13.1894419968193,13.1586255435557,13.1817378835034,4454.76313661861,0.0,1.0
2019-07-11,17.14,17.14,17.13,17.14,2273,13.2048502234511,13.2048502234511,13.1971461101352,13.2048502234511,2950.37197247497,0.0,1.0
2019-07-12,17.18,17.19,17.15,17.15,1074,13.2356666767147,13.2433707900306,13.212554336767,13.212554336767,1394.06049205373,0.0,1.0
2019-07-15,17.13,17.19,17.13,17.19,5872,13.1971461101352,13.2433707900306,13.1971461101352,13.2433707900306,7621.90242955259,0.0,1.0
2019-07-16,17.08,17.16,17.08,17.11,1748,13.1586255435557,13.2202584500829,13.1586255435557,13.1817378835034,2268.91782133139,0.0,1.0
2019-07-17,17.02,17.1,17.02,17.07,2635,13.1124008636603,13.1740337701875,13.1124008636603,13.1509214302398,3420.25083478731,0.0,1.0
2019-07-18,17.12,17.13,17.01,17.02,9205,13.1894419968193,13.1971461101352,13.1046967503444,13.1124008636603,11948.1627833841,0.0,1.0
2019-07-19,17.13,17.16,17.09,17.09,148526,13.1971461101352,13.2202584500829,13.1663296568716,13.1663296568716,192787.922386193,0.0,1.0
2019-07-22,17.04,17.08,17.0,17.0,3978,13.1278090902921,13.1586255435557,13.0969926370285,13.0969926370285,5163.47545380794,0.0,1.0
2019-07-23,17.12,17.12,17.07,17.08,11202,13.1894419968193,13.1894419968193,13.1509214302398,13.1586255435557,14540.2845735436,0.0,1.0
2019-07-24,17.06,17.11,17.06,17.11,12364,13.1432173169239,13.1817378835034,13.1432173169239,13.1817378835034,16048.5697614081,0.0,1.0
2019-07-25,17.13,17.13,16.97,17.02,6604,13.1971461101352,13.1971461101352,13.0738802970808,13.1124008636603,8572.04421743278,0.0,1.0
2019-07-26,16.98,16.99,16.94,16.96,16148,13.0815844103967,13.0892885237126,13.0507679571331,13.0661761837649,20960.2316812696,0.0,1.0
2019-07-29,16.99,16.99,16.97,16.97,4091,13.0892885237126,13.0892885237126,13.0738802970808,13.0738802970808,5310.15034729218,0.0,1.0
2019-07-30,16.83,16.86,16.78,16.8,9749,12.9660227106582,12.9891350506059,12.9275021440787,12.9429103707105,12654.2790847596,0.0,1.0
2019-07-31,16.79,16.91,16.71,16.84,4721,12.9352062573946,13.0276556171854,12.8735733508675,12.9737268239741,6127.89532866449,0.0,1.0
2019-08-01,16.69,16.84,16.69,16.74,9296,12.8581651242357,12.9737268239741,12.8581651242357,12.8966856908152,12066.2815029156,0.0,1.0
2019-08-02,16.62,16.62,16.59,16.59,1984,12.8042363310244,12.8042363310244,12.7811239910767,12.7811239910767,2575.24768736926,0.0,1.0
2019-08-05,16.22,16.38,16.2,16.38,6669,12.4960717983884,12.6193376114428,12.4806635717566,12.6193376114428,8656.41473138388,0.0,1.0
2019-08-06,16.32,16.38,16.28,16.38,4827,12.5731129315474,12.6193376114428,12.5422964782838,12.6193376114428,6265.48416680011,0.0,1.0
2019-08-07,16.31,16.34,16.26,16.28,2822,12.5654088182315,12.5885211581792,12.526888251652,12.5422964782838,3662.97831338511,0.0,1.0
2019-08-08,16.45,16.45,16.35,16.36,5986,12.6732664046541,12.6732664046541,12.5962252714951,12.603929384811,7769.87533094374,0.0,1.0
2019-08-09,16.48,16.48,16.39,16.39,9517,12.6963787446018,12.6963787446018,12.6270417247587,12.6270417247587,12353.1412503494,0.0,1.0
2019-08-12,16.29,16.36,16.29,16.36,2493,12.5500005915997,12.603929384811,12.5500005915997,12.603929384811,3235.9337120018,0.0,1.0
2019-08-13,16.38,16.43,16.38,16.42,2159,12.6193376114428,12.6578581780223,12.6193376114428,12.6501540647064,2802.39907108379,0.0,1.0
2019-08-14,16.06,16.11,16.06,16.11,3690,12.372805985334,12.4113265519135,12.372805985334,12.4113265519135,4789.64917660917,0.0,1.0
2019-08-15,16.02,16.04,16.0,16.04,837,12.3419895320704,12.3573977587022,12.3265813054386,12.3573977587022,1086.43261810891,0.0,1.0
2019-08-16,16.1735,16.1735,16.1735,16.1735,683,12.4602476714695,12.4602476714695,12.4602476714695,12.4602476714695,886.539400440122,0.0,1.0
2019-08-19,16.47,16.47,16.37,16.37,1305,12.6886746312859,12.6886746312859,12.6116334981269,12.6116334981269,1693.9003185569,0.0,1.0
2019-08-20,16.4,16.4,16.38,16.38,2984,12.6347458380746,12.6347458380746,12.6193376114428,12.6193376114428,3873.25559430941,0.0,1.0
2019-08-21,16.5,16.55,16.47,16.54,5347,12.7117869712336,12.7503075378131,12.6886746312859,12.7426034244972,6940.44827840898,0.0,1.0
2019-08-22,16.47,16.48,16.46,16.48,1786,12.6886746312859,12.6963787446018,12.68097051797,12.6963787446018,2318.24212179511,0.0,1.0
2019-08-23,16.32,16.57,16.32,16.57,1611,12.5731129315474,12.7657157644449,12.5731129315474,12.7657157644449,2091.09073808059,0.0,1.0
2019-08-26,16.31,16.34,16.31,16.31,1002,12.5654088182315,12.5885211581792,12.5654088182315,12.5654088182315,1300.60392275403,0.0,1.0
2019-08-27,16.4,16.42,16.38,16.41,6843,12.6347458380746,12.6501540647064,12.6193376114428,12.6424499513905,8882.26810719145,0.0,1.0
2019-08-28,16.35,16.36,16.35,16.36,2005,12.5962252714951,12.603929384811,12.5962252714951,12.603929384811,2602.505853415,0.0,1.0
2019-08-29,16.49,16.49,16.47,16.47,2554,12.7040828579177,12.7040828579177,12.6886746312859,12.6886746312859,3315.11219432514,0.0,1.0
2019-08-30,16.49,16.49,16.49,16.49,147,12.7040828579177,12.7040828579177,12.7040828579177,12.7040828579177,190.807162320202,0.0,1.0
2019-09-03,16.45,16.46,16.44,16.44,4912,12.6732664046541,12.68097051797,12.6655622913382,12.6655622913382,6375.81483889002,0.0,1.0
2019-09-04,16.73,16.75,16.68,16.68,5463,12.8889815774993,12.904389804131,12.8504610109198,12.8504610109198,7091.01719561403,0.0,1.0
2019-09-05,16.86,16.88,16.82,16.88,24392,12.9891350506059,13.0045432772377,12.9583185973423,13.0045432772377,31661.0088660843,0.0,1.0
2019-09-06,16.94,16.94,16.89,16.89,2493,13.0507679571331,13.0507679571331,13.0122473905536,13.0122473905536,3235.93371200181,0.0,1.0
2019-09-09,16.93,16.95,16.92,16.95,5344,13.0430638438172,13.058472070449,13.0353597305013,13.058472070449,6936.5542546882,0.0,1.0
2019-09-10,17.05,17.05,16.94,16.98,12952,13.135513203608,13.135513203608,13.0507679571331,13.0815844103967,16811.7984106889,0.0,1.0
2019-09-11,17.17,17.17,17.09,17.15,3451,13.2279625633988,13.2279625633988,13.1663296568716,13.212554336767,4479.42528685047,0.0,1.0
2019-09-12,17.15,17.3,17.15,17.3,4219,13.212554336767,13.3281160365055,13.212554336767,13.3281160365055,5476.29535938051,0.0,1.0
2019-09-13,17.26,17.27,17.23,17.25,3523,13.2972995832419,13.3050036965578,13.2741872432942,13.289595469926,4572.88185615016,0.0,1.0
2019-09-16,17.16,17.38,17.1,17.38,9812,13.2202584500829,13.3897489430327,13.1740337701875,13.3897489430327,12736.0535828968,0.0,1.0
2019-09-17,17.3,17.31,17.09,17.14,30674,13.3281160365055,13.3358201498214,13.1663296568716,13.2048502234511,39815.0945374823,0.0,1.0
2019-09-18,17.33,17.33,17.27,17.29,7265,13.3512283764532,13.3512283764532,13.3050036965578,13.3204119231896,9430.02744392021,0.0,1.0
2019-09-19,17.37,17.42,17.33,17.4,13152,13.3820448297168,13.4205653962963,13.3512283764532,13.4051571696645,17071.3999920769,0.0,1.0
2019-09-20,17.41,17.42,17.21,17.21,16097,13.4128612829804,13.4205653962963,13.2587790166624,13.2587790166624,20894.0332780156,0.0,1.0
2019-09-23,17.34,17.35,17.27,17.28,17847,13.3589324897691,13.366636603085,13.3050036965578,13.3127078098737,23165.5471151609,0.0,1.0
2019-09-24,17.27,17.29,17.27,17.29,2934,13.3050036965578,13.3204119231896,13.3050036965578,13.3204119231896,3808.35519896241,0.0,1.0
2019-09-25,17.01,17.08,17.0,17.06,4413,13.2176390515555,13.2720326278994,13.2098685406492,13.2564916060868,5679.16325352871,0.1466,1.0
2019-09-26,17.08,17.14,17.03,17.03,2871,13.2720326278994,13.3186556933369,13.233180073368,13.233180073368,3694.73775229568,0.0,1.0
2019-09-27,17.1,17.2,17.1,17.2,4196,13.2875736497119,13.3652787587745,13.2875736497119,13.3652787587745,5399.90233668851,0.0,1.0
2019-09-30,17.17,17.2,17.17,17.19,10821,13.3419672260557,13.3652787587745,13.3419672260557,13.3575082478683,13925.7252586527,0.0,1.0
2019-10-01,17.06,17.13,17.05,17.07,2900,13.2564916060868,13.3108851824307,13.2487210951806,13.2642621169931,3732.05833565222,0.0,1.0
2019-10-02,16.78,16.8,16.75,16.8,2468,13.0389173007114,13.054458322524,13.0156057679926,13.054458322524,3176.11033530679,0.0,1.0
2019-10-03,16.83,16.83,16.79,16.79,2100,13.0777698552428,13.0777698552428,13.0466878116177,13.0466878116177,2702.52500167918,0.0,1.0
2019-10-04,16.9,16.9,16.9,16.9,207,13.1321634315866,13.1321634315866,13.1321634315866,13.1321634315866,266.39175016552,0.0,1.0
2019-10-07,16.95,16.99,16.94,16.97,3786,13.1710159861179,13.202098029743,13.1632454752117,13.1865570079305,4872.26650302735,0.0,1.0
2019-10-08,16.79,16.84,16.72,16.72,6850,13.0466878116177,13.085540366149,12.9922942352738,12.9922942352738,8815.37917214403,0.0,1.0
2019-10-09,16.86,16.86,16.81,16.81,925,13.1010813879615,13.1010813879615,13.0622288334302,13.0622288334302,1190.39791740631,0.0,1.0
2019-10-10,16.95,16.95,16.79,16.79,6862,13.1710159861179,13.1710159861179,13.0466878116177,13.0466878116177,8830.82217215364,0.0,1.0
2019-10-11,17.28,17.33,17.24,17.24,7646,13.4274428460246,13.466295400556,13.3963608023996,13.3963608023996,9839.76483944722,0.0,1.0
2019-10-14,17.21,17.21,17.21,17.21,352,13.3730492696808,13.3730492696808,13.3730492696808,13.3730492696808,452.994666948131,0.0,1.0
2019-10-15,17.43,17.43,17.38,17.42,3682,13.5440005096186,13.5440005096186,13.5051479550873,13.5362299987123,4738.42716961085,0.0,1.0
2019-10-16,17.45,17.45,17.42,17.45,2552,13.5595415314311,13.5595415314311,13.5362299987123,13.5595415314311,3284.21133537396,0.0,1.0
2019-10-17,17.47,17.51,17.42,17.51,183243,13.5750825532437,13.6061645968687,13.5362299987123,13.6061645968687,235818.470896523,0.0,1.0
2019-10-18,17.47,17.49,17.46,17.49,2908,13.5750825532437,13.5906235750562,13.5673120423374,13.5906235750562,3742.35366899194,0.0,1.0
2019-10-21,17.63,17.64,17.58,17.6,3669,13.6994107277439,13.7071812386502,13.6605581732126,13.6760991950251,4721.69725293379,0.0,1.0
2019-10-22,17.69,17.69,17.69,17.69,577,13.7460337931815,13.7460337931815,13.7460337931815,13.7460337931815,742.550917128043,0.0,1.0
2019-10-23,17.69,17.7,17.67,17.69,3069,13.7460337931815,13.7538043040877,13.730492771369,13.7460337931815,3949.54725245401,0.0,1.0
2019-10-24,17.65,17.7,17.65,17.7,3107,13.7149517495564,13.7538043040877,13.7149517495564,13.7538043040877,3998.45008581774,0.0,1.0
2019-10-25,17.64,17.7,17.62,17.66,11430,13.7071812386502,13.7538043040877,13.6916402168376,13.7227222604627,14709.4575091396,0.0,1.0
2019-10-28,17.74,17.74,17.66,17.7,3994,13.7848863477128,13.7848863477128,13.7227222604627,13.7538043040877,5139.94516986033,0.0,1.0
2019-10-29,17.72,17.73,17.72,17.73,1619,13.7693453259003,13.7771158368065,13.7693453259003,13.7771158368065,2083.51808462791,0.0,1.0
2019-10-30,17.68,17.68,17.65,17.68,3810,13.7382632822752,13.7382632822752,13.7149517495564,13.7382632822752,4903.15250304654,0.0,1.0
2019-10-31,18.0,18.0,17.7,17.71,4922,13.9869196312757,13.9869196312757,13.7538043040877,13.761574814994,6334.20383726903,0.0,1.0
2019-11-01,17.8,17.85,17.8,17.84,5372,13.8315094131504,13.8703619676817,13.8315094131504,13.8625914567754,6913.31633762886,0.0,1.0
2019-11-04,17.86,17.9,17.84,17.85,2625,13.878132478588,13.909214522213,13.8625914567754,13.8703619676817,3378.15625209898,0.0,1.0
2019-11-05,17.83,17.88,17.83,17.88,2065,13.8548209458692,13.8936735004005,13.8548209458692,13.8936735004005,2657.48291831787,0.0,1.0
2019-11-06,17.86,18.01,17.76,18.01,3839,13.878132478588,13.9946901421819,13.8004273695253,13.9946901421819,4940.47308640304,0.0,1.0
2019-11-07,17.91,17.97,17.91,17.94,3343,13.9169850331193,13.9636080985569,13.9169850331193,13.9402965658381,4302.16241933978,0.0,1.0
2019-11-08,17.84,17.85,17.83,17.85,2575,13.8625914567754,13.8703619676817,13.8548209458692,13.8703619676817,3313.81041872569,0.0,1.0
2019-11-11,17.83,17.84,17.82,17.84,1565,13.8548209458692,13.8625914567754,13.8470504349629,13.8625914567754,2014.02458458473,0.0,1.0
2019-11-12,17.82,17.85,17.8,17.84,4613,13.8470504349629,13.8703619676817,13.8315094131504,13.8625914567754,5936.54658702196,0.0,1.0
2019-11-13,17.76,17.77,17.74,17.74,5219,13.8004273695253,13.8081978804316,13.7848863477128,13.7848863477128,6716.41808750654,0.0,1.0
2019-11-14,17.76,17.76,17.71,17.73,1340,13.8004273695253,13.8004273695253,13.761574814994,13.7771158368065,1724.46833440482,0.0,1.0
2019-11-15,17.81,17.82,17.75,17.78,3076,13.8392799240567,13.8470504349629,13.7926568586191,13.8159683913379,3958.55566912627,0.0,1.0
2019-11-18,17.85,17.85,17.83,17.83,1038,13.8703619676817,13.8703619676817,13.8548209458692,13.8548209458692,1335.81950083,0.0,1.0
2019-11-19,17.82,17.83,17.82,17.83,3171,13.8470504349629,13.8548209458692,13.8470504349629,13.8548209458692,4080.81275253558,0.0,1.0
2019-11-20,17.68,17.73,17.65,17.73,2902,13.7382632822752,13.7771158368065,13.7149517495564,13.7771158368065,3734.63216898715,0.0,1.0
2019-11-21,17.66,17.81,17.65,17.66,1507,13.7227222604627,13.8392799240567,13.7149517495564,13.7227222604627,1939.38341787168,0.0,1.0
2019-11-22,17.65,17.71,17.64,17.7,5698,13.7149517495564,13.761574814994,13.7071812386502,13.7538043040877,7332.85117122288,0.0,1.0
2019-11-25,17.8,17.8,17.77,17.77,756,13.8315094131504,13.8315094131504,13.8081978804316,13.8081978804316,972.909000604508,0.0,1.0
2019-11-26,17.79,17.79,17.72,17.75,2446,13.8237389022441,13.8237389022441,13.7693453259003,13.7926568586191,3147.79816862253,0.0,1.0
2019-11-27,17.83,17.83,17.83,17.83,339,13.8548209458692,13.8548209458692,13.8548209458692,13.8548209458692,436.264750271069,0.0,1.0
2019-11-29,17.75,17.77,17.75,17.77,592,13.7926568586191,13.8081978804316,13.7926568586191,13.8081978804316,761.854667140037,0.0,1.0
2019-12-02,17.72,17.8,17.7,17.73,3577,13.7693453259003,13.8315094131504,13.7538043040877,13.7771158368065,4603.30091952688,0.0,1.0
2019-12-03,17.68,17.71,17.6,17.66,8522,13.7382632822752,13.761574814994,13.6760991950251,13.7227222604627,10967.1038401477,0.0,1.0
2019-12-04,17.83,17.86,17.8,17.8,1817,13.8548209458692,13.878132478588,13.8315094131504,13.8315094131504,2338.32758478623,0.0,1.0
2019-12-05,17.86,17.89,17.82,17.83,5093,13.878132478588,13.9014440113068,13.8470504349629,13.8548209458692,6554.26658740576,0.0,1.0
2019-12-06,17.97,18.0,17.97,17.98,1089,13.9636080985569,13.9869196312757,13.9636080985569,13.9713786094631,1401.45225087078,0.0,1.0
2019-12-09,17.99,17.99,17.97,17.99,10075,13.9791491203694,13.9791491203694,13.9636080985569,13.9791491203694,12965.6854247228,0.0,1.0
2019-12-10,17.97,18.01,17.96,17.97,13474,13.9636080985569,13.9946901421819,13.9558375876506,13.9636080985569,17339.9151774406,0.0,1.0
2019-12-11,18.09,18.09,17.94,17.94,17222,14.0568542294321,14.0568542294321,13.9402965658381,13.9402965658381,22163.2788471042,0.0,1.0
2019-12-12,18.18,18.19,18.05,18.12,12548,14.1267888275884,14.1345593384947,14.025772185807,14.0801657621508,16148.2303433669,0.0,1.0
2019-12-13,18.14,18.14,18.08,18.11,5730,14.3064430397413,14.3064430397413,14.2591229414841,14.2827829906127,7265.4117946203,0.2712,1.0
2019-12-16,18.27,18.33,18.26,18.28,16757,14.4089699192984,14.4562900175555,14.4010832362555,14.4168566023412,21247.2086287003,0.0,1.0
2019-12-17,18.17,18.23,18.17,18.23,6750,14.3301030888698,14.377423187127,14.3301030888698,14.377423187127,8558.73117167317,0.0,1.0
2019-12-18,18.18,18.18,18.17,18.18,6751,14.3379897719127,14.3379897719127,14.3301030888698,14.3379897719127,8559.99913184673,0.0,1.0
2019-12-19,18.21,18.21,18.1,18.1,15623,14.3616498210413,14.3616498210413,14.2748963075698,14.2748963075698,19809.3417918592,0.0,1.0
2019-12-20,18.21,18.21,18.19,18.21,7804,14.3616498210413,14.3616498210413,14.3458764549555,14.3616498210413,9895.16119462772,0.0,1.0
2019-12-23,18.22,18.25,18.22,18.23,1647,14.3695365040841,14.3931965532127,14.3695365040841,14.377423187127,2088.33040588825,0.0,1.0
2019-12-24,18.21,18.23,18.21,18.21,738,14.3616498210413,14.377423187127,14.3616498210413,14.3616498210413,935.754608102929,0.0,1.0
2019-12-26,18.29,18.33,18.29,18.31,1157,14.4247432853841,14.4562900175555,14.4247432853841,14.4405166514698,1467.02992083346,0.0,1.0
2019-12-27,18.39,18.48,18.38,18.48,10356,14.5036101158127,14.5745902631984,14.4957234327698,14.5745902631984,13130.995557607,0.0,1.0
2019-12-30,18.31,18.42,18.31,18.39,4184,14.4405166514698,14.5272701649412,14.4405166514698,14.5036101158127,5305.14536626378,0.0,1.0
2019-12-31,18.37,18.37,18.29,18.29,3644,14.487836749727,14.487836749727,14.4247432853841,14.4247432853841,4620.44687252991,0.0,1.0
2020-01-02,18.36,18.39,18.31,18.39,5186,14.4799500666841,14.5036101158127,14.4405166514698,14.5036101158127,6575.64146019215,0.0,1.0
2020-01-03,18.2,18.27,18.2,18.23,3160,14.3537631379984,14.4089699192984,14.3537631379984,14.377423187127,4006.75414851662,0.0,1.0
2020-01-06,18.22,18.24,18.13,18.13,1613,14.3695365040841,14.3853098701698,14.2985563566984,14.2985563566984,2045.21975998649,0.0,1.0
2020-01-07,18.19,18.22,18.16,18.18,5780,14.3458764549555,14.3695365040841,14.322216405827,14.3379897719127,7328.80980329941,0.0,1.0
2020-01-08,18.23,18.29,18.19,18.2,4125,14.377423187127,14.4247432853841,14.3458764549555,14.3537631379984,5230.33571602247,0.0,1.0
2020-01-09,18.24,18.26,18.18,18.24,10813,14.3853098701698,14.4010832362555,14.3379897719127,14.3853098701698,13710.4533569336,0.0,1.0
2020-01-10,18.16,18.26,18.16,18.26,6041,14.322216405827,14.4010832362555,14.322216405827,14.4010832362555,7659.74740860407,0.0,1.0
2020-01-13,18.29,18.31,18.23,18.23,13735,14.4247432853841,14.4405166514698,14.377423187127,14.377423187127,17415.4329841379,0.0,1.0
2020-01-14,18.31,18.36,18.31,18.31,8085,14.4405166514698,14.4799500666841,14.4405166514698,14.4405166514698,10251.4580034041,0.0,1.0
2020-01-15,18.37,18.4,18.36,18.38,6905,14.487836749727,14.5114967988555,14.4799500666841,14.4957234327698,8755.26499857822,0.0,1.0
2020-01-16,18.38,18.51,18.38,18.51,4560,14.4957234327698,14.5982503123269,14.4957234327698,14.5982503123269,5781.89839153032,0.0,1.0
2020-01-17,18.45,18.45,18.4,18.41,6916,14.5509302140698,14.5509302140698,14.5114967988555,14.5193834818984,8769.21256048764,0.0,1.0
2020-01-21,18.47,18.58,18.42,18.44,41368,14.5667035801555,14.6534570936269,14.5272701649412,14.5430435310269,52452.9764607075,0.0,1.0
2020-01-22,18.43,18.53,18.42,18.53,8627,14.5351568479841,14.6140236784127,14.5272701649412,14.6140236784127,10938.6924174851,0.0,1.0
2020-01-23,18.42,18.46,18.29,18.41,7527,14.5272701649412,14.5588168971127,14.4247432853841,14.5193834818984,9543.93622654578,0.0,1.0
2020-01-24,18.36,18.43,18.35,18.43,5109,14.4799500666841,14.5351568479841,14.4720633836412,14.5351568479841,6478.00852682639,0.0,1.0
2020-01-27,18.08,18.15,18.08,18.15,10954,14.2591229414841,14.3143297227841,14.2591229414841,14.3143297227841,13889.2357414086,0.0,1.0
2020-01-28,18.19,18.22,18.12,18.17,11734,14.3458764549555,14.3695365040841,14.2906696736555,14.3301030888698,14878.2446768019,0.0,1.0
2020-01-29,18.18,18.25,18.18,18.2,3183,14.3379897719127,14.3931965532127,14.3379897719127,14.3537631379984,4035.91723250898,0.0,1.0
2020-01-30,18.235,18.235,18.15,18.15,1602,14.3813665286484,14.3813665286484,14.3143297227841,14.3143297227841,2031.2721980771,0.0,1.0
2020-01-31,18.01,18.1,18.01,18.1,4186,14.2039161601841,14.2748963075698,14.2039161601841,14.2748963075698,5307.68128661095,0.0,1.0
2020-02-03,17.99,18.03,17.94,17.94,6368,14.1881427940984,14.2196895262698,14.1487093788841,14.1487093788841,8074.37038536514,0.0,1.0
2020-02-04,18.04,18.12,18.01,18.12,12838,14.2275762093127,14.2906696736555,14.2039161601841,14.2906696736555,16278.0727084356,0.0,1.0
2020-02-05,18.135,18.17,18.1173,18.16,5289,14.3024996982198,14.3301030888698,14.288540269234,14.322216405827,6706.24135807103,0.0,1.0
2020-02-06,18.18,18.22,18.18,18.2,9073,14.3379897719127,14.3695365040841,14.3379897719127,14.3537631379984,11504.2026549023,0.0,1.0
2020-02-07,18.07,18.13,18.07,18.13,9470,14.2512362584413,14.2985563566984,14.2512362584413,14.2985563566984,12007.582843814,0.0,1.0
2020-02-10,18.18,18.18,18.03,18.04,6203,14.3379897719127,14.3379897719127,14.2196895262698,14.2275762093127,7865.15695672423,0.0,1.0
2020-02-11,18.26,18.34,18.22,18.34,15861,14.4010832362555,14.4641767005984,14.3695365040841,14.4641767005984,20111.1163131716,0.0,1.0
2020-02-12,18.34,18.34,18.28,18.29,3819,14.4641767005984,14.4641767005984,14.4168566023412,14.4247432853841,4842.33990290663,0.0,1.0
2020-02-13,18.26,18.31,18.26,18.29,9316,14.4010832362555,14.4405166514698,14.4010832362555,14.4247432853841,11812.3169770826,0.0,1.0
2020-02-14,18.34,18.34,18.27,18.29,6156,14.4641767005984,14.4641767005984,14.4089699192984,14.4247432853841,7805.56282856591,0.0,1.0
2020-02-18,18.23,18.26,18.23,18.26,3857,14.377423187127,14.4010832362555,14.377423187127,14.4010832362555,4890.52238950271,0.0,1.0
2020-02-19,18.26,18.3,18.23,18.23,5448,14.4010832362555,14.432629968427,14.377423187127,14.377423187127,6907.84702567044,0.0,1.0
2020-02-20,18.17,18.2,18.11,18.11,2892,14.3301030888698,14.3537631379984,14.2827829906127,14.2827829906127,3666.94082199686,0.0,1.0
2020-02-21,18.16,18.19,18.15,18.19,2565,14.322216405827,14.3458764549555,14.3143297227841,14.3458764549555,3252.31784523579,0.0,1.0
2020-02-24,17.67,17.67,17.58,17.66,2908,13.935768936727,13.935768936727,13.8647887893413,13.9278822536842,3687.22818477416,0.0,1.0
2020-02-25,17.28,17.5,17.28,17.5,4664,13.6281882980556,13.8016953249985,13.6281882980556,13.8016953249985,5913.76624958277,0.0,1.0
2020-02-26,17.28,17.55,17.28,17.44,7156,13.6281882980556,13.8411287402127,13.6281882980556,13.7543752267413,9073.52300214714,0.0,1.0
2020-02-27,16.75,17.03,16.75,17.0,17711,13.2101940967842,13.4310212219842,13.2101940967842,13.4073611728556,22456.8426342968,0.0,1.0
2020-02-28,16.55,16.55,16.16,16.33,24351,13.0524604359271,13.0524604359271,12.7448797972557,12.8789534089843,30876.098186876,0.0,1.0
2020-03-02,16.65,16.68,16.35,16.48,13088,13.1313272663557,13.1549873154842,12.89472677507,12.9972536546271,16595.0627518308,0.0,1.0
2020-03-03,16.62,16.94,16.54,16.79,35443,13.1076672172271,13.3600410745985,13.0445737528843,13.2417408289557,44940.3124322388,0.0,1.0
2020-03-04,16.99,17.01,16.77,16.9,12727,13.3994744898128,13.4152478558985,13.2259674628699,13.3284943424271,16137.329129168,0.0,1.0
2020-03-05,16.56,16.7,16.52,16.69,7538,13.06034711897,13.17076068157,13.0288003867985,13.1628739985271,9557.88378845513,0.0,1.0
2020-03-06,16.33,16.45,16.2,16.28,17797,12.8789534089843,12.9735936054985,12.7764265294271,12.83951999377,22565.8872092247,0.0,1.0
2020-03-09,15.01,15.68,15.01,15.25,14422,11.8379112473272,12.3663190111986,11.8379112473272,12.0271916403558,18286.5216233883,0.0,1.0
2020-03-10,15.37,15.37,14.7,15.13,10384,12.1218318368701,12.1218318368701,11.5934240729987,11.9325514438415,13166.4984424672,0.0,1.0
2020-03-11,14.63,14.82,14.61,14.82,5223,11.5382172916987,11.688064269513,11.522443925613,11.688064269513,6622.55598661466,0.0,1.0
2020-03-12,12.85,13.47,12.8,13.47,23605,10.1343877100703,10.6233620587274,10.094954294856,10.6233620587274,29930.1998973844,0.0,1.0
2020-03-13,13.57,13.57,12.9,13.5,10466,10.7022288891559,10.7022288891559,10.1738211252846,10.647022107856,13270.471176701,0.0,1.0
2020-03-16,12.16,12.57,12.15,12.19,19973,9.59020658011321,9.91356058487032,9.58231989707036,9.61386662924178,25324.9685469375,0.0,1.0
2020-03-17,12.23,12.29,11.95,12.07,25296,9.64541336141321,9.69273345967034,9.42458623621323,9.51922643272751,32074.3205509102,0.0,1.0
2020-03-18,11.25,11.74,11.19,11.36,68369,8.87251842321329,9.25896589231325,8.82519832495615,8.95927193668471,86689.1691075737,0.0,1.0
2020-03-19,11.54,11.79,11.31,11.31,24936,9.10123223145612,9.29839930752753,8.91983852147043,8.91983852147043,31617.854888421,0.0,1.0
2020-03-20,11.59,12.03,11.59,11.9,13108,9.14066564667041,9.48767970055608,9.14066564667041,9.38515282099895,16620.4219553025,0.0,1.0
2020-03-23,11.12,11.42,11.12,11.42,26058,8.76999154365616,9.00659203494185,8.76999154365616,9.00659203494185,33040.5062031791,0.0,1.0
2020-03-24,12.0,12.01,11.72,11.73,14858,9.46401965142751,9.47190633447037,9.24319252622754,9.25107920927039,18839.3522590696,0.0,1.0
2020-03-25,12.7,12.92,12.24,12.5,35107,10.0160874644275,10.1895944913703,9.65330004445606,9.85835380357033,44514.2778139153,0.0,1.0
2020-03-26,13.11,13.11,12.74,12.74,30203,10.3836068942246,10.3836068942246,10.09055315274,10.09055315274,38133.3128298833,0.056,1.0
2020-03-27,12.66,12.85,12.5,12.56,20322,10.0271901816081,10.1776772380462,9.90046423934454,9.94798646769339,25657.8877372743,0.0,1.0
2020-03-30,12.75,12.79,12.54,12.79,23402,10.0984735241314,10.1301550096973,9.93214572491044,10.1301550096973,29546.59427358,0.0,1.0
2020-03-31,12.81,13.01,12.56,12.56,27672,10.1459957524803,10.3044031803098,9.94798646769339,9.94798646769339,34937.7556080037,0.0,1.0
2020-04-01,12.35,12.57,12.35,12.57,118687,9.7816586684724,9.95590683908487,9.7816586684724,9.95590683908487,149850.296322895,0.0,1.0
2020-04-02,12.6,12.68,12.58,12.68,3063,9.97966795325929,10.0430309243911,9.96382721047634,10.0430309243911,3867.24289633259,0.0,1.0
2020-04-03,12.34,12.61,12.29,12.61,8436,9.77373829708093,9.98758832465077,9.73413644012355,9.98758832465077,10651.0156948945,0.0,1.0
2020-04-06,12.98,12.98,12.78,12.78,7443,10.2806420661354,10.2806420661354,10.1222346383059,10.1222346383059,9397.28660705301,0.0,1.0
2020-04-07,13.09,13.38,13.09,13.17,22040,10.3677661514416,10.5974569217944,10.3677661514416,10.4311291225734,27826.9779416162,0.0,1.0
2020-04-08,13.2,13.23,13.02,13.03,44247,10.4548902367478,10.4786513509223,10.3123235517013,10.3202439230927,55864.8045817919,0.0,1.0
2020-04-09,13.6,13.72,13.49,13.58,116084,10.7717050924069,10.8667495491046,10.6845810071006,10.7558643496239,146563.834272893,0.0,1.0
2020-04-13,13.52,13.75,13.37,13.75,76154,10.7083421212751,10.890510663279,10.5895365504029,10.890510663279,96149.5316772154,0.0,1.0
2020-04-14,13.58,13.62,13.55,13.62,14092,10.7558643496239,10.7875458351898,10.7321032354495,10.7875458351898,17792.0949706559,0.0,1.0
2020-04-15,13.06,13.15,13.02,13.15,16595,10.3440050372672,10.4152883797905,10.3123235517013,10.4152883797905,20952.3003149328,0.0,1.0
2020-04-16,13.05,13.07,12.97,13.03,33828,10.3360846658757,10.3519254086586,10.2727216947439,10.3202439230927,42710.1184123862,0.0,1.0
2020-04-17,13.46,13.47,13.29,13.29,25829,10.6608198929262,10.6687402643177,10.5261735792711,10.5261735792711,32610.8445215065,0.0,1.0
2020-04-20,13.22,13.33,13.17,13.31,11335,10.4707309795308,10.557855064837,10.4311291225734,10.5420143220541,14311.1975938393,0.0,1.0
2020-04-21,12.94,12.99,12.91,12.92,23740,10.2489605805695,10.2885624375268,10.225199466395,10.2331198377865,29973.3419389276,0.0,1.0
2020-04-22,13.13,13.17,13.05,13.05,19620,10.3994476370075,10.4311291225734,10.3360846658757,10.3360846658757,24771.5656630902,0.0,1.0
2020-04-23,13.13,13.36,13.08,13.17,20741,10.3994476370075,10.5816161790114,10.3598457800501,10.4311291225734,26186.9033342587,0.0,1.0
2020-04-24,13.15,13.2,13.11,13.11,25409,10.4152883797905,10.4548902367478,10.3836068942246,10.3836068942246,32080.5663574647,0.0,1.0
2020-04-27,13.42,13.42,13.3,13.31,6147,10.6291384073603,10.6291384073603,10.5340939506626,10.5420143220541,7760.99970086726,0.0,1.0
2020-04-28,13.58,13.67,13.57,13.67,14031,10.7558643496239,10.8271476921472,10.7479439782324,10.8271476921472,17715.0783801641,0.0,1.0
2020-04-29,13.95,13.98,13.86,13.86,6560,11.0489180911085,11.0726792052829,10.9776347485852,10.9776347485852,8282.43989550826,0.0,1.0
2020-04-30,13.72,13.84,13.72,13.8,1976,10.8667495491046,10.9617940058023,10.8667495491046,10.9301125202364,2494.83250511041,0.0,1.0
2020-05-01,13.32,13.45,13.31,13.45,4038,10.5499346934455,10.6528995215347,10.5420143220541,10.6528995215347,5098.24577714367,0.0,1.0
2020-05-04,13.31,13.31,13.17,13.27,5391,10.5420143220541,10.5420143220541,10.4311291225734,10.5103328364882,6806.4990055922,0.0,1.0
2020-05-05,13.41,13.48,13.41,13.48,1514,10.6212180359688,10.6766606357092,10.6212180359688,10.6766606357092,1911.52652466456,0.0,1.0
2020-05-06,13.24,13.41,13.24,13.4,6121,10.4865717223137,10.6212180359688,10.4865717223137,10.6132976645773,7728.17295737899,0.0,1.0
2020-05-07,13.33,13.41,13.29,13.3,18067,10.557855064837,10.6212180359688,10.5261735792711,10.5340939506626,22810.7990231933,0.0,1.0
2020-05-08,13.54,13.57,13.53,13.53,1362,10.724182864058,10.7479439782324,10.7162624926665,10.7162624926665,1719.61633196376,0.0,1.0
2020-05-11,13.52,13.54,13.48,13.48,5436,10.7083421212751,10.724182864058,10.6766606357092,10.6766606357092,6863.31452316809,0.0,1.0
2020-05-12,13.36,13.54,13.36,13.54,7315,10.5816161790114,10.724182864058,10.5816161790114,10.724182864058,9235.67802372609,0.0,1.0
2020-05-13,13.13,13.31,13.07,13.29,3496,10.3994476370075,10.5420143220541,10.3519254086586,10.5261735792711,4413.93443211843,0.0,1.0
2020-05-14,13.01,13.01,12.78,13.0,4263,10.3044031803098,10.3044031803098,10.1222346383059,10.2964828089183,5382.32336502312,0.0,1.0
2020-05-15,13.01,13.06,12.86,12.86,2739,10.3044031803098,10.3440050372672,10.1855976094377,10.1855976094377,3458.17116978614,0.0,1.0
2020-05-18,13.52,13.53,13.35,13.35,10064,10.7083421212751,10.7162624926665,10.57369580762,10.57369580762,12706.4748640846,0.0,1.0
2020-05-19,13.35,13.44,13.35,13.38,2989,10.57369580762,10.6449791501432,10.57369580762,10.5974569217944,3773.81293409666,0.0,1.0
2020-05-20,13.47,13.54,13.42,13.54,3695,10.6687402643177,10.724182864058,10.6291384073603,10.724182864058,4665.18527650959,0.0,1.0
2020-05-21,13.3,13.37,13.27,13.37,5317,10.5340939506626,10.5895365504029,10.5103328364882,10.5895365504029,6713.0690433563,0.0,1.0
2020-05-22,13.15,13.15,13.08,13.08,265739,10.4152883797905,10.4152883797905,10.3598457800501,10.3598457800501,335513.30722446,0.0,1.0
2020-05-26,13.72,13.76,13.54,13.54,7548,10.8667495491046,10.8984310346705,10.724182864058,10.724182864058,9529.85614806343,0.0,1.0
2020-05-27,13.88,13.88,13.75,13.83,5899,10.9934754913682,10.9934754913682,10.890510663279,10.9538736344108,7447.8830706712,0.0,1.0
2020-05-28,13.89,14.01,13.89,13.95,6898,11.0013958627597,11.0964403194574,11.0013958627597,11.0489180911085,8709.18756085605,0.0,1.0
2020-05-29,13.86,13.86,13.72,13.8,2748,10.9776347485852,10.9776347485852,10.8667495491046,10.9301125202364,3469.53427330133,0.0,1.0
2020-06-01,14.18,14.18,13.93,13.93,6456,11.2310866331124,11.2310866331124,11.0330773483256,11.0330773483256,8151.13292155511,0.0,1.0
2020-06-02,14.44,14.44,14.36,14.42,294,11.4370162892908,11.4370162892908,11.373653318159,11.4211755465079,371.194714829181,0.0,1.0
2020-06-03,14.89,14.89,14.54,14.54,2887,11.7934330019072,11.7934330019072,11.5162200032056,11.5162200032056,3645.03109425798,0.0,1.0
2020-06-04,14.76,14.79,14.73,14.79,5003,11.690468173818,11.7142292879925,11.6667070596436,11.7142292879925,6316.6229873823,0.0,1.0
2020-06-05,15.09,15.16,15.05,15.1,13578,11.9518404297367,12.0072830294771,11.9201589441708,11.9597608011282,17143.1355032334,0.0,1.0
2020-06-08,15.35,15.35,15.2,15.2,4091,12.1577700859151,12.1577700859151,12.038964515043,12.038964515043,5165.16183117748,0.0,1.0
2020-06-09,15.17,15.21,15.1,15.12,6620,12.0152034008685,12.0468848864344,11.9597608011282,11.9756015439112,8358.1939189428,0.0,1.0
2020-06-10,15.0,15.04,14.97,15.0,4446,11.8805570872134,11.9122385727793,11.856795973039,11.8805570872134,5613.37313649845,0.0,1.0
2020-06-11,14.12,14.45,14.11,14.45,19855,11.1835644047636,11.4449366606823,11.1756440333721,11.4449366606823,25068.2689215421,0.0,1.0
2020-06-12,14.37,14.51,14.23,14.51,2810,11.3815736895505,11.4924588890311,11.2706884900698,11.4924588890311,3547.81343085033,0.0,1.0
2020-06-15,14.33,14.43,14.26,14.27,7135,11.3498922039846,11.4290959178993,11.2944496042442,11.3023699756357,9008.41595342245,0.0,1.0
2020-06-16,14.45,14.66,14.36,14.59,95924,11.4449366606823,11.6112644599033,11.373653318159,11.5558218601629,121110.482398892,0.0,1.0
2020-06-17,14.43,14.52,14.4,14.46,3256,11.4290959178993,11.5003792604226,11.4053348037249,11.4528570320738,4110.91833838033,0.0,1.0
2020-06-18,14.48,14.48,14.41,14.43,4677,11.4686977748567,11.4686977748567,11.4132551751164,11.4290959178993,5905.02612672137,0.0,1.0
2020-06-19,14.32,14.62,14.3,14.62,2355,11.3419718325931,11.5795829743374,11.3261310898102,11.5795829743374,2973.34541980517,0.0,1.0
2020-06-22,14.42,14.44,14.39,14.44,2142,11.4211755465079,11.4370162892908,11.3974144323334,11.4370162892908,2704.41863661259,0.0,1.0
2020-06-23,14.45,14.48,14.45,14.48,1211,11.4449366606823,11.4686977748567,11.4449366606823,11.4686977748567,1528.9687063202,0.0,1.0
2020-06-24,14.14,14.35,14.05,14.35,14085,11.1994051475465,11.3657329467675,11.1281218050233,11.3657329467675,17783.2570012552,0.0,1.0
2020-06-25,13.97,14.03,13.84,14.03,5940,11.2472441907511,11.2955501786856,11.142581216893,11.2955501786856,7377.96731293858,0.2304,1.0
2020-06-26,13.82,14.0,13.8,14.0,675,11.1264792209148,11.2713971847183,11.1103772249366,11.2713971847183,838.405376470296,0.0,1.0
2020-06-29,13.8578,13.9,13.761,13.9,2080,11.1569119933135,11.1908872048275,11.0789783327792,11.1908872048275,2583.53064156774,0.0,1.0
2020-06-30,13.97,13.97,13.85,13.89,1895,11.2472441907511,11.2472441907511,11.150632214882,11.1828362068384,2353.7454643129,0.0,1.0
2020-07-01,14.02,14.02,13.99,13.99,1833,11.2874991806965,11.2874991806965,11.2633461867292,11.2633461867292,2276.73637788156,0.0,1.0
2020-07-02,14.25,14.33,14.25,14.26,2336,11.4726721344454,11.5370801183581,11.4726721344454,11.4807231324345,2901.50364360684,0.0,1.0
2020-07-06,14.46,14.46,14.41,14.41,286,11.6417430922162,11.6417430922162,11.6014881022708,11.6014881022708,355.235463215563,0.0,1.0
2020-07-07,14.12,14.23,14.12,14.21,564,11.3680091605873,11.4565701384672,11.3680091605873,11.4404681424891,700.534270117405,0.0,1.0
2020-07-08,14.2,14.25,14.13,14.15,2345,11.4324171445,11.4726721344454,11.3760601585764,11.3921621545546,2912.68238195977,0.0,1.0
2020-07-09,13.98,14.21,13.93,14.21,2526,11.2552951887401,11.4404681424891,11.2150401987947,11.4404681424891,3137.49923105775,0.0,1.0
2020-07-10,14.09,14.09,14.04,14.05,1632,11.3438561666201,11.3438561666201,11.3036011766746,11.3116521746637,2027.07788799929,0.0,1.0
2020-07-13,14.14,14.29,14.14,14.21,3609,11.3841111565655,11.5048761264018,11.3841111565655,11.4404681424891,4482.67407952785,0.0,1.0
2020-07-14,14.35,14.35,14.33,14.34,805,11.5531821143363,11.5531821143363,11.5370801183581,11.5451311163472,999.876041568277,0.0,1.0
2020-07-15,14.41,14.48,14.36,14.48,4973,11.6014881022708,11.6578450881944,11.5612331123253,11.6578450881944,6176.87398101745,0.0,1.0
2020-07-16,14.43,14.49,14.42,14.49,322,11.6175900982489,11.6658960861834,11.6095391002599,11.6658960861834,399.950416627314,0.0,1.0
2020-07-17,14.47,14.47,14.43,14.45,492,11.6497940902053,11.6497940902053,11.6175900982489,11.6336920942271,611.104363293904,0.0,1.0
2020-07-20,14.4,14.42,14.39,14.39,1404,11.5934371042817,11.6095391002599,11.5853861062926,11.5853861062926,1743.88318305822,0.0,1.0
2020-07-21,14.49,14.53,14.49,14.53,660,11.6658960861834,11.6981000781398,11.6658960861834,11.6981000781398,819.774145882072,0.0,1.0
2020-07-22,14.5198,14.53,14.468,14.468,1767,11.6898880601909,11.6981000781398,11.6481838906075,11.6481838906075,2194.75896329336,0.0,1.0
2020-07-23,14.25,14.41,14.25,14.37,5496,11.4726721344454,11.6014881022708,11.4726721344454,11.5692841103144,6826.48288752705,0.0,1.0
2020-07-24,14.3,14.32,14.27,14.27,5463,11.5129271243908,11.529029120369,11.4887741304236,11.4887741304236,6785.49418023296,0.0,1.0
2020-07-27,14.3399,14.3399,14.319,14.319,594,11.5450506063673,11.5450506063673,11.5282240205701,11.5282240205701,737.796731293861,0.0,1.0
2020-07-28,14.205,14.205,14.205,14.205,404,11.4364426434945,11.4364426434945,11.4364426434945,11.4364426434945,501.801143842965,0.0,1.0
2020-07-29,14.325,14.325,14.29,14.3,1673,11.5330546193636,11.5330546193636,11.5048761264018,11.5129271243908,2078.00325160711,0.0,1.0
2020-07-30,14.275,14.275,14.2304,14.2304,1178,11.4927996294181,11.4927996294181,11.4568921783868,11.4568921783868,1463.17264219557,0.0,1.0
2020-07-31,13.94,13.96,13.93,13.93,459,11.2230911967838,11.239193192762,11.2150401987947,11.2150401987947,570.115655999802,0.0,1.0
2020-08-03,14.1503,14.1503,14.05,14.05,9093,11.3924036844942,11.3924036844942,11.3116521746637,11.3116521746637,11294.2519825844,0.0,1.0
2020-08-04,14.33,14.37,14.25,14.25,1894,11.5370801183581,11.5692841103144,11.4726721344454,11.4726721344454,2352.50338227369,0.0,1.0
2020-08-05,14.486,14.589,14.48,14.48,1585,11.6626756869878,11.7456009662754,11.6578450881944,11.6578450881944,1968.70003215618,0.0,1.0
2020-08-06,14.41,14.48,14.15,14.15,16715,11.6014881022708,11.6578450881944,11.3921621545546,11.3921621545546,20761.4012854829,0.0,1.0
2020-08-07,14.4951,14.4951,14.4456,14.455,801,11.6700020951579,11.6700020951579,11.6301496551119,11.6377175932217,994.907713411418,0.0,1.0
2020-08-10,14.655,14.655,14.6295,14.6295,556,11.7987375530033,11.7987375530033,11.7782075081312,11.7782075081312,690.597613803684,0.0,1.0
2020-08-11,14.8,14.915,14.8,14.915,326,11.9154770238451,12.0080635007195,11.9154770238451,12.0080635007195,404.918744784172,0.0,1.0
2020-08-12,15.145,15.199,15.1205,15.1205,3157,12.1932364544685,12.2367118436095,12.1735115093952,12.1735115093952,3921.25299780255,0.0,1.0
2020-08-13,15.0536,15.0536,15.021,15.021,1239,12.1196503328482,12.1196503328482,12.0934040794038,12.0934040794038,1538.93964658771,0.0,1.0
2020-08-14,14.935,14.99,14.935,14.9545,2902,12.0241654966977,12.0684459856377,12.0241654966977,12.0398649427764,3604.52207780267,0.0,1.0
2020-08-17,15.0,15.0,15.0,15.0,293,12.0764969836268,12.0764969836268,12.0764969836268,12.0764969836268,363.930037490068,0.0,1.0
2020-08-18,14.99,14.99,14.926,14.95,2211,12.0684459856377,12.0684459856377,12.0169195985075,12.0362419936813,2746.24338870492,0.0,1.0
2020-08-19,14.95,15.03,14.95,15.03,2303,12.0362419936813,12.100649977594,12.0362419936813,12.100649977594,2860.51493631274,0.0,1.0
2020-08-20,14.855,14.9038,14.825,14.825,3093,11.959757512785,11.9990463829718,11.9356045188178,11.9356045188178,3841.75974729279,0.0,1.0
2020-08-21,14.8207,14.8207,14.75,14.75,853,11.9321425896825,11.9321425896825,11.8752220338996,11.8752220338996,1059.49597945061,0.0,1.0
2020-08-24,14.9405,14.9699,14.91,14.92,760,12.0285935455917,12.0522634796796,12.004038001725,12.0120889997141,943.982349803594,0.0,1.0
2020-08-25,15.035,15.035,14.95,14.95,359,12.1046754765886,12.1046754765886,12.0362419936813,12.0362419936813,445.907452078275,0.0,1.0
2020-08-26,15.01,15.0215,15.0001,15.0215,2487,12.0845479816158,12.0938066293033,12.0765774936066,12.0938066293033,3089.05803152835,0.0,1.0
2020-08-27,14.955,15.0,14.92,14.95,5489,12.0402674926759,12.0764969836268,12.0120889997141,12.0362419936813,6817.78831325252,0.0,1.0
2020-08-28,15.02,15.07,15.02,15.0409,5324,12.0925989796049,12.1328539695503,12.0925989796049,12.1094255654021,6612.84477678203,0.0,1.0
2020-08-31,14.85,14.965,14.85,14.949,4170,11.9557320137905,12.048318490665,11.9557320137905,12.0354368938824,5179.48210352761,0.0,1.0
2020-09-01,14.75,14.8066,14.75,14.76,987,11.8752220338996,11.9207906825179,11.8752220338996,11.8832730318887,1225.93497270546,0.0,1.0
2020-09-02,14.93,14.93,14.845,14.845,327,12.0201399977032,12.0201399977032,11.9517065147959,11.9517065147959,406.160826823387,0.0,1.0
2020-09-03,14.64,14.74,14.64,14.74,528,11.7866610560197,11.8671710359106,11.7866610560197,11.8671710359106,655.819316705656,0.0,1.0
2020-09-04,14.7353,14.7353,14.54,14.73,503,11.8633870668557,11.8633870668557,11.7061510761289,11.8591200379215,624.767265725273,0.0,1.0
2020-09-08,14.5702,14.6219,14.56,14.56,5117,11.7304650900559,11.7720887496595,11.722253072107,11.722253072107,6355.73379466446,0.0,1.0
2020-09-09,14.9045,14.93,14.74,14.74,9129,11.999609952831,12.0201399977032,11.8671710359106,11.8671710359106,11338.9669359961,0.0,1.0
2020-09-10,14.7611,14.88,14.75,14.79,352027,11.8841586416675,11.9798850077577,11.8752220338996,11.907426025856,437246.41401883,0.0,1.0
2020-09-11,14.8353,14.8366,14.79,14.79,915,11.9438970467465,11.9449436764851,11.907426025856,11.907426025856,1136.50506588196,0.0,1.0
2020-09-14,14.83,14.95,14.83,14.95,6361,11.9396300178123,12.0362419936813,11.9396300178123,12.0362419936813,7900.88385144825,0.0,1.0
2020-09-15,14.9211,14.97,14.9,14.94,31340,12.0129746094929,12.0523439896595,11.9959870037359,12.0281909956922,38926.851109006,0.0,1.0
2020-09-16,14.9297,15.02,14.9297,15.02,4114,12.0198984677635,12.0925989796049,12.0198984677635,12.0925989796049,5109.92550933156,0.0,1.0
2020-09-17,14.8613,14.94,14.821,14.9311,27898,11.9648296415182,12.0281909956922,11.9323841196221,12.021025607482,34651.6047300271,0.0,1.0
2020-09-18,14.685,14.7177,14.6625,14.71,7390,11.8228905469706,11.8492173103949,11.8047758014952,11.8430180419433,9178.98626980073,0.0,1.0
2020-09-21,14.29,14.53,14.24,14.53,7977,11.5048761264018,11.6981000781398,11.4646211364563,11.6981000781398,9908.08842682005,0.0,1.0
2020-09-22,14.42,14.445,14.22,14.22,17078,11.6095391002599,11.6296665952326,11.4485191404782,11.4485191404782,21212.277065718,0.0,1.0
2020-09-23,14.1532,14.31,14.151,14.2707,1727,11.3947384739111,11.5209781223799,11.3929672543535,11.4893377002828,2145.07568172474,0.0,1.0
2020-09-24,14.0,14.125,13.951,14.0033,2914,11.3657548811504,11.4672348354464,11.3259747390664,11.3684339519438,3589.3788337507,0.1172,1.0
2020-09-25,14.085,14.13,13.94,13.97,5649,11.4347612500716,11.4712940336182,11.3170445030883,11.3413996921193,6958.27077277208,0.0,1.0
2020-09-28,14.23,14.28,14.2137,14.25,4708,11.552477997055,11.5930699787734,11.5392450110148,11.5687147897423,5799.17486249085,0.0,1.0
2020-09-29,14.2049,14.25,14.1583,14.25,7569,11.5321008222324,11.5687147897423,11.4942690952708,11.5687147897423,9323.26986707585,0.0,1.0
2020-09-30,14.15,14.28,14.15,14.27,3028,11.4875308263056,11.5930699787734,11.4875308263056,11.5849515824297,3729.80065497499,0.0,1.0
2020-10-01,14.225,14.3,14.22,14.23,4343,11.5484187988832,11.6093067714607,11.5443596007113,11.552477997055,5349.57868050078,0.0,1.0
2020-10-02,14.255,14.255,14.2,14.2,1656,11.5727739879142,11.5727739879142,11.528122808024,11.528122808024,2039.81171883705,0.0,1.0
2020-10-05,14.43,14.4503,14.39,14.41,3934,11.7148459239286,11.7313262685062,11.6823723385539,11.6986091312412,4845.78460259961,0.0,1.0
2020-10-06,14.3318,14.47,14.3318,14.47,4870,11.6351232718336,11.7473195093033,11.6351232718336,11.7473195093033,5998.72166107276,0.0,1.0
2020-10-07,14.405,14.4325,14.4,14.415,1980,11.6945499330694,11.7168755230145,11.6904907348975,11.702668329413,2438.90531600082,0.0,1.0
2020-10-08,14.5254,14.5254,14.515,14.515,857,11.7922954250473,11.7922954250473,11.7838522928498,11.7838522928498,1055.62719990541,0.0,1.0
2020-10-09,14.55,14.5945,14.5,14.5,2536,11.8122666800527,11.8483935437821,11.7716746983343,11.7716746983343,3123.76963705965,0.0,1.0
2020-10-12,14.5897,14.63,14.58,14.58,1953,11.8444967135371,11.8772138508021,11.8366218690837,11.8366218690837,2405.64751623718,0.0,1.0
2020-10-13,14.5098,14.5098,14.4696,14.49,1649,11.7796307267511,11.7796307267511,11.7469947734495,11.7635563019906,2031.18932630574,0.0,1.0
2020-10-14,14.55,14.58,14.5117,14.53,6949,11.8122666800527,11.8366218690837,11.7811732220564,11.7960298873654,8559.57224287362,0.0,1.0
2020-10-15,14.435,14.46,14.36,14.36,590,11.7189051221004,11.7392011129596,11.6580171495228,11.6580171495228,726.744513353782,0.0,1.0
2020-10-16,14.41,14.48,14.4,14.4,775,11.6986091312412,11.755437905647,11.6904907348975,11.6904907348975,954.62203025285,0.0,1.0
2020-10-19,14.38,14.495,14.365,14.495,1560,11.6742539422102,11.7676155001625,11.6620763476947,11.7676155001625,1921.56176412186,0.0,1.0
2020-10-20,14.4098,14.47,14.404,14.46,2836,11.6984467633143,11.7473195093033,11.693738093435,11.7392011129596,3493.30074554463,0.0,1.0
2020-10-21,14.4399,14.5,14.4005,14.453,4648,11.7228831363088,11.7716746983343,11.6908966547147,11.733518235519,5725.26864079386,0.0,1.0
2020-10-22,14.51,14.51,14.43,14.44,5422,11.779793094678,11.779793094678,11.7148459239286,11.7229643202722,6678.65890068509,0.0,1.0
2020-10-23,14.59,14.59,14.5302,14.5302,2496,11.8447402654274,11.8447402654274,11.7961922552922,11.7961922552922,3074.49882259499,0.0,1.0
2020-10-26,14.3854,14.44,14.3854,14.435,3633,11.6786378762358,11.7229643202722,11.6786378762358,11.7189051221004,4475.02172375302,0.0,1.0
2020-10-27,14.31,14.35,14.31,14.3123,3226,11.6174251678044,11.6498987531791,11.6174251678044,11.6192923989635,3973.69118657509,0.0,1.0
2020-10-28,13.85,14.14,13.85,14.14,2734,11.2439789359952,11.4794124299619,11.2439789359952,11.4794124299619,3367.66016865973,0.0,1.0
2020-10-29,13.9094,13.9146,13.79,13.79,1314,11.2922022102766,11.2964237763754,11.1952685579331,11.1952685579331,1618.54625516419,0.0,1.0
2020-10-30,13.812,13.84,13.7995,13.84,2330,11.2131290298892,11.2358605396515,11.2029810344596,11.2358605396515,2870.02494256663,0.0,1.0
2020-11-02,13.935,13.94,13.93,13.93,534,11.3129853049165,11.3170445030883,11.3089261067446,11.3089261067446,657.765373103251,0.0,1.0
2020-11-03,14.2595,14.29,14.18,14.19,5713,11.5764272662688,11.6011883751171,11.5118860153366,11.5200044116803,7037.10407591554,0.0,1.0
2020-11-04,14.42,14.43,14.34,14.34,4329,11.7067275275849,11.7148459239286,11.6417803568355,11.6417803568355,5332.33389543817,0.0,1.0
2020-11-05,14.66,14.68,14.565,14.58,10159,11.9015690398332,11.9178058325205,11.8244442745682,11.8366218690837,12513.5551036628,0.0,1.0
2020-11-06,14.5624,14.6471,14.54,14.6471,9511,11.8223334915189,11.8910963085498,11.804148283709,11.8910963085498,11715.3679093353,0.0,1.0
2020-11-09,15.065,15.18,15.065,15.18,1374,12.2303640917522,12.3237256497045,12.2303640917522,12.3237256497045,1692.45247686118,0.0,1.0
2020-11-10,15.51,15.51,15.17,15.17,35524,12.5916327290459,12.5916327290459,12.3156072533608,12.3156072533608,43757.4103260673,0.0,1.0
2020-11-11,15.49,15.54,15.47,15.5,18533,12.5753959363585,12.6159879180769,12.5591591436712,12.5835143327022,22828.4001118401,0.0,1.0
2020-11-12,15.2,15.36,15.2,15.335,6224,12.3399624423918,12.4698567838907,12.3399624423918,12.4495607930315,7666.53873070161,0.0,1.0
2020-11-13,15.3748,15.4,15.33,15.36,2823,12.4818720104793,12.5023303692654,12.4455015948597,12.4698567838907,3477.28773084362,0.0,1.0
2020-11-16,15.3748,15.3748,15.3748,15.3748,81,12.4818720104793,12.4818720104793,12.4818720104793,12.4818720104793,99.7733992909433,0.0,1.0
2020-11-17,15.735,15.77,15.71,15.71,11506,12.7742966467787,12.8027110339815,12.7540006559195,12.7540006559195,14172.7497807603,0.0,1.0
2020-11-18,15.7286,15.84,15.7286,15.7779,9127,12.7691008731187,12.8595398083873,12.7691008731187,12.809124567093,11242.3680904745,0.0,1.0
2020-11-19,15.7853,15.7916,15.69,15.7299,12989,12.8151321803874,12.8202467700839,12.7377638632321,12.7701562646434,15999.4652270377,0.0,1.0
2020-11-20,15.7901,15.7972,15.75,15.7972,10901,12.8190290106323,12.8247930720363,12.7864742412942,12.8247930720363,13427.5287119824,0.0,1.0
2020-11-23,15.9,15.93,15.81,15.93,2845,12.9082501864494,12.9326053754804,12.8351846193562,12.9326053754804,3504.38667879916,0.0,1.0
2020-11-24,16.209,16.21,16.119,16.119,6216,13.159108633469,13.1599204731034,13.0860430663759,13.0860430663759,7656.68456780868,0.0,1.0
2020-11-25,16.3299,16.3299,16.12,16.12,7113,13.2572600452641,13.2572600452641,13.0868549060103,13.0868549060103,8761.58258217873,0.0,1.0
2020-11-27,16.2998,16.33,16.2998,16.32,2609,13.2328236722696,13.2573412292275,13.2328236722696,13.2492228328839,3213.68887345766,0.0,1.0
2020-11-30,15.99,16.34,15.98,16.34,8574,12.9813157535425,13.2654596255712,12.9731973571988,13.2654596255712,10561.1990805005,0.0,1.0
2020-12-01,16.2299,16.25,16.185,16.23,3004,13.1760760818273,13.1923940584781,13.1396244822442,13.1761572657908,3700.23816629621,0.0,1.0
2020-12-02,16.27,16.28,16.21,16.23,14935,13.2086308511655,13.2167492475092,13.1599204731034,13.1761572657908,18396.4903507436,0.0,1.0
2020-12-03,16.285,16.37,16.25,16.25,11520,13.220808445681,13.2898148146023,13.1923940584781,13.1923940584781,14189.994565823,0.0,1.0
2020-12-04,16.48,16.48,16.34,16.43,5421,13.3791171743827,13.3791171743827,13.2654596255712,13.3385251926643,6677.42713032349,0.0,1.0
2020-12-07,16.3798,16.43,16.344,16.43,6757,13.2977708430191,13.3385251926643,13.2687069841087,13.3385251926643,8323.07233344321,0.0,1.0
2020-12-08,16.3902,16.43,16.34,16.34,29030,13.3062139752165,13.3385251926643,13.2654596255712,13.2654596255712,35758.2935977293,0.0,1.0
2020-12-09,16.3748,16.5,16.35,16.49,2702,13.2937116448472,13.3953539670701,13.2735780219149,13.3872355707264,3328.243517088,0.0,1.0
2020-12-10,16.48,16.4899,16.36,16.4899,12133,13.3791171743827,13.387154386763,13.2816964182586,13.387154386763,14945.069797494,0.0,1.0
2020-12-11,16.4196,16.5,16.36,16.36,11122,13.3300820604669,13.3953539670701,13.2816964182586,13.2816964182586,13699.7499618996,0.0,1.0
2020-12-14,16.4926,16.608,16.4926,16.5,3849,13.3893463537758,13.4830326475818,13.3893463537758,13.3953539670701,4741.0841218622,0.0,1.0
2020-12-15,16.635,16.65,16.5099,16.51,7749,13.5049523177098,13.5171299122253,13.4033911794503,13.4034723634138,9544.98853216684,0.0,1.0
2020-12-16,16.64,16.65,16.5767,16.59,24305,13.5090115158816,13.5171299122253,13.4576220670261,13.4684195341632,29938.1786390909,0.0,1.0
2020-12-17,16.5864,16.7,16.571,16.679,36335,13.4654969114795,13.5577218939437,13.4529945811102,13.5406732616219,44756.3760893383,0.0,1.0
2020-12-18,16.5004,16.68,16.5004,16.68,12116,13.3956787029238,13.5414851012563,13.3956787029238,13.5414851012563,14924.1297013465,0.0,1.0
2020-12-21,16.23,16.25,16.03,16.25,4712,13.1761572657908,13.1923940584781,13.0137893389172,13.1923940584781,5804.1019439373,0.0,1.0
2020-12-22,16.19,16.23,16.162,16.18,7598,13.143683680416,13.1761572657908,13.1209521706537,13.1355652840724,9358.9912075628,0.0,1.0
2020-12-23,16.34,16.4,16.33,16.33,5198,13.2654596255712,13.3141700036333,13.2573412292275,13.2573412292275,6402.74233968299,0.0,1.0
2020-12-24,16.1605,16.19,16.1268,16.19,1660,13.3076752865584,13.3319676302948,13.2799243718492,13.3319676302948,2015.86148011114,0.2315,1.0
2020-12-28,16.2605,16.38,16.2605,16.35,3125,13.3900222144786,13.4884267933434,13.3900222144786,13.4637227149673,3794.91995502852,0.0,1.0
2020-12-29,16.2601,16.41,16.23,16.41,7484,13.389692826767,13.5131308717195,13.364906401463,13.5131308717195,9088.37790189865,0.0,1.0
2020-12-30,16.32,16.39,16.29,16.3728,6406,13.4390186365912,13.4966614861354,13.4143145582151,13.4824978145331,7779.28231421205,0.0,1.0
2020-12-31,16.26,16.36,16.23,16.36,2952,13.389610479839,13.4719574077593,13.364906401463,13.4719574077593,3584.83318631814,0.0,1.0
2021-01-04,16.235,16.4499,16.2183,16.4499,3292,13.369023747859,13.5459872959597,13.3552718108963,13.5459872959597,3997.72047742522,0.0,1.0
2021-01-05,16.4809,16.5066,16.3319,16.3458,8470,13.571514843615,13.5926780040905,13.4488179210137,13.4602641439947,10285.7510461092,0.0,1.0
2021-01-06,16.72,16.7758,16.62,16.62,16385,13.7684063482724,13.8143559340519,13.6860594203521,13.6860594203521,19897.5243082054,0.0,1.0
2021-01-07,16.75,16.7783,16.69,16.73,10466,13.7931104266485,13.8164146072499,13.7437022698963,13.7766410410644,12709.642319785,0.0,1.0
2021-01-08,16.845,16.86,16.78,16.86,5461,13.8713400081727,13.8836920473608,13.8178145050245,13.8836920473608,6631.69851981143,0.0,1.0
2021-01-11,16.6447,16.645,16.59,16.6,2348,13.7063991115484,13.7066461523322,13.661355341976,13.669590034768,2851.35105741022,0.0,1.0
2021-01-12,16.77,16.77,16.64,16.7,3371,13.8095798122325,13.8095798122325,13.7025288059361,13.7519369626883,4093.65605388836,0.0,1.0
2021-01-13,16.81,16.84,16.78,16.8,13076,13.8425185834006,13.8672226617767,13.8178145050245,13.8342838906086,15879.1594662249,0.0,1.0
2021-01-14,16.93,16.961,16.8698,16.88,19262,13.941334896905,13.9668624445603,13.891762046297,13.9001614329448,23391.2794156029,0.0,1.0
2021-01-15,16.785,16.83,16.695,16.83,1182,13.8219318514206,13.8589879689847,13.7478196162923,13.8589879689847,1435.39052378998,0.0,1.0
2021-01-19,16.82,16.85,16.8,16.8,5503,13.8507532761927,13.8754573545688,13.8342838906086,13.8342838906086,6682.70224400698,0.0,1.0
2021-01-20,16.9398,17.02,16.878,17.02,3357,13.9494048958412,14.0154471320332,13.8985144943864,14.0154471320332,4076.65481248981,0.0,1.0
2021-01-21,16.92,17.02,16.83,16.95,47253,13.933100204113,14.0154471320332,13.8589879689847,13.957804282489,57382.8328431877,0.0,1.0
2021-01-22,16.7735,16.79,16.7449,16.7479,12338,13.8124619547097,13.8260491978166,13.7889107333245,13.7913811411621,14982.9511696454,0.0,1.0
2021-01-25,16.7277,16.82,16.54,16.72,13232,13.7747470617222,13.8507532761927,13.6201818780159,13.7684063482724,16068.6018703799,0.0,1.0
2021-01-26,16.86,16.88,16.7614,16.88,5144,13.8836920473608,13.9001614329448,13.8024979764314,13.9001614329448,6246.74183957331,0.0,1.0
2021-01-27,16.575,16.73,16.575,16.73,3977,13.649003302788,13.7766410410644,13.649003302788,13.7766410410644,4829.56693156746,0.0,1.0
2021-01-28,16.7459,16.7994,16.67,16.6982,8742,13.7897342026037,13.8337898090411,13.7272328843122,13.7504547179858,10616.060878995,0.0,1.0
2021-01-29,16.38,16.6,16.28,16.6,35523,13.4884267933434,13.669590034768,13.4060798654231,13.669590034768,43138.2212999928,0.0,1.0
2021-02-01,16.5,16.55,16.45,16.52,16310,13.5872431068477,13.6284165708079,13.5460696428876,13.6037124924318,19806.4462292848,0.0,1.0
2021-02-02,16.675,16.77,16.5998,16.5998,5489,13.7313502307082,13.8095798122325,13.6694253409122,13.6694253409122,6665.70100260849,0.0,1.0
2021-02-03,16.635,16.68,16.55,16.6,23083,13.6984114595401,13.7354675771043,13.6284165708079,13.669590034768,28031.4039430154,0.0,1.0
2021-02-04,16.7185,16.72,16.6615,16.6615,1897,13.7671711443536,13.7684063482724,13.720233395439,13.720233395439,2303.6682095005,0.0,1.0
2021-02-05,16.8212,16.85,16.7369,16.745,61014,13.8517414393277,13.8754573545688,13.7823229790909,13.7889930802524,74093.838763555,0.0,1.0
2021-02-08,16.855,16.88,16.8,16.8,28770,13.8795747009648,13.9001614329448,13.8342838906086,13.8342838906086,34937.5510739744,0.0,1.0
2021-02-09,16.88,16.88,16.85,16.85,1167,13.9001614329448,13.9001614329448,13.8754573545688,13.8754573545688,1417.17490800585,0.0,1.0
2021-02-10,16.8614,16.914,16.8357,16.871,10982,13.8848449043517,13.9281593884377,13.8636817438761,13.892750209432,13336.2595027593,0.0,1.0
2021-02-11,16.94,16.98,16.89,16.95,32914,13.949569589697,13.9825083608651,13.9083961257369,13.957804282489,39969.9185279387,0.0,1.0
2021-02-12,16.94,17.0,16.85,16.85,5356,13.949569589697,13.9989777464492,13.8754573545688,13.8754573545688,6504.18920932246,0.0,1.0
2021-02-16,17.09,17.14,17.04,17.14,17514,14.0730899815774,14.1142634455376,14.0319165176173,14.1142634455376,21268.5529895582,0.0,1.0
2021-02-17,17.02,17.04,16.9401,17.04,6750,14.0154471320332,14.0319165176173,13.9496519366249,14.0319165176173,8197.0271028616,0.0,1.0
2021-02-18,17.0,17.01,16.895,16.895,4658,13.9989777464492,14.0072124392412,13.9125134721329,13.9125134721329,5656.55588816728,0.0,1.0
2021-02-19,17.05,17.1,17.0,17.05,20551,14.0401512104093,14.0813246743695,13.9989777464492,14.0401512104093,24956.6079986531,0.0,1.0
2021-02-22,17.09,17.16,17.05,17.05,21188,14.0730899815774,14.1307328311216,14.0401512104093,14.0401512104093,25730.1644822862,0.0,1.0
2021-02-23,17.215,17.375,17.155,17.375,7384,14.1760236414778,14.3077787261503,14.1266154847256,14.3077787261503,8966.94046333776,0.0,1.0
2021-02-24,17.29,17.3499,17.11,17.11,8062,14.237783837418,14.2871096472423,14.0895593671615,14.0895593671615,9790.28629678076,0.0,1.0
2021-02-25,17.14,17.36,17.14,17.36,4061,14.1142634455376,14.2954266869622,14.1142634455376,14.2954266869622,4931.57437995864,0.0,1.0
2021-02-26,16.94,17.11,16.9,17.11,3991,13.949569589697,14.0895593671615,13.9166308185289,14.0895593671615,4846.56817296601,0.0,1.0
2021-03-01,17.035,17.05,17.0005,17.02,1962,14.0277991712213,14.0401512104093,13.9993894810888,14.0154471320332,2382.60254456509,0.0,1.0
2021-03-02,17.02,17.049,16.975,16.975,6152,14.0154471320332,14.0393277411301,13.9783910144691,13.9783910144691,7470.83122026734,0.0,1.0
2021-03-03,17.02,17.09,16.9817,17.03,25784,14.0154471320332,14.0730899815774,13.9839082586398,14.0236818248253,31311.4291585457,0.0,1.0
2021-03-04,16.91,17.1168,16.88,16.99,4979,13.9248655113209,14.0951589582601,13.9001614329448,13.9907430536572,6046.37006594783,0.0,1.0
2021-03-05,17.16,17.21,16.8801,17.21,31503,14.1307328311216,14.1719062950818,13.9002437798728,14.1719062950818,38256.4362698443,0.0,1.0
2021-03-08,17.225,17.28,17.1867,17.2,5624,14.1842583342698,14.229549144626,14.1527194608764,14.1636716022898,6829.64154466572,0.0,1.0
2021-03-09,17.2734,17.33,17.22,17.315,28739,14.2241142473833,14.2707226085861,14.1801409878738,14.2583705693981,34899.9054680204,0.0,1.0
2021-03-10,17.3935,17.47,17.3121,17.47,12980,14.3230129078155,14.3860083076745,14.2559825084884,14.3860083076745,15762.5795252064,0.0,1.0
2021-03-11,17.37,17.44,17.34,17.42,19169,14.3036613797543,14.3613042292985,14.2789573013782,14.3448348437144,23278.3425977412,0.0,1.0
2021-03-12,17.4305,17.45,17.38,17.38,4937,14.353481271146,14.3695389220905,14.3118960725463,14.3118960725463,5995.36634175225,0.0,1.0
2021-03-15,17.61,17.65,17.513,17.55,7724,14.5012940067629,14.5342327779311,14.4214174866803,14.4518858500108,9379.82775444489,0.0,1.0
2021-03-16,17.6956,17.72,17.58,17.58,5288,14.5717829770627,14.5918756274753,14.4765899283869,14.4765899283869,6421.61175110104,0.0,1.0
2021-03-17,17.83,17.83,17.6301,17.7,20113,14.6824572481876,14.6824572481876,14.5178457392749,14.5754062418912,24424.7120177562,0.0,1.0
2021-03-18,17.71,17.8113,17.71,17.8113,3280,14.5836409346832,14.6670583726665,14.5836409346832,14.6670583726665,3983.14798479793,0.0,1.0
2021-03-19,17.7994,17.87,17.6991,17.6991,8712,14.657259088244,14.7153960193557,14.5746651195399,14.5746651195399,10579.6296474267,0.0,1.0
2021-03-22,17.7984,17.85,17.7915,17.795,8968,14.6564356189648,14.6989266337716,14.6507536809383,14.6536358234155,10890.5094901426,0.0,1.0
2021-03-23,17.618,17.76,17.618,17.76,2892,14.5078817609966,14.6248143986434,14.5078817609966,14.6248143986434,3511.97072318157,0.0,1.0
2021-03-24,17.505,17.65,17.5,17.5,13791,14.4148297324466,14.5342327779311,14.4107123860506,14.4107123860506,16747.4371519355,0.0,1.0
2021-03-25,17.5402,17.549,17.47,17.529,1788,14.4628379914242,14.4700940645775,14.4049543169508,14.453602989229,2168.44561341254,0.0231,1.0
2021-03-26,17.7287,17.7287,17.57,17.63,8020,14.6182663765842,14.6182663765842,14.4874096936935,14.5368829197391,9726.47305344997,0.0,1.0
2021-03-29,17.7352,17.74,17.672,17.74,9614,14.6236259760724,14.6275838341561,14.5715141779711,14.6275838341561,11659.6398922529,0.0,1.0
2021-03-30,17.76,17.8,17.64,17.64,10860,14.6440749095046,14.6770570602017,14.5451284574134,14.5451284574134,13170.7602693849,0.0,1.0
2021-03-31,17.6377,17.68,17.625,17.66,19099,14.5432319837483,14.5781106081105,14.532760150902,14.5616195327619,23162.8315271623,0.0,1.0
2021-04-01,17.62,17.65,17.575,17.61,8478,14.5286373820649,14.5533739950877,14.4915324625306,14.5203918443906,10281.9250058789,0.0,1.0
2021-04-05,17.83,17.83,17.77,17.77,9060,14.7017936732245,14.7017936732245,14.6523204471789,14.6523204471789,10987.7613297079,0.0,1.0
2021-04-06,17.785,17.8199,17.7625,17.8,7356,14.6646887536903,14.6934656801735,14.6461362939232,14.6770570602017,8921.18900014691,0.0,1.0
2021-04-07,17.8098,17.84,17.76,17.76,21680,14.6851376871225,14.7100392108988,14.6440749095046,14.6440749095046,26293.0094512214,0.0,1.0
2021-04-08,17.841,17.841,17.8388,17.8399,2719,14.7108637646662,14.7108637646662,14.7090497463779,14.7099567555221,3297.54117610107,0.0,1.0
2021-04-09,17.885,17.885,17.8201,17.85,16435,14.747144130433,14.747144130433,14.693630590927,14.7182847485731,19931.9930964403,0.0,1.0
2021-04-12,17.855,17.9,17.8,17.9,8999,14.7224075174102,14.7595124369444,14.6770570602017,14.7595124369444,10913.7819211966,0.0,1.0
2021-04-13,17.885,17.9,17.79,17.79,3994,14.747144130433,14.7595124369444,14.6688115225275,14.6688115225275,4843.83209170565,0.0,1.0
2021-04-14,17.98,18.05,17.955,18.05,16911,14.8254767383386,14.8831955020585,14.8048628941529,14.8831955020585,20509.2750382659,0.0,1.0
2021-04-15,18.15,18.15,18.0,18.14,20829,14.9656508788012,14.9656508788012,14.8419678136871,14.9574053411269,25260.9360636296,0.0,1.0
2021-04-16,18.09,18.15,18.05,18.15,10348,14.9161776527556,14.9656508788012,14.8831955020585,14.9656508788012,12549.8183487656,0.0,1.0
2021-04-19,18.01,18.09,18.01,18.09,21483,14.8502133513614,14.9161776527556,14.8502133513614,14.9161776527556,26054.0923450457,0.0,1.0
2021-04-20,17.85,17.9,17.85,17.8861,4070,14.7182847485731,14.7595124369444,14.7182847485731,14.7480511395772,4936.00315804756,0.0,1.0
2021-04-21,17.995,18.07,17.8901,17.9,7884,14.83784504485,14.899686577407,14.7513493546469,14.7595124369444,9561.5353557855,0.0,1.0
2021-04-22,17.96,18.02,17.881,17.95,13176,14.8089856629901,14.8584588890357,14.7438459153633,14.8007401253158,15979.552238436,0.0,1.0
2021-04-23,18.085,18.085,18.0172,18.025,2868,14.9120548839184,14.9120548839184,14.8561501384869,14.8625816578728,3478.24497721878,0.0,1.0
2021-04-26,18.1,18.125,18.04,18.04,5430,14.9244231904298,14.9450370346155,14.8749499643842,14.8749499643842,6585.38013469247,0.0,1.0
2021-04-27,18.105,18.126,18.0007,18.035,2803,14.928545959267,14.9458615883829,14.8425450013243,14.8708271955471,3399.41445995265,0.0,1.0
2021-04-28,18.1513,18.2,18.1097,18.11,23389,14.9667227986989,15.0068785671725,14.9324213619739,14.9326687281041,28365.6456667258,0.0,1.0
2021-04-29,18.23,18.3,18.14,18.14,21614,15.0316151801954,15.0893339439153,14.9574053411269,14.9574053411269,26212.9661567665,0.0,1.0
2021-04-30,18.1,18.22,18.08,18.22,4561,14.9244231904298,15.0233696425211,14.9079321150813,15.0233696425211,5531.47675770393,0.0,1.0
2021-05-03,18.37,18.9199,18.143,18.19,7754,15.1470527076352,15.6004748243433,14.9598790024292,14.9986330294983,9403.87432125324,0.0,1.0
2021-05-04,18.0546,18.27,18.0258,18.27,44838,14.8869884493887,15.0645973308924,14.8632413008868,15.0645973308924,54378.5035873553,0.0,1.0
2021-05-05,18.19,18.27,18.1001,18.1001,5383,14.9986330294983,15.0645973308924,14.9245056458066,14.9245056458066,6528.37960682309,0.0,1.0
2021-05-06,18.43,18.43,18.22,18.28,5792,15.1965259336808,15.1965259336808,15.0233696425211,15.0728428685667,7024.40547700527,0.0,1.0
2021-05-07,18.615,18.64,18.5001,18.539,4918,15.3490683806548,15.3696822248405,15.2543271527774,15.2864022943303,5964.43821407319,0.0,1.0
2021-05-10,18.73,18.79,18.65,18.75,6376,15.4438920639089,15.4933652899545,15.3779277625147,15.4603831392574,7732.66735521161,0.0,1.0
2021-05-11,18.53,18.65,18.44,18.55,11444,15.2789813104235,15.3779277625147,15.204771471355,15.295472385772,13879.0221475912,0.0,1.0
2021-05-12,18.3148,18.55,18.2801,18.55,8980,15.1015373396732,15.295472385772,15.0729253239435,15.295472385772,10890.7391546111,0.0,1.0
2021-05-13,18.395,18.41,18.23,18.23,17680,15.1676665518208,15.1800348583322,15.0316151801954,15.0316151801954,21441.9006963836,0.0,1.0
2021-05-14,18.545,18.59,18.41,18.41,14057,15.2913496169349,15.3284545364691,15.1800348583322,15.1800348583322,17048.0089416891,0.0,1.0
2021-05-17,18.585,18.61,18.472,18.61,2002,15.324331767632,15.3449456118176,15.2311571919127,15.3449456118176,2427.97993179636,0.0,1.0
2021-05-18,18.65,18.73,18.65,18.7,3637,15.3779277625147,15.4438920639089,15.3779277625147,15.4191554508861,4410.87063533637,0.0,1.0
2021-05-19,18.565,18.7,18.495,18.495,8542,15.3078406922834,15.4191554508861,15.2501219285635,15.2501219285635,10359.5427459564,0.0,1.0
2021-05-20,18.74,18.76,18.58,18.581,15497,15.4521376015832,15.4686286769317,15.3202089987948,15.3210335525623,18794.4080934307,0.0,1.0
2021-05-21,18.73,18.7687,18.6613,18.7687,15715,15.4438920639089,15.4758022947083,15.3872452200867,15.4758022947083,19058.7935205694,0.0,1.0
2021-05-24,18.82,18.83,18.68,18.8,16597,15.5181019029773,15.5263474406516,15.4026643755375,15.5016108276288,20128.4630010112,0.0,1.0
2021-05-25,18.77,18.789,18.75,18.76,11666,15.476874214606,15.4925407361871,15.4603831392574,15.4686286769317,14148.2586834847,0.0,1.0
2021-05-26,18.76,18.76,18.691,18.74,20426,15.4686286769317,15.4686286769317,15.4117344669792,15.4521376015832,24772.1868565797,0.0,1.0
2021-05-27,18.82,18.87,18.76,18.87,15872,15.5181019029773,15.5593295913487,15.4686286769317,15.5593295913487,19249.1995391968,0.0,1.0
2021-05-28,18.86,18.88,18.84,18.88,8625,15.5510840536744,15.567575129023,15.5345929783259,15.567575129023,10460.2032526192,0.0,1.0
2021-06-01,18.87,18.94,18.87,18.94,15419,15.5593295913487,15.6170483550686,15.5593295913487,15.6170483550686,18699.8114727114,0.0,1.0
2021-06-02,18.885,18.99,18.885,18.99,10464,15.5716978978601,15.6582760434399,15.5716978978601,15.6582760434399,12690.5005026559,0.0,1.0
2021-06-03,18.875,18.875,18.781,18.8,11287,15.5634523601858,15.5634523601858,15.4859443060477,15.5016108276288,13688.6161289639,0.0,1.0
2021-06-04,18.95,18.95,18.881,18.95,4709,15.6252938927428,15.6252938927428,15.5683996827904,15.6252938927428,5710.96778163293,0.0,1.0
2021-06-07,18.9751,19.01,18.88,19.01,17180,15.6459901923053,15.6747671187885,15.567575129023,15.6747671187885,20835.5121020287,0.0,1.0
2021-06-08,19.0153,19.0481,18.9485,18.95,41871,15.6791372537558,15.7061826173274,15.6240570620917,15.6252938927428,50780.1936684545,0.0,1.0
2021-06-09,18.9902,19.034,18.98,19.0327,5126,15.6584409541934,15.6945564092067,15.6500305057657,15.6934844893091,6216.69586932478,0.0,1.0
2021-06-10,19.0668,19.1091,19.04,19.04,4008,15.7216017727783,15.7564803971405,15.6995037318113,15.6995037318113,4860.81097234759,0.0,1.0
2021-06-11,19.07,19.1,19.0079,19.1,14725,15.7242403448341,15.7489769578569,15.6730355558769,15.7489769578569,17858.144103747,0.0,1.0
2021-06-14,19.0491,19.07,19.0,19.01,8255,15.7070071710949,15.7242403448341,15.6665215811142,15.6747671187885,10011.4756927967,0.0,1.0
2021-06-15,19.028,19.028,18.95,18.98,10303,15.6896090866022,15.6896090866022,15.6252938927428,15.6500305057657,12495.2433752737,0.0,1.0
2021-06-16,19.0,19.1,19.0,19.0763,15164,15.6665215811142,15.7489769578569,15.6665215811142,15.7294350335689,18390.5532895905,0.0,1.0
2021-06-17,18.72,18.89,18.72,18.89,20251,15.4356465262346,15.5758206666972,15.4356465262346,15.5758206666972,24559.9508485556,0.0,1.0
2021-06-18,18.34,18.66,18.34,18.66,53366,15.1223160946123,15.386173300189,15.1223160946123,15.386173300189,64721.06745267,0.0,1.0
2021-06-21,18.61,18.61,18.419,18.52,9794,15.3449456118176,15.3449456118176,15.1874558422391,15.2707357727492,11877.9397862206,0.0,1.0
2021-06-22,18.64,18.67,18.42,18.67,10070,15.3696822248405,15.3944188378633,15.1882803960065,15.3944188378633,12212.6662903044,0.0,1.0
2021-06-23,18.58,18.59,18.555,18.569,4097,15.3202089987948,15.3284545364691,15.2995951546092,15.3111389073531,4968.74814214273,0.0,1.0
2021-06-24,18.32,18.41,18.3101,18.41,5989,15.295472385772,15.3706138985842,15.2872068193627,15.3706138985842,7173.26521422517,0.23,1.0
2021-06-25,18.435,18.45,18.35,18.35,13582,15.3914865410321,15.4040101265008,15.3205195567094,15.3205195567094,16267.7054833204,0.0,1.0
2021-06-28,18.336,18.44,18.33,18.44,6382,15.3088308769386,15.3956610695216,15.3038214427512,15.3956610695216,7643.97705746954,0.0,1.0
2021-06-29,18.27,18.31,18.21,18.22,12355,15.2537271008764,15.2871233287929,15.2036327590016,15.2119818159807,14798.0784307483,0.0,1.0
2021-06-30,18.15,18.23,18.071,18.23,4058,15.1535384171268,15.2203308729598,15.0875808669916,15.2203308729598,4860.4291600143,0.0,1.0
2021-07-01,18.2058,18.22,18.175,18.22,7403,15.2001261550703,15.2119818159807,15.1744110595746,15.2119818159807,8866.86965785756,0.0,1.0
2021-07-02,18.25,18.29,18.18,18.29,5521,15.2370289869181,15.2704252148346,15.1785855880642,15.2704252148346,6612.72286654485,0.0,1.0
2021-07-06,18.15,18.27,18.0922,18.27,4750,15.1535384171268,15.2537271008764,15.1052808677874,15.2537271008764,5689.2652809433,0.0,1.0
2021-07-07,18.1461,18.19,18.132,18.19,7032,15.1502822849049,15.1869346450433,15.1385101145643,15.1869346450433,8422.5080959144,0.0,1.0
2021-07-08,17.9833,18.06,17.9646,17.979,19869,15.0143596372846,15.0783969043146,14.9987469007336,15.0107695427836,23797.8972351711,0.0,1.0
2021-07-09,18.1702,18.19,18.06,18.06,5240,15.1704035122246,15.1869346450433,15.0783969043146,15.0783969043146,6276.15790992484,0.0,1.0
2021-07-12,18.2699,18.3,18.2051,18.25,10080,15.2536436103066,15.2787742718138,15.1995417210818,15.2370289869181,12073.2197961913,0.0,1.0
2021-07-13,18.232,18.2412,18.1,18.1,5991,15.2220006843556,15.2296818167765,15.1117931322311,15.1117931322311,7175.66069434348,0.0,1.0
2021-07-14,18.2,18.25,18.15,18.25,8056,15.1952837020224,15.2370289869181,15.1535384171268,15.2370289869181,9648.99391647988,0.0,1.0
2021-07-15,18.14,18.17,18.05,18.05,21758,15.1451893601476,15.170236531085,15.0700478473354,15.0700478473354,26060.4282068979,0.0,1.0
2021-07-16,18.055,18.08,18.055,18.08,753,15.074222375825,15.0950950182728,15.074222375825,15.0950950182728,901.898264536908,0.0,1.0
2021-07-19,17.69,17.76,17.64,17.76,6248,14.7694817960866,14.8279251949406,14.727736511191,14.8279251949406,7483.47988954398,0.0,1.0
2021-07-20,17.78,17.8299,17.73,17.73,3029,14.8446233088988,14.8862851032247,14.8028780240032,14.8028780240032,3627.95463915312,0.0,1.0
2021-07-21,17.98,17.98,17.93,17.93,5571,15.0116044484815,15.0116044484815,14.9698591635858,14.9698591635858,6672.60986950215,0.0,1.0
2021-07-22,18.02,18.04,17.9545,18.0,3197,15.045000676398,15.0616987903563,14.9903143531847,15.0283025624398,3829.17496908964,0.0,1.0
2021-07-23,18.088,18.12,18.06,18.12,8097,15.1017742638561,15.1284912461894,15.0783969043146,15.1284912461894,9698.10125890487,0.0,1.0
2021-07-26,18.13,18.17,18.12,18.1236,5399,15.1368403031685,15.170236531085,15.1284912461894,15.1314969067018,6466.59857932904,0.0,1.0
2021-07-27,18.1099,18.1266,18.08,18.1266,3278,15.1200586986404,15.1340016237956,15.0950950182728,15.1340016237956,3926.19191388047,0.0,1.0
2021-07-28,18.18,18.199,18.14,18.14,5554,15.1785855880642,15.1944487963245,15.1451893601476,15.1451893601476,6652.24828849665,0.0,1.0
2021-07-29,18.2689,18.29,18.2197,18.28,3569,15.2528087046086,15.2704252148346,15.2117313442713,15.2620761578555,4274.73427109195,0.0,1.0
2021-07-30,18.03,18.12,18.02,18.12,13732,15.0533497333772,15.1284912461894,15.045000676398,15.1284912461894,16447.3664921923,0.0,1.0
2021-08-02,18.1539,18.205,18.1539,18.205,1749,15.1567945493486,15.199458230512,15.1567945493486,15.199458230512,2094.84736344629,0.0,1.0
2021-08-03,18.24,18.24,18.1,18.22,1774,15.228679929939,15.228679929939,15.1117931322311,15.2119818159807,2124.79086492493,0.0,1.0
2021-08-04,18.17,18.18,18.1615,18.1615,2605,15.170236531085,15.1785855880642,15.1631398326528,15.1631398326528,3120.11285407523,0.0,1.0
2021-08-05,18.2052,18.31,18.181,18.31,4564,15.1996252116516,15.2871233287929,15.1794204937621,15.2871233287929,5466.48562994216,0.0,1.0
2021-08-06,18.18,18.18,18.11,18.11,6794,15.1785855880642,15.1785855880642,15.1201421892102,15.1201421892102,8137.44596183764,0.0,1.0
2021-08-09,18.2091,18.26,18.2091,18.26,1145,15.2028813438734,15.2453780438972,15.2028813438734,15.2453780438972,1371.41236772213,0.0,1.0
2021-08-10,18.2,18.2,18.16,18.1737,2226,15.1952837020224,15.1952837020224,15.1618874741059,15.1733256821673,2666.16937165891,0.0,1.0
2021-08-11,18.36,18.42,18.32,18.37,14811,15.3288686136886,15.3789629555634,15.295472385772,15.3372176706677,17739.7280160108,0.0,1.0
2021-08-12,18.3646,18.3982,18.335,18.37,3224,15.332709179899,15.3607620113488,15.3079959712407,15.3372176706677,3861.51395068657,0.0,1.0
2021-08-13,18.4098,18.4332,18.4098,18.415,2176,15.3704469174446,15.3899837107758,15.3704469174446,15.3747884270738,2606.28236870162,0.0,1.0
2021-08-16,18.4052,18.4052,18.35,18.351,1628,15.3666063512342,15.3666063512342,15.3205195567094,15.3213544624073,1949.92081628963,0.0,1.0
2021-08-17,18.15,18.26,18.1,18.26,13635,15.1535384171268,15.2453780438972,15.1117931322311,15.2453780438972,16331.1857064551,0.0,1.0
2021-08-18,18.1387,18.2059,18.11,18.1946,3747,15.1441039827403,15.2002096456401,15.1201421892102,15.1907752112537,4487.93200161993,0.0,1.0
2021-08-19,17.925,17.98,17.89,17.98,34400,14.9656846350963,15.0116044484815,14.9364629356693,15.0116044484815,41202.258034621,0.0,1.0
2021-08-20,17.99,18.03,17.94,17.94,12667,15.0199535054606,15.0533497333772,14.978208220565,14.978208220565,15171.7733292019,0.0,1.0
2021-08-23,18.1438,18.15,18.09,18.115,3316,15.1483620017997,15.1535384171268,15.103444075252,15.1243167176998,3971.70603612801,0.0,1.0
2021-08-24,18.2,18.2094,18.1253,18.1253,2898,15.1952837020224,15.2031318155828,15.1329162463883,15.1329162463883,3471.050691405,0.0,1.0
2021-08-25,18.105,18.16,18.1,18.11,52523,15.1159676607207,15.1618874741059,15.1117931322311,15.1201421892102,62908.9011265231,0.0,1.0
2021-08-26,18.0337,18.11,18.0,18.11,28234,15.0564388844594,15.1201421892102,15.0283025624398,15.1201421892102,33816.9928299272,0.0,1.0
2021-08-27,18.11,18.13,18.0199,18.0199,2169,15.1201421892102,15.1368403031685,15.0449171858282,15.0449171858282,2597.89818828759,0.0,1.0
2021-08-30,18.095,18.1192,18.076,18.08,5008,15.1076186037415,15.127823321631,15.0917553954812,15.0950950182728,5998.28221620298,0.0,1.0
2021-08-31,18.135,18.15,18.12,18.15,12968,15.1410148316581,15.1535384171268,15.1284912461894,15.1535384171268,15532.2930870048,0.0,1.0
2021-09-01,18.21,18.2793,18.19,18.211,8360,15.2036327590016,15.2614917238669,15.1869346450433,15.2044676646995,10013.1068944602,0.0,1.0
2021-09-02,18.305,18.365,18.27,18.365,7268,15.2829488003033,15.3330431421781,15.2537271008764,15.3330431421781,8705.17474987286,0.0,1.0
2021-09-03,18.3792,18.3792,18.35,18.35,3770,15.3448988030885,15.3448988030885,15.3205195567094,15.3205195567094,4515.48002298027,0.0,1.0
2021-09-07,18.2,18.29,18.19,18.29,6112,15.1952837020224,15.2704252148346,15.1869346450433,15.2704252148346,7320.58724150013,0.0,1.0
2021-09-08,18.235,18.26,18.23,18.26,6569,15.2245054014494,15.2453780438972,15.2203308729598,15.2453780438972,7867.95444852981,0.0,1.0
2021-09-09,18.24,18.314,18.24,18.29,3157,15.228679929939,15.2904629515845,15.228679929939,15.2704252148346,3781.26536672379,0.0,1.0
2021-09-10,18.16,18.29,18.16,18.26,5148,15.1618874741059,15.2704252148346,15.1618874741059,15.2453780438972,6165.96582448341,0.0,1.0
2021-09-13,18.29,18.3396,18.28,18.28,3817,15.2704252148346,15.3118365374511,15.2620761578555,15.2620761578555,4571.77380576014,0.0,1.0
2021-09-14,18.2,18.3,18.2,18.3,5827,15.1952837020224,15.2787742718138,15.1952837020224,15.2787742718138,6979.23132464353,0.0,1.0
2021-09-15,18.2606,18.3091,18.2,18.235,6645,15.245878987316,15.2863719136648,15.1952837020224,15.2245054014494,7958.9826930249,0.0,1.0
2021-09-16,18.2,18.22,18.1501,18.1501,1115,15.1952837020224,15.2119818159807,15.1536219076965,15.1536219076965,1335.48016594775,0.0,1.0
2021-09-17,18.15,18.16,18.09,18.09,614,15.1535384171268,15.1618874741059,15.103444075252,15.103444075252,735.412396315618,0.0,1.0
2021-09-20,17.54,17.7221,17.5,17.69,11257,14.6442459413996,14.7962822689896,14.6108497134831,14.7694817960866,13482.9598458061,0.0,1.0
2021-09-21,17.73,17.78,17.6524,17.78,2312,14.8028780240032,14.8446233088988,14.7380893418451,14.8446233088988,2769.17501674546,0.0,1.0
2021-09-22,17.73,17.839,17.73,17.81,8916,14.8028780240032,14.8938827450757,14.8028780240032,14.8696704798362,10679.0503673454,0.0,1.0
2021-09-23,17.7649,17.7999,17.741,17.7823,7896,14.9631799180025,14.9926600331245,14.9430492108192,14.9778357466631,9374.45457240251,0.1571,1.0
2021-09-24,17.6142,17.64,17.58,17.62,1099,14.8362469651774,14.8579780214673,14.8074406812582,14.8411322413976,1304.7778083929,0.0,1.0
2021-09-27,17.6552,17.6999,17.6389,17.6999,1941,14.8707808143203,14.908431132776,14.8570515035635,14.908431132776,2304.43469162021,0.0,1.0
2021-09-28,17.495,17.549,17.495,17.521,1796,14.735846115962,14.7813297221502,14.735846115962,14.7577456300526,2132.28475329723,0.0,1.0
2021-09-29,17.52,17.6199,17.52,17.6199,1771,14.7569033410492,14.8410480124973,14.7569033410492,14.8410480124973,2102.60372944843,0.0,1.0
2021-09-30,17.52,17.63,17.52,17.63,3816,14.7569033410492,14.8495551314325,14.7569033410492,14.8495551314325,4530.51148027961,0.0,1.0
2021-10-01,17.567,17.5832,17.4838,17.4838,1372,14.7964909242129,14.8101360060694,14.726412479123,14.726412479123,1628.89458882171,0.0,1.0
2021-10-04,17.55,17.655,17.5488,17.57,1931,14.7821720111537,14.8706123565196,14.7811612643495,14.7990177912234,2292.5622820807,0.0,1.0
2021-10-05,17.675,17.71,17.67,17.68,3874,14.8874581365893,14.9169382517112,14.8832466915718,14.8916695816067,4599.37145560881,0.0,1.0
2021-10-06,17.645,17.645,17.48,17.48,4484,14.8621894664847,14.8621894664847,14.7232117809098,14.7232117809098,5323.58843751936,0.0,1.0
2021-10-07,17.705,17.99,17.6914,17.76,8773,14.9127268066938,15.1527791726869,14.9012716762464,14.9590527018854,10415.6648890181,0.0,1.0
2021-10-08,17.74,17.87,17.67,17.87,6482,14.9422069218158,15.0517044922687,14.8832466915718,15.0517044922687,7695.69586351479,0.0,1.0
2021-10-11,17.655,17.77,17.62,17.66,4902,14.8706123565196,14.9674755919203,14.8411322413976,14.874823801537,5819.85515627115,0.0,1.0
2021-10-12,17.695,17.768,17.6508,17.6626,4307,14.904303916659,14.9657910139133,14.8670747427049,14.8770137529461,5113.44678866989,0.0,1.0
2021-10-13,17.825,17.825,17.81,17.81,2015,15.0138014871119,15.0138014871119,15.0011671520597,15.0011671520597,2392.29052221265,0.0,1.0
2021-10-14,17.925,17.94,17.91,17.92,5333,15.0980303874604,15.1106647225127,15.0853960524081,15.093818942443,6331.55600742433,0.0,1.0
2021-10-15,18.03,18.03,17.9801,18.03,11254,15.1864707328263,15.1864707328263,15.1444405115524,15.1864707328263,13361.2096957722,0.0,1.0
2021-10-18,17.95,17.99,17.95,17.99,18673,15.1190876125475,15.1527791726869,15.1190876125475,15.1527791726869,22169.3503331398,0.0,1.0
2021-10-19,17.96,18.07,17.94,17.94,10997,15.1275105025824,15.2201622929657,15.1106647225127,15.1106647225127,13056.0887706066,0.0,1.0
2021-10-20,18.04,18.05,17.971,17.971,6135,15.1948936228611,15.203316512896,15.1367756816207,15.1367756816207,7283.72325249359,0.0,1.0
2021-10-21,17.96,18.03,17.94,18.03,2273,15.1275105025824,15.1864707328263,15.1106647225127,15.1864707328263,2698.59868833217,0.0,1.0
2021-10-22,17.96,18.04,17.96,18.0294,12598,15.1275105025824,15.1948936228611,15.1275105025824,15.1859653594242,14956.8615378833,0.0,1.0
2021-10-25,17.961,18.02,17.91,17.939,8551,15.1283527915858,15.1780478427914,15.0853960524081,15.1098224335092,10152.0973972409,0.0,1.0
2021-10-26,18.059,18.1,18.0,18.1,8562,15.2108971139273,15.2454309630702,15.1612020627217,15.2454309630702,10165.1570477343,0.0,1.0
2021-10-27,17.91,18.02,17.91,17.96,6496,15.0853960524081,15.1780478427914,15.0853960524081,15.1275105025824,7712.31723687016,0.0,1.0
2021-10-28,17.96,17.98,17.92,17.95,4934,15.1275105025824,15.144356282652,15.093818942443,15.1190876125475,5857.84686679759,0.0,1.0
2021-10-29,17.84,17.84,17.795,17.8,6239,15.0264358221642,15.0264358221642,14.9885328170074,14.9927442620248,7407.19631170456,0.0,1.0
2021-11-01,17.85,17.91,17.85,17.87,8481,15.0348587121991,15.0853960524081,15.0348587121991,15.0517044922687,10068.9905304642,0.0,1.0
2021-11-02,17.86,17.86,17.855,17.855,16545,15.0432816022339,15.0432816022339,15.0390701572165,15.0390701572165,19642.9015831306,0.0,1.0
2021-11-03,17.995,17.995,17.87,17.88,12573,15.1569906177043,15.1569906177043,15.0517044922687,15.0601273823036,14927.1805140345,0.0,1.0
2021-11-04,17.91,17.9525,17.8807,17.9525,11367,15.0853960524081,15.1211933350562,15.060716984606,15.1211933350562,13495.3679235688,0.0,1.0
2021-11-05,18.01,18.01,17.94,17.941,3837,15.1696249527566,15.1696249527566,15.1106647225127,15.1115070115161,4555.44354031261,0.0,1.0
2021-11-08,18.0,18.13,17.99,18.13,9041,15.1612020627217,15.2706996331747,15.1527791726869,15.2706996331747,10733.8454646772,0.0,1.0
2021-11-09,18.02,18.03,17.95,18.01,8457,15.1780478427914,15.1864707328263,15.1190876125475,15.1696249527566,10040.4967475694,0.0,1.0
2021-11-10,17.93,18.06,17.93,18.06,3629,15.1022418324778,15.2117394029308,15.1022418324778,15.2117394029308,4308.49742189067,0.0,1.0
2021-11-11,17.9992,18.0,17.92,17.93,3182,15.1605282315189,15.1612020627217,15.093818942443,15.1022418324778,3777.80071547427,0.0,1.0
2021-11-12,17.93,17.965,17.92,17.93,3728,15.1022418324778,15.1317219475998,15.093818942443,15.1022418324778,4426.03427633188,0.0,1.0
2021-11-15,17.9133,17.9789,17.89,17.951,6346,15.0881756061196,15.1434297647482,15.0685502723384,15.119929901551,7534.2310937774,0.0,1.0
2021-11-16,17.89,17.91,17.86,17.9,3406,15.0685502723384,15.0853960524081,15.0432816022339,15.0769731623733,4043.74268915945,0.0,1.0
2021-11-17,17.8374,17.85,17.75,17.75,12758,15.0242458707551,15.0348587121991,14.9506298118506,14.9506298118506,15146.8200905156,0.0,1.0
2021-11-18,17.85,17.85,17.805,17.805,2796,15.0348587121991,15.0348587121991,14.9969557070422,14.9969557070422,3319.5257072489,0.0,1.0
2021-11-19,17.6749,17.734,17.6456,17.7,12854,14.8873739076889,14.9371531877948,14.8626948398868,14.9085153616764,15260.795222095,0.0,1.0
2021-11-22,17.6387,17.7,17.61,17.61,2026,14.8568830457628,14.9085153616764,14.8327093513628,14.8327093513628,2405.35017270611,0.0,1.0
2021-11-23,17.64,17.64,17.58,17.64,44582,14.8579780214673,14.8579780214673,14.8074406812582,14.8579780214673,52929.576209074,0.0,1.0
2021-11-24,17.65,17.65,17.6179,17.65,2282,14.8664009115021,14.8664009115021,14.8393634344903,14.8664009115021,2709.28385691775,0.0,1.0
2021-11-26,17.3398,17.35,17.3,17.34,2007,14.6051228626212,14.6137142104568,14.5715997602826,14.6052913204219,2382.79259458104,0.0,1.0
2021-11-29,17.4043,17.44,17.33,17.37,8968,14.659450503346,14.6895202207704,14.5968684303871,14.6305599905265,10647.1768750387,0.0,1.0
2021-11-30,17.1,17.28,17.04,17.28,23332,14.4031419595856,14.5547539802129,14.3526046193766,14.5547539802129,27700.7059376008,0.0,1.0
2021-12-01,17.0649,17.36,17.0649,17.25,11898,14.3735776155633,14.6221371004916,14.3735776155633,14.5294853101083,14125.7928701172,0.0,1.0
2021-12-02,17.2419,17.279,17.2419,17.279,941,14.5226627691801,14.5539116912094,14.5226627691801,14.5539116912094,1117.19373766854,0.0,1.0
2021-12-03,17.26,17.28,17.201,17.27,8110,14.5379082001432,14.5547539802129,14.4882131489376,14.546331090178,9628.52413654815,0.0,1.0
2021-12-06,17.46,17.48,17.42,17.42,7740,14.7063660008401,14.7232117809098,14.6726744407007,14.6726744407007,9189.24498358603,0.0,1.0
2021-12-07,17.61,17.64,17.5648,17.5648,16933,14.8327093513628,14.8579780214673,14.7946378884053,14.7946378884053,20103.5510732638,0.0,1.0
2021-12-08,17.624,17.625,17.6,17.61,12348,14.8445013974115,14.845343686415,14.8242864613279,14.8327093513628,14660.0512993954,0.0,1.0
2021-12-09,17.56,17.6,17.54,17.6,6731,14.7905949011885,14.8242864613279,14.7737491211188,14.8242864613279,7991.31886104881,0.0,1.0
2021-12-10,17.55,17.6299,17.52,17.6,10167,14.7821720111537,14.8494709025321,14.7569033410492,14.8242864613279,12070.6787788268,0.0,1.0
2021-12-13,17.36,17.44,17.36,17.42,2088,14.6221371004916,14.6895202207704,14.6221371004916,14.6726744407007,2478.95911185112,0.0,1.0
2021-12-14,17.43,17.43,17.34,17.371,13121,14.6810973307355,14.6810973307355,14.6052913204219,14.63140227953,15577.7885568001,0.0,1.0
2021-12-15,17.52,17.52,17.52,17.52,541,14.7569033410492,14.7569033410492,14.7569033410492,14.7569033410492,642.297356087859,0.0,1.0
2021-12-16,17.6,17.66,17.54,17.6463,8489,14.8242864613279,14.874823801537,14.7737491211188,14.8632844421893,10078.4884580959,0.0,1.0
2021-12-17,17.4666,17.57,17.4666,17.51,4998,14.7119251082631,14.7990177912234,14.7119251082631,14.7484804510143,5933.83028785051,0.0,1.0
2021-12-20,17.382,17.382,17.3201,17.3201,3259,14.6406674585683,14.6406674585683,14.5885297692526,14.5885297692526,3869.21826892854,0.0,1.0
2021-12-21,17.5,17.55,17.48,17.48,2665,14.7400575609795,14.7821720111537,14.7232117809098,14.7232117809098,3163.99714228123,0.0,1.0
2021-12-22,17.79,17.79,17.4875,17.4875,10428,14.98432137199,14.98432137199,14.7295289484359,14.7295289484359,12380.5486678082,0.0,1.0
2021-12-23,19.0,19.0,17.44,17.52,19613,16.2186116776962,16.2186116776962,14.8869782978433,14.9552671891178,22976.504241264,0.2554,1.0
2021-12-27,17.57,17.58,17.46,17.46,5485,14.9979477461644,15.0064838575737,14.9040505206619,14.9040505206619,6425.64246996034,0.0,1.0
2021-12-28,17.76,17.78,17.601,17.78,78270,15.1601338629413,15.1772060857599,15.0244096915332,15.1772060857599,91692.8051274017,0.0,1.0
2021-12-29,17.69,17.77,17.64,17.77,4099,15.1003810830761,15.1686699743506,15.0577005260296,15.1686699743506,4801.95232167139,0.0,1.0
2021-12-30,17.63,17.6899,17.63,17.68,6404,15.0491644146202,15.100295721962,15.0491644146202,15.0918449716668,7502.24510075228,0.0,1.0
2021-12-31,17.6881,17.73,17.675,17.71,5415,15.0987592219083,15.1345255287134,15.0875769159621,15.1174533058947,6343.6379170165,0.0,1.0
2022-01-03,17.56,17.71,17.56,17.71,19705,14.989411634755,15.1174533058947,14.989411634755,15.1174533058947,23084.2816537045,0.0,1.0
2022-01-04,17.95,17.95,17.67,17.67,26085,15.3223199797183,15.3223199797183,15.0833088602575,15.0833088602575,30558.4109077331,0.0,1.0
2022-01-05,17.79,17.9,17.69,17.85,26876,15.1857421971693,15.2796394226717,15.1003810830761,15.2369588656251,31485.062355999,0.0,1.0
2022-01-06,17.95,17.95,17.6101,17.73,29353,15.3223199797183,15.3223199797183,15.0321775529157,15.1345255287134,34386.8520365991,0.0,1.0
2022-01-07,17.88,17.93,17.83,17.92,13689,15.2625671998531,15.3052477568997,15.2198866428065,15.2967116454903,16036.576074984,0.0,1.0
2022-01-10,17.87,17.87,17.87,17.87,418,15.2540310884438,15.2540310884438,15.2540310884438,15.2540310884438,489.684330436359,0.0,1.0
2022-01-11,19.36,19.36,17.92,17.92,16617,16.5259116884315,16.5259116884315,15.2967116454903,15.2967116454903,19466.7093752655,0.0,1.0
2022-01-12,18.18,18.2,18.0701,18.2,46129,15.5186505421325,15.5357227649511,15.4248386777441,15.5357227649511,54039.8288964087,0.0,1.0
2022-01-13,18.17,18.26,18.14,18.26,19129,15.5101144307232,15.586939433407,15.4845060964952,15.586939433407,22409.5013323376,0.0,1.0
2022-01-14,18.35,18.35,18.061,18.17,29769,15.6637644360908,15.6637644360908,15.4170708163617,15.5101144307232,34874.1933798087,0.0,1.0
2022-01-18,18.21,18.21,18.05,18.14,15560,15.5442588763604,15.5442588763604,15.4076810938114,15.4845060964952,18228.4406258129,0.0,1.0
2022-01-19,18.025,18.15,18.02,18.15,33887,15.3863408152881,15.4930422079046,15.3820727595835,15.4930422079046,39698.4040801362,0.0,1.0
2022-01-20,17.94,18.1,17.89,18.0371,26783,15.313783868309,15.450361650858,15.2711033112624,15.3966695100934,31376.113449945,0.0,1.0
2022-01-21,17.86,17.9,17.82,17.88,72412,15.2454949770345,15.2796394226717,15.2113505313972,15.2625671998531,84830.1955396114,0.0,1.0
2022-01-24,17.75,17.75,17.4,17.655,56683,15.151597751532,15.151597751532,14.852833852206,15.0705046931435,66403.77249312,0.0,1.0
2022-01-25,17.79,17.82,17.57,17.75,16049,15.1857421971693,15.2113505313972,14.9979477461644,15.151597751532,18801.3010028065,0.0,1.0
2022-01-26,17.72,17.92,17.64,17.92,86759,15.1259894173041,15.2967116454903,15.0577005260296,15.2967116454903,101637.614412268,0.0,1.0
2022-01-27,17.7,17.81,17.625,17.81,31425,15.1089171944854,15.2028144199879,15.0448963589156,15.2028144199879,36814.1868037384,0.0,1.0
2022-01-28,17.72,17.72,17.53,17.59,33317,15.1259894173041,15.1259894173041,14.9638033005271,15.015019968983,39030.6527204501,0.0,1.0
2022-01-31,17.82,17.82,17.56,17.56,32256,15.2113505313972,15.2113505313972,14.989411634755,14.989411634755,37787.6979965436,0.0,1.0
2022-02-01,17.92,17.935,17.8,17.8575,38394,15.2967116454903,15.3095158126043,15.1942783085786,15.2433609491821,44978.3257961092,0.0,1.0
2022-02-02,17.89,17.9795,17.88,17.91,10341,15.2711033112624,15.3475015083758,15.2625671998531,15.288175534081,12114.4154570392,0.0,1.0
2022-02-03,17.92,17.97,17.87,17.92,22528,15.2967116454903,15.3393922025369,15.2540310884438,15.2967116454903,26391.4081245702,0.0,1.0
2022-02-04,17.9,17.93,17.77,17.85,39036,15.2796394226717,15.3052477568997,15.1686699743506,15.2369588656251,45730.4246959659,0.0,1.0
2022-02-07,17.96,17.999,17.9,17.917,13589,15.3308560911276,15.3641469256239,15.2796394226717,15.2941508120675,15919.4267136356,0.0,1.0
2022-02-08,17.99,17.99,17.91,17.92,23255,15.3564644253555,15.3564644253555,15.288175534081,15.2967116454903,27243.0839815731,0.0,1.0
2022-02-09,18.17,18.17,18.03,18.03,34269,15.5101144307232,15.5101144307232,15.3906088709928,15.3906088709928,40145.9146404871,0.0,1.0
2022-02-10,18.05,18.1899,17.97,18.03,23636,15.4076810938114,15.5271012924277,15.3393922025369,15.3906088709928,27689.4230483105,0.0,1.0
2022-02-11,18.15,18.15,17.925,18.04,22109,15.4930422079046,15.4930422079046,15.300979701195,15.3991449824021,25900.5523005202,0.0,1.0
2022-02-14,17.88,17.89,17.75,17.89,15424,15.2625671998531,15.2711033112624,15.151597751532,15.2711033112624,18069.1174943789,0.0,1.0
2022-02-15,17.975,18.0162,17.94,17.94,6999,15.3436602582416,15.3788290372479,15.313783868309,15.313783868309,8199.28380077529,0.0,1.0
2022-02-16,18.09,18.09,17.98,17.98,17532,15.4418255394487,15.4418255394487,15.3479283139462,15.3479283139462,20538.6260316034,0.0,1.0
2022-02-17,17.92,17.96,17.87,17.9,44551,15.2967116454903,15.3308560911276,15.2540310884438,15.2796394226717,52191.2119743309,0.0,1.0
2022-02-18,17.83,17.9199,17.82,17.89,21691,15.2198866428065,15.2966262843762,15.2113505313972,15.2711033112624,25410.8679700839,0.0,1.0
2022-02-22,18.53,18.53,17.575,17.68,14038,15.8174144414585,15.8174144414585,15.002215801869,15.0918449716668,16445.42734609,0.0,1.0
2022-02-23,17.61,17.86,17.54,17.86,19807,15.0320921918016,15.2454949770345,14.9723394119364,15.2454949770345,23203.7740022799,0.0,1.0
2022-02-24,17.25,17.27,16.98,17.21,67026,14.7247921810663,14.7418644038849,14.4943171730148,14.6906477354291,78520.5309373863,0.0,1.0
2022-02-25,17.59,17.59,17.32,17.33,18408,15.015019968983,15.015019968983,14.7845449609315,14.7930810723408,21564.8544370155,0.0,1.0
2022-02-28,17.48,17.49,17.39,17.4,20318,14.9211227434805,14.9296588548898,14.8442977407967,14.852833852206,23802.4072387703,0.0,1.0
2022-03-01,17.23,17.47,16.61,17.47,141054,14.7077199582477,14.9125866320712,14.1784810508702,14.9125866320712,165243.860156388,0.0,1.0
2022-03-02,19.0,19.0,17.24,17.35,51496,16.2186116776962,16.2186116776962,14.716256069657,14.8101532951595,60327.235119978,0.0,1.0
2022-03-03,17.24,17.43,17.16,17.43,39866,14.716256069657,14.878442186434,14.6479671783825,14.878442186434,46702.7643951577,0.0,1.0
2022-03-04,17.07,17.07,16.89,16.97,88181,14.5711421756987,14.5711421756987,14.417492170331,14.4857810616055,103303.478330642,0.0,1.0
2022-03-07,16.81,18.48,16.76,16.97,38360,14.3492032790565,15.7747338844119,14.3065227220099,14.4857810616055,44938.4950132506,0.0,1.0
2022-03-08,17.1,17.1,16.8347,16.97,66695,14.5967505099266,14.5967505099266,14.3702874742375,14.4857810616055,78132.766551323,0.0,1.0
2022-03-09,17.18,17.28,17.08,17.28,9864,14.6650394012011,14.7504005152943,14.579678287108,14.7504005152943,11555.6130034073,0.0,1.0
2022-03-10,17.69,17.69,17.085,17.1,29402,15.1003810830761,15.1003810830761,14.5839463428126,14.5967505099266,34444.25522366,0.0,1.0
2022-03-11,17.1,17.28,17.071,17.28,7777,14.5967505099266,14.7504005152943,14.5719957868396,14.7504005152943,9110.70583206596,0.0,1.0
2022-03-14,17.07,17.22,17.03,17.2047,42493,14.5711421756987,14.6991838468384,14.5369977300614,14.6861235963821,49780.2781177803,0.0,1.0
2022-03-15,17.09,17.09,16.92,16.97,17045,14.5882143985173,14.5882143985173,14.443100504559,14.4857810616055,19968.1086418367,0.0,1.0
2022-03-16,17.43,17.46,17.2,17.36,17070,14.878442186434,14.9040505206619,14.6821116240197,14.8186894065688,19997.3959821738,0.0,1.0
2022-03-17,18.5,18.5,17.4814,17.52,12114,15.7918061072305,15.7918061072305,14.9223177990778,14.9552671891178,14191.4736337466,0.0,1.0
2022-03-18,17.83,17.83,17.53,17.62,12823,15.2198866428065,15.2198866428065,14.9638033005271,15.0406283032109,15022.0626057068,0.0,1.0
2022-03-21,17.69,17.7985,17.65,17.73,94262,15.1003810830761,15.1929978918672,15.0662366374389,15.1345255287134,110427.33099424,0.0,1.0
2022-03-22,17.88,17.89,17.76,17.89,46278,15.2625671998531,15.2711033112624,15.1601338629413,15.2711033112624,54214.3814448178,0.0,1.0
2022-03-23,17.72,17.72,17.6486,17.71,17410,15.1259894173041,15.1259894173041,15.0650415818416,15.1174533058947,20395.7038107584,0.0,1.0
2022-03-24,18.5,18.5,17.68,17.72,14423,15.7918061072305,15.7918061072305,15.0918449716668,15.1259894173041,16896.4523872814,0.0,1.0
2022-03-25,17.96,17.96,17.7556,17.76,31775,15.3411847859329,15.3411847859329,15.1665891194382,15.1703475388735,37199.1477818118,0.0121,1.0
2022-03-28,17.79,17.79,17.66,17.7,25327,15.1959731259324,15.1959731259324,15.0849289153438,15.1190963647557,29650.4426709661,0.0,1.0
2022-03-29,18.5,18.5,17.84,17.97,21318,15.8024453529932,15.8024453529932,15.2386824376972,15.3497266482858,24957.0867793128,0.0,1.0
2022-03-30,17.9,17.9899,17.88,17.96,26763,15.289933611815,15.3667249543682,15.2728498871091,15.3411847859329,31331.5748885801,0.0,1.0
2022-03-31,18.38,18.38,17.7008,17.83,38702,15.6999430047576,15.6999430047576,15.1197797137439,15.2301405753443,45308.6205334911,0.0,1.0
2022-04-01,17.9,17.9,17.79,17.85,17517,15.289933611815,15.289933611815,15.1959731259324,15.2472243000502,20507.2375041385,0.0,1.0
2022-04-04,17.93,17.93,17.83,17.91,8589,15.315559198874,15.315559198874,15.2301405753443,15.298475474168,10055.1842737366,0.0,1.0
2022-04-05,17.82,17.9581,17.78,17.93,36674,15.2215987129913,15.3395618320858,15.1874312635794,15.315559198874,42934.4310228219,0.0,1.0
2022-04-06,17.79,17.84,17.7,17.84,8131,15.1959731259324,15.2386824376972,15.1190963647557,15.2386824376972,9519.0014355283,0.0,1.0
2022-04-07,17.77,17.77,17.6061,17.75,5799,15.1788894012264,15.1788894012264,15.0388882772613,15.1618056765205,6788.91763923611,0.0,1.0
2022-04-08,17.91,17.92,17.825,17.825,18513,15.298475474168,15.307017336521,15.2258696441678,15.2258696441678,21673.2595715085,0.0,1.0
2022-04-11,17.79,17.87,17.76,17.86,10403,15.1959731259324,15.2643080247561,15.1703475388735,15.2557661624032,12178.8429386055,0.0,1.0
2022-04-12,17.74,17.83,17.68,17.81,15559,15.1532638141675,15.2301405753443,15.1020126400497,15.2130568506383,18214.9973355535,0.0,1.0
2022-04-13,17.86,17.86,17.66,17.66,43437,15.2557661624032,15.2557661624032,15.0849289153438,15.0849289153438,50851.9081730467,0.0,1.0
2022-04-14,17.84,17.89,17.79,17.89,4981,15.2386824376972,15.2813917494621,15.1959731259324,15.2813917494621,5831.28104173738,0.0,1.0
2022-04-18,17.82,17.84,17.7,17.7,24848,15.2215987129913,15.2386824376972,15.1190963647557,15.1190963647557,29089.6750301325,0.0,1.0
2022-04-19,17.86,17.86,17.74,17.77,7154,15.2557661624032,15.2557661624032,15.1532638141675,15.1788894012264,8375.22276100964,0.0,1.0
2022-04-20,17.91,17.96,17.86,17.96,20040,15.298475474168,15.3411847859329,15.2557661624032,15.3411847859329,23460.9259338319,0.0,1.0
2022-04-21,17.79,18.0,17.73,18.0,16117,15.1959731259324,15.3753522353447,15.1447219518146,15.3753522353447,18868.2506624535,0.0,1.0
2022-04-22,17.55,17.655,17.51,17.655,6389,14.9909684294611,15.0806579841673,14.9568009800492,15.0806579841673,7479.63352251758,0.0,1.0
2022-04-25,17.46,17.46,17.26,17.3,3066,14.9140916682844,14.9140916682844,14.743254421225,14.7774218706369,3589.38118328985,0.0,1.0
2022-04-26,17.08,17.301,17.08,17.27,20881,14.5895008988716,14.7782760568722,14.5895008988716,14.751796283578,24445.4887437297,0.0,1.0
2022-04-27,17.11,17.1411,17.05,17.09,20358,14.6151264859305,14.6416916778482,14.5638753118127,14.5980427612245,23833.2100878717,0.0,1.0
2022-04-28,17.2,17.26,17.055,17.07,24361,14.6920032471072,14.743254421225,14.5681462429891,14.5809590365186,28519.5417502036,0.0,1.0
2022-04-29,17.03,17.28,17.02,17.211,80052,14.5467915871067,14.760338145931,14.5382497247537,14.7013992956955,93717.2676075407,0.0,1.0
2022-05-02,16.99,16.9903,16.8333,16.9903,5546,14.5126241376948,14.5128803935654,14.3787731546238,14.5128803935654,6492.72930284592,0.0,1.0
2022-05-03,17.03,17.12,17.03,17.12,12239,14.5467915871067,14.6236683482834,14.5467915871067,14.6236683482834,14328.2571109865,0.0,1.0
2022-05-04,17.29,17.35,17.03,17.13,24390,14.7688800082839,14.8201311824017,14.5467915871067,14.6322102106364,28553.4921919242,0.0,1.0
2022-05-05,16.93,17.17,16.86,17.17,26026,14.461372963577,14.6663776600483,14.4015799271062,14.6663776600483,30468.7653869217,0.0,1.0
2022-05-06,16.88,16.919,16.76,16.83,7395,14.4186636518122,14.4519769149888,14.3161613035765,14.3759543400473,8657.36263875683,0.0,1.0
2022-05-09,16.54,16.67,16.47,16.56,38859,14.1282403318112,14.2392845423998,14.0684472953404,14.1453240565172,45492.4212007373,0.0,1.0
2022-05-10,16.48,16.73,16.48,16.72,79258,14.0769891576934,14.2905357165176,14.0769891576934,14.2819938541647,92787.7279273279,0.0,1.0
2022-05-11,16.53,16.71,16.5,16.58,14096,14.1196984694583,14.2734519918117,14.0940728823993,14.1624077812231,16502.2560859927,0.0,1.0
2022-05-12,16.38,16.5104,16.3507,16.44,67895,13.9915705341637,14.1029564192464,13.9665428774695,14.0428217082815,79485.0082972814,0.0,1.0
2022-05-13,16.74,16.76,16.64,16.68,5205,14.2990775788706,14.3161613035765,14.2136589553409,14.2478264047528,6093.51893640695,0.0,1.0
2022-05-16,16.9,16.94,16.7501,16.86,3891,14.4357473765181,14.46991482593,14.3077048598471,14.4015799271062,4555.21271499701,0.0,1.0
2022-05-17,17.08,17.14,17.02,17.0882,6230,14.5895008988716,14.6407520729894,14.5382497247537,14.596505226001,7293.49144549763,0.0,1.0
2022-05-18,16.85,17.0395,16.85,17.0395,6125,14.3930380647533,14.554906356342,14.3930380647533,14.554906356342,7170.56743237127,0.0,1.0
2022-05-19,17.01,17.0746,16.91,16.91,5519,14.5297078624008,14.584888293201,14.4442892388711,14.4442892388711,6461.12027089911,0.0,1.0
2022-05-20,17.03,17.1393,16.9433,17.1393,3757,14.5467915871067,14.6401541426247,14.4727336405065,14.6401541426247,4398.33826015003,0.0,1.0
2022-05-23,17.29,17.3607,17.29,17.3193,6778,14.7688800082839,14.8292709751194,14.7688800082839,14.7939076649781,7935.03772352859,0.0,1.0
2022-05-24,17.21,17.2622,17.14,17.24,7335,14.7005451094602,14.7451336309427,14.6407520729894,14.7261706965191,8587.12034554175,0.0,1.0
2022-05-25,17.34,17.3417,17.19,17.25,9618,14.8115893200488,14.8130414366488,14.6834613847542,14.734712558872,11259.839602375,0.0,1.0
2022-05-26,17.4063,17.43,17.36,17.36,4821,14.868221867449,14.8884660812255,14.8286730447547,14.8286730447547,5643.96825983051,0.0,1.0
2022-05-27,17.45,17.4742,17.4165,17.42,7965,14.9055498059314,14.9262211128256,14.876934567049,14.8799242188725,9324.66442429998,0.0,1.0
2022-05-31,17.34,17.43,17.34,17.43,6330,14.8115893200488,14.8884660812255,14.8115893200488,14.8884660812255,7410.56193418941,0.0,1.0
2022-06-01,17.23,17.52,17.2159,17.52,19528,14.7176288341661,14.9653428424022,14.7055848082484,14.9653428424022,22861.52503173,0.0,1.0
2022-06-02,17.54,17.54,17.32,17.32,8137,14.9824265671082,14.9824265671082,14.7945055953428,14.7945055953428,9526.02566484979,0.0,1.0
2022-06-03,17.33,17.4118,17.33,17.346,4870,14.8030474576958,14.8729198917431,14.8030474576958,14.8167144374605,5701.33279928949,0.0,1.0
2022-06-06,17.33,17.4543,17.33,17.44,2546,14.8030474576958,14.9092228067432,14.8030474576958,14.8970079435785,2980.61464209262,0.0,1.0
2022-06-07,17.41,17.44,17.31,17.31,4726,14.8713823565196,14.8970079435785,14.7859637329899,14.7859637329899,5532.75129557332,0.0,1.0
2022-06-08,17.19,17.25,17.12,17.12,16524,14.6834613847542,14.734712558872,14.6236683482834,14.6236683482834,19344.7275514291,0.0,1.0
2022-06-09,17.03,17.17,17.03,17.168,615,14.5467915871067,14.6663776600483,14.5467915871067,14.6646692875777,719.983505454424,0.0,1.0
2022-06-10,16.68,16.78,16.68,16.78,5173,14.2478264047528,14.3332450282825,14.2478264047528,14.3332450282825,6056.05638002557,0.0,1.0
2022-06-13,16.25,16.47,16.25,16.44,60755,13.8805263235751,14.0684472953404,13.8805263235751,14.0428217082815,71126.1754046886,0.0,1.0
2022-06-14,16.12,16.32,16.08,16.32,32469,13.7694821129865,13.9403193600459,13.7353146635746,13.9403193600459,38011.6169733328,0.0,1.0
2022-06-15,16.33,16.34,16.16,16.26,33154,13.9488612223989,13.9574030847518,13.8036495623984,13.8890681859281,38813.5498208713,0.0,1.0
2022-06-16,15.99,16.25,15.99,16.25,105613,13.6584379023979,13.8805263235751,13.6584379023979,13.8805263235751,123641.655222046,0.0,1.0
2022-06-17,15.85,16.0,15.82,15.98,17375,13.5388518294563,13.6669797647509,13.5132262423974,13.6498960400449,20340.9974101961,0.0,1.0
2022-06-21,16.05,16.14,16.05,16.07,6782,13.7096890765157,13.7865658376925,13.7096890765157,13.7267728012217,7939.72054307627,0.0,1.0
2022-06-22,15.91,16.01,15.91,15.92,8826,13.5901030035742,13.6755216271038,13.5901030035742,13.5986448659271,10332.6413319361,0.0,1.0
2022-06-23,15.92,15.98,15.82,15.94,6328,13.5986448659271,13.6498960400449,13.5132262423974,13.6157285906331,7408.2205244156,0.0,1.0
2022-06-24,15.84,15.85,15.75,15.75,6810,13.7919472109748,13.8006542483555,13.7135838745488,13.7135838745488,7821.25963432946,0.3063,1.0
2022-06-27,15.905,15.979,15.86,15.89,7962,13.8485429539491,13.9129750305661,13.8093612857362,13.8354823978782,9144.32734339667,0.0,1.0
2022-06-28,15.97,16.16,15.97,16.06,4476,13.9051386969235,14.0705724071561,13.9051386969235,13.9835020333495,5140.66932793812,0.0,1.0
2022-06-29,15.89,16.12,15.89,16.12,17537,13.8354823978782,14.0357442576335,13.8354823978782,14.0357442576335,20141.1791787423,0.0,1.0
2022-06-30,15.96,15.96,15.732,15.84,12650,13.8964316595428,13.8964316595428,13.6979112072636,13.7919472109748,14528.4778816839,0.0,1.0
2022-07-01,15.94,15.96,15.78,15.87,12749,13.8790175847815,13.8964316595428,13.7397049866908,13.8180683231168,14642.1790129319,0.0,1.0
2022-07-05,15.64,15.64,15.5,15.57,4925,13.6178064633615,13.6178064633615,13.4959079400322,13.5568572016968,5656.34415551726,0.0,1.0
2022-07-06,15.52,15.52,15.48,15.48,3761,13.5133220147935,13.5133220147935,13.4784938652708,13.4784938652708,4319.4944911473,0.0,1.0
2022-07-07,15.69,15.71,15.65,15.65,23634,13.6613416502648,13.6787557250262,13.6265135007422,13.6265135007422,27143.5609688315,0.0,1.0
2022-07-08,15.81,15.81,15.74,15.806,4862,13.7658260988328,13.7658260988328,13.7048768371682,13.7623432838806,5583.98889017766,0.0,1.0
2022-07-11,15.62,15.6391,15.575,15.63,4512,13.6003923886002,13.6170228299972,13.5612107203872,13.6090994259808,5182.01519384646,0.0,1.0
2022-07-12,15.58,15.69,15.58,15.6,2643,13.5655642390775,13.6613416502648,13.5655642390775,13.5829783138388,3035.475655438,0.0,1.0
2022-07-13,15.55,15.6,15.52,15.55,59217,13.5394431269355,13.5829783138388,13.5133220147935,13.5394431269355,68010.5039304093,0.0,1.0
2022-07-14,15.32,15.42,15.16,15.42,24978,13.3391812671802,13.4262516409869,13.1998686690895,13.4262516409869,28687.1399627432,0.0,1.0
2022-07-15,15.4,15.4,15.28,15.35,12661,13.4088375662255,13.4088375662255,13.3043531176575,13.3653023793222,14541.1113407115,0.0,1.0
2022-07-18,15.53,15.62,15.51,15.51,6432,13.5220290521742,13.6003923886002,13.5046149774128,13.5046149774128,7387.12804229177,0.0,1.0
2022-07-19,15.76,15.7702,15.66,15.66,20813,13.7222909119295,13.7311720900578,13.6352205381228,13.6352205381228,23903.6529764022,0.0,1.0
2022-07-20,15.61,15.81,15.57,15.81,23062,13.5916853512195,13.7658260988328,13.5568572016968,13.7658260988328,26486.6210993988,0.0,1.0
2022-07-21,15.66,15.66,15.515,15.519,5455,13.6352205381228,13.6352205381228,13.5089684961032,13.5124513110554,6265.0471813902,0.0,1.0
2022-07-22,15.54,15.6444,15.5174,15.58,17470,13.5307360895548,13.621637559809,13.5110581850745,13.5655642390775,20064.2299283019,0.0,1.0
2022-07-25,15.73,15.7491,15.67,15.69,11861,13.6961697997875,13.7128002411846,13.6439275755035,13.6613416502648,13622.3143205259,0.0,1.0
2022-07-26,15.69,15.7,15.6633,15.7,8058,13.6613416502648,13.6700486876455,13.6380938604585,13.6700486876455,9254.58298581892,0.0,1.0
2022-07-27,15.84,15.84,15.7,15.72,7525,13.7919472109748,13.7919472109748,13.6700486876455,13.6874627624068,8642.43447112029,0.0,1.0
2022-07-28,15.97,15.97,15.8128,15.92,31992,13.9051386969235,13.9051386969235,13.7682640692994,13.8616035100201,36742.6928372199,0.0,1.0
2022-07-29,16.07,16.0799,15.92,15.92,1966,13.9922090707301,14.000829037737,13.8616035100201,13.8616035100201,2257.94367710598,0.0,1.0
2022-08-01,16.09,16.094,16.0,16.06,7909,14.0096231454915,14.0131059604437,13.9312598090655,13.9835020333495,9083.45704080932,0.0,1.0
2022-08-02,15.8,15.95,15.8,15.93,9643,13.7571190614522,13.8877246221621,13.7571190614522,13.8703105474008,11074.9495820615,0.0,1.0
2022-08-03,15.8,15.84,15.78,15.83,5805,13.7571190614522,13.7919472109748,13.7397049866908,13.7832401735942,6667.02087772134,0.0,1.0
2022-08-04,15.81,15.856,15.81,15.815,6487,13.7658260988328,13.8058784707839,13.7658260988328,13.7701796175232,7450.29533742955,0.0,1.0
2022-08-05,15.77,15.78,15.67,15.67,4863,13.7309979493102,13.7397049866908,13.6439275755035,13.6439275755035,5585.13738645286,0.0,1.0
2022-08-08,15.88,15.9388,15.83,15.85,19802,13.8267753604975,13.8779727402958,13.7832401735942,13.8006542483555,22742.5232421427,0.0,1.0
2022-08-09,15.8,15.8999,15.8,15.874,18014,13.7571190614522,13.844102364885,13.7571190614522,13.8215511380691,20689.0119020279,0.0,1.0
2022-08-10,16.06,16.14,16.05,16.05,6211,13.9835020333495,14.0531583323948,13.9747949959688,13.9747949959688,7133.31036546551,0.0,1.0
2022-08-11,16.1,16.22,16.1,16.1939,4701,14.0183301828721,14.1228146314401,14.0183301828721,14.1000892638766,5399.08098986532,0.0,1.0
2022-08-12,16.21,16.219,16.15,16.155,3060,14.1141075940595,14.1219439277021,14.0618653697755,14.0662188884658,3514.3986022097,0.0,1.0
2022-08-15,16.05,16.12,16.05,16.06,6202,13.9747949959688,14.0357442576335,13.9747949959688,13.9835020333495,7122.97389898844,0.0,1.0
2022-08-16,16.14,16.18,16.09,16.09,8249,14.0531583323948,14.0879864819175,14.0096231454915,14.0096231454915,9473.9457743882,0.0,1.0
2022-08-17,16.02,16.11,16.02,16.025,6826,13.9486738838268,14.0270372202528,13.9486738838268,13.9530274025171,7839.63557473317,0.0,1.0
2022-08-18,15.95,16.03,15.95,16.02,3043,13.8877246221621,13.9573809212075,13.8877246221621,13.9486738838268,3494.87416553078,0.0,1.0
2022-08-19,15.86,15.874,15.834,15.866,3797,13.8093612857362,13.8215511380691,13.7867229885464,13.8145855081646,4360.84035705563,0.0,1.0
2022-08-22,15.655,15.699,15.655,15.699,4127,13.6308670194325,13.6691779839074,13.6308670194325,13.6691779839074,4739.84412788218,0.0,1.0
2022-08-23,15.65,15.72,15.64,15.64,17538,13.6265135007422,13.6874627624068,13.6178064633615,13.6178064633615,20142.3276750176,0.0,1.0
2022-08-24,15.64,15.69,15.63,15.63,7437,13.6178064633615,13.6613416502648,13.6090994259808,13.6090994259808,8541.36679889987,0.0,1.0
2022-08-25,15.75,15.75,15.65,15.65,1521,13.7135838745488,13.7135838745488,13.6265135007422,13.6265135007422,1746.86283462777,0.0,1.0
2022-08-26,15.55,15.69,15.55,15.689,10661,13.5394431269355,13.6613416502648,13.5394431269355,13.6604709465268,12244.1187902476,0.0,1.0
2022-08-29,15.53,15.6028,15.53,15.57,14333,13.5220290521742,13.5854162843054,13.5220290521742,13.5568572016968,16461.3971128992,0.0,1.0
2022-08-30,15.38,15.4692,15.38,15.46,998,13.3914234914642,13.4690902648997,13.3914234914642,13.4610797905095,1146.19928268147,0.0,1.0
2022-08-31,15.3093,15.42,15.3093,15.37,2395,13.3298647371829,13.4262516409869,13.3298647371829,13.3827164540835,2750.64857918047,0.0,1.0
2022-09-01,15.22,15.22,15.1,15.15,4706,13.2521108933735,13.2521108933735,13.1476264448055,13.1911616317089,5404.82347124148,0.0,1.0
2022-09-02,15.1,15.2955,15.1,15.26,4871,13.1476264448055,13.3178490255976,13.1476264448055,13.2869390428962,5594.32535665475,0.0,1.0
2022-09-06,15.07,15.13,15.04,15.0793,4577,13.1215053326635,13.1737475569475,13.0953842205215,13.1296028774276,5256.66745173657,0.0,1.0
2022-09-07,15.16,15.19,15.04,15.07,7135,13.1998686690895,13.2259897812315,13.0953842205215,13.1215053326635,8194.52092377985,0.0,1.0
2022-09-08,15.11,15.1576,14.94,14.94,128609,13.1563334821862,13.1977789801182,13.0083138467149,13.0083138467149,147706.957461304,0.0,1.0
2022-09-09,15.47,15.47,15.405,15.41,13020,13.4697868278902,13.4697868278902,13.4131910849159,13.4175446036062,14953.4215035197,0.0,1.0
2022-09-12,15.6,15.67,15.6,15.6,7526,13.5829783138388,13.6439275755035,13.5829783138388,13.5829783138388,8643.58296739554,0.0,1.0
2022-09-13,15.21,15.4599,15.21,15.4599,11970,13.2434038559929,13.4609927201357,13.2434038559929,13.4609927201357,13747.5004145262,0.0,1.0
2022-09-14,15.24,15.3,15.2094,15.29,11153,13.2695249681349,13.3217671924189,13.24288143375,13.3130601550382,12809.1789576617,0.0,1.0
2022-09-15,15.14,15.23,15.14,15.23,2699,13.1824545943282,13.2608179307542,13.1824545943282,13.2608179307542,3099.79144685098,0.0,1.0
2022-09-16,15.14,15.1808,15.01,15.01,20434,13.1824545943282,13.2179793068413,13.0692631083795,13.0692631083795,23468.3728880893,0.0,1.0
2022-09-19,15.19,15.259,15.11,15.11,21116,13.2259897812315,13.2860683391581,13.1563334821862,13.1563334821862,24251.6473477975,0.0,1.0
2022-09-20,14.99,15.11,14.9707,15.11,8763,13.0518490336182,13.1563334821862,13.0350444514735,13.1563334821862,10064.2728598574,0.0,1.0
2022-09-21,14.83,15.04,14.83,15.02,5401,12.9125364355276,13.0953842205215,12.9125364355276,13.0779701457602,6203.02838252764,0.0,1.0
2022-09-22,14.88,14.9983,14.83,14.87,64562,12.9560716224309,13.0590758746442,12.9125364355276,12.9473645850502,74149.2165215239,0.0,1.0
2022-09-23,14.25,14.55,14.215,14.55,23081,12.5208938941452,12.7844916603377,12.4901408214227,12.7844916603377,26268.4320129728,0.1302,1.0
2022-09-26,13.93,14.09,13.9,14.09,8418,12.2397229435398,12.3803084188425,12.2133631669206,12.3803084188425,9580.50607361926,0.0,1.0
2022-09-27,13.78,13.97,13.7601,13.97,6531,12.1079240604436,12.2748693123655,12.0904387419528,12.2748693123655,7432.91579553422,0.0,1.0
2022-09-28,13.9,13.97,13.68,13.74,34882,12.2133631669206,12.2748693123655,12.0200581383794,12.0727776916179,39699.1224590147,0.0,1.0
2022-09-29,13.8,13.82,13.67,13.82,18386,12.1254972448564,12.1430704292692,12.011271546173,12.1430704292692,20925.0635150348,0.0,1.0
2022-09-30,13.74,13.84,13.7,13.84,17630,12.0727776916179,12.1606436136821,12.0376313227922,12.1606436136821,20064.6616866128,0.0,1.0
2022-10-03,13.97,13.99,13.835,13.835,4575,12.2748693123655,12.2924424967783,12.1562503175789,12.1562503175789,5206.79677914089,0.0,1.0
2022-10-04,14.3,14.33,14.21,14.21,8674,12.5648268551773,12.5911866317965,12.4857475253195,12.4857475253195,9871.85907371978,0.0,1.0
2022-10-05,14.17,14.2,14.0397,14.1,45853,12.4506011564939,12.4769609331131,12.3361118600442,12.3890950110489,52185.1918500429,0.0,1.0
2022-10-06,13.88,14.04,13.86,14.04,37349,12.1957899825078,12.3363754578104,12.1782167980949,12.3363754578104,42506.8093779524,0.0,1.0
2022-10-07,13.7,13.78,13.7,13.77,10877,12.0376313227922,12.1079240604436,12.0376313227922,12.0991374682372,12379.0882113039,0.0,1.0
2022-10-10,13.66,13.67,13.55,13.62,47687,12.0024849539666,12.011271546173,11.905832439696,11.9673385851409,54272.4629523258,0.0,1.0
2022-10-11,13.44,13.62,13.44,13.495,258838,11.8091799254254,11.9673385851409,11.8091799254254,11.8575061825607,294582.921250112,0.0,1.0
2022-10-12,13.33,13.38,13.301,13.33,30926,11.7125274111548,11.7564603721869,11.6870462937562,11.7125274111548,35196.8081293357,0.0,1.0
2022-10-13,13.55,13.63,13.14,13.18,21834,11.905832439696,11.9761251773473,11.5455821592328,11.5807285280585,24849.2242351392,0.0,1.0
2022-10-14,13.45,13.71,13.4,13.71,18954,11.8179665176318,12.0464179149987,11.7740335565997,12.0464179149987,21571.5029840079,0.0,1.0
2022-10-17,13.66,13.74,13.62,13.62,5408,12.0024849539666,12.0727776916179,11.9673385851409,11.9673385851409,6154.83212712433,0.0,1.0
2022-10-18,13.725,13.79,13.6659,13.78,7648,12.0595978033083,12.11671065265,12.0076690433684,12.1079240604436,8704.17087800424,0.0,1.0
2022-10-19,13.63,13.63,13.63,13.63,73,11.9761251773473,11.9761251773473,11.9761251773473,11.9761251773473,83.0811289349256,0.0,1.0
2022-10-20,13.57,13.74,13.56,13.74,13154,11.9234056241088,12.0727776916179,11.9146190319024,12.0727776916179,14970.5365754796,0.0,1.0
2022-10-21,13.75,13.75,13.5,13.5,11276,12.0815642838243,12.0815642838243,11.8618994786639,11.8618994786639,12833.1891763044,0.0,1.0
2022-10-24,13.69,13.73,13.66,13.72,7479,12.0288447305858,12.0639910994115,12.0024849539666,12.0552045072051,8511.83237403163,0.0,1.0
2022-10-25,13.87,13.89,13.79,13.79,1727,12.1870033903013,12.2045765747142,12.11671065265,12.11671065265,1965.49465302215,0.0,1.0
2022-10-26,14.08,14.1009,14.0,14.0,7039,12.3715218266361,12.3898858043475,12.3012290889848,12.3012290889848,8011.06940510878,0.0,1.0
2022-10-27,14.06,14.107,14.02,14.02,5469,12.3539486422233,12.3952456255934,12.3188022733976,12.3188022733976,6224.25608417954,0.0,1.0
2022-10-28,14.05,14.08,13.96,14.01,11149,12.3451620500169,12.3715218266361,12.2660827201591,12.3100156811912,12688.6507739107,0.0,1.0
2022-10-31,13.88,13.8955,13.84,13.84,2273,12.1957899825078,12.2094092004277,12.1606436136821,12.1606436136821,2586.89597354911,0.0,1.0
2022-11-01,13.99,14.149,13.971,14.11,24712,12.2924424967783,12.4321493128604,12.2757479715862,12.3978816032554,28124.6692909574,0.0,1.0
2022-11-02,13.93,14.1694,13.89,13.99,15481,12.2397229435398,12.4500739609615,12.2045765747142,12.2924424967783,17618.8898224875,0.0,1.0
2022-11-03,13.78,13.86,13.78,13.78,18923,12.1079240604436,12.1782167980949,12.1079240604436,12.1079240604436,21536.221956652,0.0,1.0
2022-11-04,14.25,14.25,14.09,14.09,9855,12.5208938941452,12.5208938941452,12.3803084188425,12.3803084188425,11215.952406215,0.0,1.0
2022-11-07,14.3,14.3251,14.2668,14.28,17359,12.5648268551773,12.5868812016154,12.535655369052,12.5472536707645,19756.2372216626,0.0,1.0
2022-11-08,14.39,14.46,14.385,14.45,5254,12.6439061850351,12.70541233048,12.6395128889318,12.6966257382736,5979.56508800133,0.0,1.0
2022-11-09,14.28,14.41,14.25,14.41,17375,12.5472536707645,12.6614793694479,12.5208938941452,12.6614793694479,19774.4467841689,0.0,1.0
2022-11-10,14.81,14.815,14.61,14.61,10077,13.0129430577046,13.0173363538078,12.8372112135762,12.8372112135762,11468.6100859897,0.0,1.0
2022-11-11,15.12,15.12,14.9691,14.9691,6540,13.2853274161035,13.2853274161035,13.1527377397087,13.1527377397087,7443.15867444404,0.0,1.0
2022-11-14,15.08,15.25,15.07,15.08,44354,13.2501810472779,13.399553114787,13.2413944550715,13.2501810472779,50479.1834627354,0.0,1.0
2022-11-15,15.12,15.1757,15.005,15.16,10801,13.2853274161035,13.3342687346933,13.1842816057297,13.3204737849292,12292.5927893991,0.0,1.0
2022-11-16,15.03,15.06,15.03,15.06,7192,13.2062480862458,13.232607862865,13.2062480862458,13.232607862865,8185.19834657512,0.0,1.0
2022-11-17,15.02,15.09,14.911,14.935,27491,13.1974614940394,13.2589676394843,13.1016876389894,13.1227754602848,31287.4426787676,0.0,1.0
2022-11-18,15.0,15.0634,15.0,15.0301,4752,13.1798883096265,13.2355953042152,13.1798883096265,13.2063359521679,5408.24006436667,0.0,1.0
2022-11-21,14.95,15.0,14.92,14.96,33368,13.1359553485944,13.1798883096265,13.1095955719752,13.1447419408009,37976.0426068576,0.0,1.0
2022-11-22,15.07,15.14,15.07,15.07,23289,13.2413944550715,13.3029006005164,13.2413944550715,13.2413944550715,26505.1563255544,0.0,1.0
2022-11-23,15.27,15.27,15.1526,15.16,5482,13.4171262991998,13.4171262991998,13.3139717066965,13.3204737849292,6239.05135371592,0.0,1.0
2022-11-25,15.36,15.38,15.3,15.3,4409,13.4962056290576,13.5137788134704,13.4434860758191,13.4434860758191,5017.87256813816,0.0,1.0
2022-11-28,15.13,15.29,15.13,15.27,10886,13.29411400831,13.4346994836126,13.29411400831,13.4171262991998,12389.3310902137,0.0,1.0
2022-11-29,15.2,15.27,15.162,15.1868,12316,13.3556201537549,13.4171262991998,13.3222311033705,13.3440218520424,14016.8107392129,0.0,1.0
2022-11-30,15.42,15.49,15.24,15.3,18115,13.5489251822961,13.610431327741,13.3907665225806,13.4434860758191,20616.6390500846,0.0,1.0
2022-12-01,15.56,15.57,15.4977,15.53,17982,13.6719374731859,13.6807240653923,13.6171970037399,13.6455776965667,20465.2720617512,0.0,1.0
2022-12-02,15.45,15.51,15.395,15.395,7263,13.5752849589153,13.6280045121538,13.52695870178,13.52695870178,8266.00328019679,0.0,1.0
2022-12-05,15.38,15.46,15.28,15.46,61056,13.5137788134704,13.5840715511218,13.4259128914062,13.5840715511218,69487.6905239838,0.0,1.0
2022-12-06,15.34,15.43,15.33,15.43,143006,13.4786324446447,13.5577117745025,13.4698458524383,13.5577117745025,162754.793485863,0.0,1.0
2022-12-07,15.37,15.44,15.31,15.31,261629,13.504992221264,13.5664983667089,13.4522726680255,13.4522726680255,297759.351809803,0.0,1.0
2022-12-08,15.4,15.44,15.37,15.44,115481,13.5313519978832,13.5664983667089,13.504992221264,13.5664983667089,131428.655486769,0.0,1.0
2022-12-09,15.45,15.5799,15.45,15.5699,106293,13.5752849589153,13.6894227916767,13.5752849589153,13.6806361994703,120971.814217535,0.0,1.0
2022-12-12,15.44,15.46,15.41,15.46,9183,13.5664983667089,13.5840715511218,13.5401385900897,13.5840715511218,10451.150780951,0.0,1.0
2022-12-13,15.685,15.87,15.62,15.77,17468,13.7817698757661,13.9443218315849,13.7246570264244,13.8564559095207,19880.2898662368,0.0,1.0
2022-12-14,15.61,15.729,15.59,15.71,30266,13.715870434218,13.8204308814744,13.6982972498052,13.8037363562822,34445.6636759515,0.0,1.0
2022-12-15,15.37,15.54,15.35,15.53,43339,13.504992221264,13.6543642887731,13.4874190368512,13.6455776965667,49324.0143412429,0.0,1.0
2022-12-16,15.23,15.3,15.23,15.3,21202,13.3819799303741,13.4434860758191,13.3819799303741,13.4434860758191,24129.9465161411,0.0,1.0
2022-12-19,15.2,15.32,15.2,15.29,12436,13.3556201537549,13.4610592602319,13.3556201537549,13.4346994836126,14153.38245801,0.0,1.0
2022-12-20,15.34,15.43,15.34,15.37,23394,13.4786324446447,13.5577117745025,13.4786324446447,13.504992221264,26624.6565795021,0.0,1.0
2022-12-21,15.51,15.58,15.4752,15.509,13966,13.6280045121538,13.6895106575988,13.5974271712755,13.6271258529332,15894.6718726736,0.0,1.0
2022-12-22,15.44,15.506,15.37,15.49,4139,13.5664983667089,13.6244898752713,13.504992221264,13.610431327741,4710.58620084462,0.0,1.0
2022-12-23,15.34,15.3795,15.24,15.34,6560,13.6525191044097,13.6876738961062,13.5635196317604,13.6525191044097,7370.83019114742,0.1979,1.0
2022-12-27,15.4,15.46,15.35,15.35,5557,13.7059187879994,13.759318471589,13.6614190516747,13.6614190516747,6243.85722137286,0.0,1.0
2022-12-28,15.23,15.51,15.23,15.48,36536,13.5546196844955,13.8038182079136,13.5546196844955,13.7771183661188,41051.9286377684,0.0,1.0
2022-12-29,15.47,15.53,15.41,15.41,269349,13.7682184188539,13.8216181024435,13.7148187352643,13.7148187352643,302641.119078561,0.0,1.0
2022-12-30,15.32,15.51,15.31,15.45,252213,13.6347192098799,13.8038182079136,13.6258192626149,13.750418524324,283387.072408515,0.0,1.0
2023-01-03,15.45,15.5199,15.37,15.48,51641,13.750418524324,13.8126291557059,13.6792189462045,13.7771183661188,58023.9393141835,0.0,1.0
2023-01-04,15.69,15.76,15.63,15.63,121616,13.9640172586825,14.026316889537,13.9106175750929,13.9106175750929,136648.000690027,0.0,1.0
2023-01-05,15.51,15.6327,15.51,15.51,33391,13.8038182079136,13.9130205608544,13.8038182079136,13.8038182079136,37518.1998342383,0.0,1.0
2023-01-06,15.81,15.8732,15.56,15.66,27361,14.0708166258617,14.1270642925761,13.8483179442383,13.9373174168877,30742.8787896316,0.0,1.0
2023-01-09,15.83,15.96,15.83,15.905,91323,14.0886165203915,14.2043158348357,14.0886165203915,14.1553661248786,102610.720357646,0.0,1.0
2023-01-10,15.82,15.85,15.76,15.77,39368,14.0797165731266,14.1064164149214,14.026316889537,14.0352168368019,44233.9699641907,0.0,1.0
2023-01-11,15.86,15.88,15.8101,15.82,10522,14.1153163621863,14.1331162567162,14.0709056253343,14.0797165731266,11822.5419620813,0.0,1.0
2023-01-12,16.09,16.135,15.94,15.99,54005,14.3200151492798,14.3600649119721,14.1865159403058,14.2310156766305,60680.1348281885,0.0,1.0
2023-01-13,16.13,16.1741,16.08,16.09,30818,14.3556149383396,14.3948637057779,14.3111152020149,14.3200151492798,34627.1714681067,0.0,1.0
2023-01-17,16.15,16.21,16.13,16.13,78094,14.3734148328695,14.4268145164591,14.3556149383396,14.3556149383396,87746.5873395523,0.0,1.0
2023-01-18,16.12,16.31,16.12,16.31,4557,14.3467149910746,14.5158139891084,14.3467149910746,14.5158139891084,5120.25505808823,0.0,1.0
2023-01-19,16.12,16.18,16.0671,16.1,31871,14.3467149910746,14.4001146746643,14.2996342700431,14.3289150965448,35810.3245460457,0.0,1.0
2023-01-20,16.24,16.33,16.16,16.16,43860,14.4535143582539,14.5336138836383,14.3823147801344,14.3823147801344,49281.1908816653,0.0,1.0
2023-01-23,16.37,16.4048,16.27,16.3,26394,14.569213672698,14.60018548918,14.4802142000487,14.5069140418435,29656.3554977355,0.0,1.0
2023-01-24,16.38,16.44,16.34,16.34,41136,14.5781136199629,14.6315133035526,14.5425138309032,14.5425138309032,46220.4985888781,0.0,1.0
2023-01-25,16.42,16.4799,16.3105,16.32,31201,14.6137134090227,14.6670240931396,14.5162589864717,14.5247139363733,35057.5110966448,0.0,1.0
2023-01-26,16.41,16.43,16.36,16.41,20270,14.6048134617578,14.6226133562876,14.5603137254331,14.6048134617578,22775.4158497801,0.0,1.0
2023-01-27,16.4,16.4645,16.37,16.39,16746,14.5959135144928,14.6533181743516,14.569213672698,14.5870135672279,18815.841826365,0.0,1.0
2023-01-30,16.3329,16.4,16.29,16.34,10353,14.5361948683451,14.5959135144928,14.4980140945785,14.5425138309032,11632.6531964861,0.0,1.0
2023-01-31,16.27,16.29,16.16,16.18,34113,14.4802142000487,14.4980140945785,14.3823147801344,14.4001146746643,38329.4405961297,0.0,1.0
2023-02-01,16.38,16.38,16.19,16.24,65385,14.5781136199629,14.5781136199629,14.4090146219292,14.4535143582539,73466.727446368,0.0,1.0
2023-02-02,16.35,16.4285,16.33,16.375,53409,14.5514137781681,14.6212783641979,14.5336138836383,14.5736636463305,60010.4679388708,0.0,1.0
2023-02-03,16.13,16.234,16.1001,16.17,66607,14.3556149383396,14.4481743898949,14.3290040960174,14.3912147273993,74839.7692899015,0.0,1.0
2023-02-06,16.01,16.1361,15.95,16.06,25132,14.2488155711604,14.3610439061712,14.1954158875708,14.293315307485,28238.3695676701,0.0,1.0
2023-02-07,16.12,16.12,15.93,15.958,59679,14.3467149910746,14.3467149910746,14.1776159930409,14.2025358453827,67055.4535026657,0.0,1.0
2023-02-08,16.03,16.11,16.03,16.11,24433,14.2666154656902,14.3378150438097,14.2666154656902,14.3378150438097,27452.9716555343,0.0,1.0
2023-02-09,16.06,16.35,16.04,16.21,415094,14.293315307485,14.5514137781681,14.2755154129552,14.4268145164591,466400.516366486,0.0,1.0
2023-02-10,16.06,16.095,16.03,16.08,20762,14.293315307485,14.3244651229123,14.2666154656902,14.3111152020149,23328.2281141163,0.0,1.0
2023-02-13,16.16,16.16,16.01,16.09,37770,14.3823147801344,14.3823147801344,14.2488155711604,14.3200151492798,42438.4537072617,0.0,1.0
2023-02-14,16.11,16.2,16.03,16.06,11967,14.3378150438097,14.4179145691941,14.2666154656902,14.293315307485,13446.1470880276,0.0,1.0
2023-02-15,16.0,16.025,15.87,15.87,30631,14.2399156238954,14.2621654920578,14.1242163094513,14.1242163094513,34417.0578635726,0.0,1.0
2023-02-16,15.96,16.06,15.89,15.89,41502,14.2043158348357,14.293315307485,14.1420162039812,14.1420162039812,46631.7369806401,0.0,1.0
2023-02-17,15.99,15.9932,15.86,15.94,28235,14.2310156766305,14.2338636597553,14.1153163621863,14.1865159403058,31724.9070803425,0.0,1.0
2023-02-21,15.91,16.02,15.86,16.02,26937,14.159816098511,14.2577155184253,14.1153163621863,14.2577155184253,30266.4714723991,0.0,1.0
2023-02-22,15.77,15.855,15.75,15.82,12646,14.0352168368019,14.1108663885539,14.0174169422721,14.0797165731266,14209.0729568979,0.0,1.0
2023-02-23,15.81,15.86,15.73,15.85,23420,14.0708166258617,14.1153163621863,13.9996170477422,14.1064164149214,26314.7626641268,0.0,1.0
2023-02-24,15.61,15.6417,15.5601,15.62,15274,13.892817680563,13.9210305133928,13.848406943711,13.9017176278279,17161.8994420099,0.0,1.0
2023-02-27,15.78,15.84,15.7463,15.75,28158,14.0441167840669,14.0975164676565,14.014123961784,14.0174169422721,31638.3897137695,0.0,1.0
2023-02-28,15.62,15.87,15.62,15.87,34213,13.9017176278279,14.1242163094513,13.9017176278279,14.1242163094513,38441.8008124583,0.0,1.0
2023-03-01,15.79,15.83,15.73,15.78,14330,14.0530167313318,14.0886165203915,13.9996170477422,14.0441167840669,16101.2189998692,0.0,1.0
2023-03-02,15.775,15.775,15.7,15.7,6275,14.0396668104344,14.0396668104344,13.9729172059474,13.9729172059474,7050.60357461127,0.0,1.0
2023-03-03,15.93,15.9585,15.8,15.81,10993,14.1776159930409,14.202980842746,14.0619166785967,14.0708166258617,12351.7585809883,0.0,1.0
2023-03-06,15.9,15.98,15.9,15.98,8542,14.1509161512461,14.2221157293656,14.1509161512461,14.2221157293656,9597.80967877759,0.0,1.0
2023-03-07,15.71,15.84,15.6501,15.84,23063,13.9818171532123,14.0975164676565,13.9285064690954,14.0975164676565,25913.6366918343,0.0,1.0
2023-03-08,15.68,15.75,15.6401,15.705,9946,13.9551173114175,14.0174169422721,13.9196065218304,13.9773671795799,11175.3471160293,0.0,1.0
2023-03-09,15.59,15.72,15.59,15.72,30705,13.8750177860331,13.9907171004773,13.8750177860331,13.9907171004773,34500.2044236556,0.0,1.0
2023-03-10,15.45,15.6,15.4301,15.56,37208,13.750418524324,13.883917733298,13.7327076292668,13.8483179442383,41806.9892914959,0.0,1.0
2023-03-13,15.35,15.4399,15.3248,15.37,17437,13.6614190516747,13.7414295775864,13.638991184567,13.6792189462045,19592.2509211947,0.0,1.0
2023-03-14,15.47,15.52,15.39,15.39,27462,13.7682184188539,13.8127181551786,13.6970188407344,13.6970188407344,30856.3626081235,0.0,1.0
2023-03-15,15.125,15.16,14.97,15.04,14314,13.4611702382137,13.4923200536409,13.3232210556072,13.3855206864617,16083.2413652566,0.0,1.0
2023-03-16,15.285,15.311,15.08,15.1,17282,13.6035693944526,13.6267092573414,13.4211204755214,13.4389203700513,19418.0925858856,0.0,1.0
2023-03-17,15.1696,15.25,15.1,15.25,19822,13.5008640030153,13.5724195790253,13.4389203700513,13.5724195790253,22272.0420806286,0.0,1.0
2023-03-20,15.28,15.3118,15.215,15.215,48513,13.5991194208201,13.6274212531226,13.5412697635981,13.5412697635981,54509.3117474291,0.0,1.0
2023-03-21,15.38,15.42,15.32,15.38,14614,13.6881188934695,13.7237186825292,13.6347192098799,13.6881188934695,16420.3220142421,0.0,1.0
2023-03-22,15.33,15.55,15.33,15.41,21167,13.6436191571448,13.8394179969734,13.6436191571448,13.7148187352643,23783.2869902465,0.0,1.0
2023-03-23,15.35,15.56,15.32,15.49,34782,13.6614190516747,13.8483179442383,13.6347192098799,13.7860183133838,39081.1304433671,0.0,1.0
2023-03-24,15.34,15.34,15.2,15.29,19233,13.6771719583336,13.6771719583336,13.5523477031728,13.6325918672048,21571.288340806,0.0277,1.0
2023-03-27,15.41,15.44,15.37,15.4,60281,13.739584085914,13.7663321405913,13.7039200130109,13.7306680676882,67609.7765544702,0.0,1.0
2023-03-28,15.455,15.4644,15.38,15.39,20773,13.77970616793,13.7880872250622,13.7128360312367,13.7217520494625,23298.5167526419,0.0,1.0
2023-03-29,15.53,15.59,15.5,15.57,51443,13.8465763046233,13.9000724139779,13.819828249946,13.8822403775264,57697.2799935568,0.0,1.0
2023-03-30,15.66,15.7,15.62,15.62,29873,13.9624845415583,13.9981486144614,13.9268204686552,13.9268204686552,33504.8664589454,0.0,1.0
2023-03-31,15.7,15.8,15.68,15.78,32265,13.9981486144614,14.0873087967191,13.9803165780098,14.0694767602676,36187.6783817451,0.0,1.0
2023-04-03,15.82,15.85,15.7369,15.7369,20669,14.1051408331707,14.131888887848,14.0310487217145,14.0310487217145,23181.8727559984,0.0,1.0
2023-04-04,15.8,15.85,15.78,15.8325,19685,14.0873087967191,14.131888887848,14.0694767602676,14.1162858559529,22078.2410954487,0.0,1.0
2023-04-05,15.71,15.7511,15.68,15.7375,9338,14.0070646326872,14.0437094675951,13.9803165780098,14.031583682808,10473.2850063144,0.0,1.0
2023-04-06,15.81,15.8544,15.74,15.74,17688,14.0962248149449,14.1358119358673,14.0338126873645,14.0338126873645,19838.4520445159,0.0,1.0
2023-04-10,15.8,15.83,15.72,15.72,29080,14.0873087967191,14.1140568513964,14.0159806509129,14.0159806509129,32615.4559845389,0.0,1.0
2023-04-11,15.94,15.96,15.89,15.9335,29081,14.2121330518799,14.2299650883315,14.1675529607511,14.2063376400332,32616.5775614297,0.0,1.0
2023-04-12,15.99,16.08,15.98,16.07,13751,14.2567131430088,14.3369573070407,14.247797124783,14.3280412888149,15422.8038254262,0.0,1.0
2023-04-13,16.15,16.18,16.0508,16.07,21657,14.3993694346211,14.4261174892984,14.3109225338215,14.3280412888149,24289.9907241114,0.0,1.0
2023-04-14,16.04,16.08,16.03,16.08,17638,14.3012932341376,14.3369573070407,14.2923772159119,14.3369573070407,19782.3731999759,0.0,1.0
2023-04-17,16.06,16.1199,16.03,16.075,25896,14.3191252705892,14.3725322197615,14.2923772159119,14.3324992979278,29044.3551642235,0.0,1.0
2023-04-18,16.11,16.1467,16.0915,16.12,18515,14.363705361718,14.3964271486066,14.3472107280004,14.3726213799438,20765.9961332097,0.0,1.0
2023-04-19,16.04,16.1,16.0,16.0,14384,14.3012932341376,14.3547893434923,14.2656291612345,14.2656291612345,16132.7619973043,0.0,1.0
2023-04-20,16.03,16.14,16.02,16.0401,59275,14.2923772159119,14.3904534163953,14.2834611976861,14.3013823943199,66481.4702023225,0.0,1.0
2023-04-21,16.05,16.09,15.93,15.97,122634,14.3102092523634,14.3458733252665,14.2032170336541,14.2388811065572,137543.460426683,0.0,1.0
2023-04-24,16.07,16.0992,16.0507,16.08,17089,14.3280412888149,14.3540760620342,14.3108333736392,14.3369573070407,19166.6274869253,0.0,1.0
2023-04-25,15.84,15.94,15.84,15.94,16363,14.1229728696222,14.2121330518799,14.1229728696222,14.2121330518799,18352.3626642025,0.0,1.0
2023-04-26,15.87,15.9901,15.87,15.93,499137,14.1497209242995,14.256802303191,14.1497209242995,14.2032170336541,559820.524544526,0.0,1.0
2023-04-27,16.01,16.06,15.94,15.94,40932,14.2745451794603,14.3191252705892,14.2121330518799,14.2121330518799,45908.3852943311,0.0,1.0
2023-04-28,16.09,16.0993,15.99,15.99,20818,14.3458733252665,14.3541652222165,14.2567131430088,14.2567131430088,23348.987712728,0.0,1.0
2023-05-01,16.09,16.14,16.07,16.09,15970,14.3458733252665,14.3904534163953,14.3280412888149,14.3458733252665,17911.5829461171,0.0,1.0
2023-05-02,15.79,15.83,15.75,15.83,283072,14.0783927784933,14.1140568513964,14.0427287055903,14.1140568513964,317487.013633268,0.0,1.0
2023-05-03,15.87,15.94,15.87,15.91,8127,14.1497209242995,14.2121330518799,14.1497209242995,14.1853849972026,9115.05539155254,0.0,1.0
2023-05-04,15.92,15.94,15.8606,15.8606,16089,14.1943010154284,14.2121330518799,14.1413398671673,14.1413398671673,18045.0505961226,0.0,1.0
2023-05-05,16.16,16.19,15.9999,15.9999,126441,14.4082854528469,14.4350335075242,14.2655400010523,14.2655400010523,141813.303649968,0.0,1.0
2023-05-08,16.2,16.26,16.17,16.26,103618,14.44394952575,14.4974456351046,14.4172014710727,14.4974456351046,116215.554271181,0.0,1.0
2023-05-09,16.19,16.2,16.09,16.09,65270,14.4350335075242,14.44394952575,14.3458733252665,14.3458733252665,73205.3236626842,0.0,1.0
2023-05-10,16.17,16.34,16.06,16.34,97566,14.4172014710727,14.5687737809108,14.3191252705892,14.5687737809108,109427.770928044,0.0,1.0
2023-05-11,16.02,16.059,15.9537,16.02,61858,14.2834611976861,14.3182336687666,14.2243479968492,14.2834611976861,69378.5033112657,0.0,1.0
2023-05-12,15.98,16.02,15.91,16.01,20726,14.247797124783,14.2834611976861,14.1853849972026,14.2745451794603,23245.8026387742,0.0,1.0
2023-05-15,16.17,16.18,16.071,16.11,34675,14.4172014710727,14.4261174892984,14.3289328906375,14.363705361718,38890.6786885792,0.0,1.0
2023-05-16,15.995,16.1526,15.97,16.12,39041,14.2611711521217,14.4016875993598,14.2388811065572,14.3726213799438,43787.4833938232,0.0,1.0
2023-05-17,15.95,15.98,15.8857,15.95,19821,14.2210490701057,14.247797124783,14.163719072914,14.2210490701057,22230.7755525978,0.0,1.0
2023-05-18,15.85,15.8799,15.8,15.87,5494,14.131888887848,14.158547782343,14.0873087967191,14.1497209242995,6161.94343806934,0.0,1.0
2023-05-19,15.88,15.93,15.85,15.88,15778,14.1586369425253,14.2032170336541,14.131888887848,14.1586369425253,17696.240183083,0.0,1.0
2023-05-22,15.9,15.9381,15.8601,15.87,24393,14.1764689789768,14.210439008417,14.140894066256,14.1497209242995,27358.6250973473,0.0,1.0
2023-05-23,15.71,15.8331,15.71,15.76,23011,14.0070646326872,14.1168208170464,14.0070646326872,14.051644723816,25808.605834258,0.0,1.0
2023-05-24,15.47,15.63,15.47,15.62,26637,13.7930801952686,13.935736486881,13.7930801952686,13.9268204686552,29875.4436403083,0.0,1.0
2023-05-25,15.38,15.45,15.33,15.42,25764,13.7128360312367,13.7752481588171,13.6682559401078,13.7485001041398,28896.3070146376,0.0,1.0
2023-05-26,15.47,15.5,15.41,15.41,18903,13.7930801952686,13.819828249946,13.739584085914,13.739584085914,21201.1679668412,0.0,1.0
2023-05-30,15.4,15.51,15.36,15.51,48699,13.7306680676882,13.8287442681717,13.6950039947852,13.8287442681717,54619.6730051948,0.0,1.0
2023-05-31,15.28,15.35,15.2001,15.26,28568,13.623675848979,13.6860879765594,13.5524368633551,13.6058438125274,32041.208616448,0.0,1.0
2023-06-01,15.4,15.4495,15.2954,15.32,12465,13.7306680676882,13.7748023579058,13.6374065170467,13.6593399218821,13980.4559438542,0.0,1.0
2023-06-02,15.69,15.72,15.62,15.62,9518,13.9892325962356,14.0159806509129,13.9268204686552,13.9268204686552,10675.1688466589,0.0,1.0
2023-06-05,15.63,15.73,15.63,15.67,17422,13.935736486881,14.0248966691387,13.935736486881,13.9714005597841,19540.1125915625,0.0,1.0
2023-06-06,15.78,15.8246,15.7046,15.7416,9068,14.0694767602676,14.1092422015545,14.0022499828452,14.0352392502806,10170.4592457977,0.0,1.0
2023-06-07,15.7,15.81,15.69,15.73,15108,13.9981486144614,14.0962248149449,13.9892325962356,14.0248966691387,16944.7836662453,0.0,1.0
2023-06-08,15.78,15.81,15.69,15.77,391386,14.0694767602676,14.0962248149449,13.9892325962356,14.0605607420418,438969.492983656,0.0,1.0
2023-06-09,15.81,15.82,15.7501,15.81,11419,14.0962248149449,14.1051408331707,14.0428178657725,14.0962248149449,12807.2865160746,0.0,1.0
2023-06-12,15.74,15.7697,15.6988,15.7553,7479,14.0338126873645,14.060293261495,13.9970786922743,14.0474541952499,8388.27356631245,0.0,1.0
2023-06-13,15.88,15.9006,15.8287,15.84,8757,14.1586369425253,14.1770039400704,14.1128977690271,14.1229728696222,9821.64883275815,0.0,1.0
2023-06-14,15.88,15.92,15.85,15.88,13191,14.1586369425253,14.1943010154284,14.131888887848,14.1586369425253,14794.7207665768,0.0,1.0
2023-06-15,15.96,16.0099,15.84,15.865,13405,14.2299650883315,14.2744560192781,14.1229728696222,14.1452629151866,15034.7382212085,0.0,1.0
2023-06-16,15.94,16.0,15.93,15.9789,29282,14.2121330518799,14.2656291612345,14.2032170336541,14.2468163627782,32842.0145164811,0.0,1.0
2023-06-20,15.64,15.73,15.6201,15.72,47764,13.9446525051068,14.0248966691387,13.9269096288375,14.0159806509129,53570.9986122941,0.0,1.0
2023-06-21,15.66,15.74,15.6289,15.66,13479,13.9624845415583,14.0338126873645,13.9347557248762,13.9624845415583,15117.7349111279,0.0,1.0
2023-06-22,15.58,15.62,15.56,15.56,8497,13.8911563957521,13.9268204686552,13.8733243593006,13.8733243593006,9530.03884114951,0.0,1.0
2023-06-23,15.35,15.43,15.35,15.4,14793,13.6860879765594,13.7574161223656,13.6860879765594,13.7306680676882,16591.4869456425,0.0,1.0
2023-06-26,15.46,15.52,15.36,15.4,43879,13.7841641770429,13.8376602863975,13.6950039947852,13.7306680676882,49213.6723915262,0.0,1.0
2023-06-27,15.28,15.3,15.21,15.22,19834,13.9033713407214,13.9215694707486,13.8396778856265,13.8487769506401,21797.8440317106,0.3137,1.0
2023-06-28,15.28,15.33,15.221,15.221,17810,13.9033713407214,13.9488666657892,13.8496868571414,13.8496868571414,19573.4396594114,0.0,1.0
2023-06-29,15.21,15.25,15.1601,15.17,93645,13.8396778856265,13.8760741456808,13.7942735512088,13.8032816255723,102917.167709465,0.0,1.0
2023-06-30,15.38,15.4392,15.33,15.37,80177,13.9943619908571,14.0482284557373,13.9488666657892,13.9852629258435,88115.6469159246,0.0,1.0
2023-07-03,15.47,15.4766,15.41,15.43,6429,14.0762535759791,14.0822589588881,14.0216591858977,14.0398573159249,7065.56112130014,0.0,1.0
2023-07-05,15.3,15.3638,15.3,15.3628,9855,13.9215694707486,13.9796215055351,13.9215694707486,13.9787115990337,10830.7831467433,0.0,1.0
2023-07-06,15.05,15.13,15.0295,15.13,6328,13.6940928454095,13.766885365518,13.6754397621317,13.766885365518,6954.56070548878,0.0,1.0
2023-07-07,15.2,15.2999,15.152,15.152,5810,13.830578820613,13.9214784800984,13.7869033085479,13.7869033085479,6385.27144419873,0.0,1.0
2023-07-10,15.2,15.2305,15.1729,15.18,10048,13.830578820613,13.8583309689043,13.8059203544262,13.8123806905858,11042.8928522046,0.0,1.0
2023-07-11,15.34,15.34,15.2101,15.25,9565,13.9579657308028,13.9579657308028,13.8397688762767,13.8760741456808,10512.0690815424,0.0,1.0
2023-07-12,15.54,15.56,15.43,15.43,16582,14.139947031074,14.1581451611012,14.0398573159249,14.0398573159249,18223.850445388,0.0,1.0
2023-07-13,15.68,15.74,15.64,15.64,7946,14.2673339412639,14.3219283313453,14.2309376812096,14.2309376812096,8732.76538650659,0.0,1.0
2023-07-14,15.61,15.64,15.59,15.62,52264,14.203640486169,14.2309376812096,14.1854423561418,14.2127395511825,57438.8686333224,0.0,1.0
2023-07-17,15.61,15.64,15.53,15.53,9271,14.203640486169,14.2309376812096,14.1308479660605,14.1308479660605,10188.9589602696,0.0,1.0
2023-07-18,15.7,15.73,15.63,15.63,16769,14.285532071291,14.3128292663317,14.2218386161961,14.2218386161961,18429.3660667417,0.0,1.0
2023-07-19,15.74,15.78,15.73,15.74,11562,14.3219283313453,14.3583245913995,14.3128292663317,14.3219283313453,12706.8000753573,0.0,1.0
2023-07-20,15.72,15.78,15.69,15.755,15694,14.3037302013181,14.3583245913995,14.2764330062774,14.3355769288656,17247.9259974622,0.0,1.0
2023-07-21,15.735,15.76,15.71,15.745,6056,14.3173787988385,14.3401264613724,14.2946311363046,14.326477863852,6655.6288926106,0.0,1.0
2023-07-24,15.79,15.8,15.7199,15.76,11354,14.3674236564131,14.3765227214266,14.303639210668,14.3401264613724,12478.2051596269,0.0,1.0
2023-07-25,15.82,15.8476,15.7839,15.82,10793,14.3947208514537,14.4198342708912,14.3618732267548,14.3947208514537,11861.6582955658,0.0,1.0
2023-07-26,15.88,15.9,15.77,15.81,44521,14.4493152415351,14.4675133715622,14.3492255263859,14.3856217864402,48929.2030924566,0.0,1.0
2023-07-27,15.81,15.97,15.801,15.97,16299,14.3856217864402,14.5312068266572,14.377432627928,14.5312068266572,17912.8294783125,0.0,1.0
2023-07-28,15.94,16.0242,15.92,16.0,13226,14.5039096316165,14.5805237590307,14.4857115015894,14.5585040216978,14535.5594012001,0.0,1.0
2023-07-31,15.91,15.99,15.9,15.95,15895,14.4766124365758,14.5494049566843,14.4675133715622,14.51300869663,17468.827815067,0.0,1.0
2023-08-01,15.69,15.76,15.6701,15.76,6384,14.2764330062774,14.3401264613724,14.2583258669005,14.3401264613724,7016.10549049312,0.0,1.0
2023-08-02,15.475,15.5199,15.44,15.5,4921,14.0808031084859,14.1216579103968,14.0489563809384,14.1035507710198,5408.24798225508,0.0,1.0
2023-08-03,15.44,15.4899,15.4044,15.405,5744,14.0489563809384,14.0943607153561,14.0165637094901,14.017109653391,6312.7365190151,0.0,1.0
2023-08-04,15.44,15.59,15.44,15.45,17588,14.0489563809384,14.1854423561418,14.0489563809384,14.058055445952,19329.4585474299,0.0,1.0
2023-08-07,15.56,15.56,15.49,15.52,32146,14.1581451611012,14.1581451611012,14.0944517060062,14.1217489010469,35328.9046205185,0.0,1.0
2023-08-08,15.4,15.4,15.3177,15.33,11672,14.0125601208842,14.0125601208842,13.9376748158226,13.9488666657892,12827.6916173301,0.0,1.0
2023-08-09,15.44,15.5,15.44,15.5,27190,14.0489563809384,14.1035507710198,14.0489563809384,14.1035507710198,29882.1911476359,0.0,1.0
2023-08-10,15.51,15.649,15.46,15.62,138783,14.1126498360333,14.2391268397218,14.0671545109655,14.2127395511825,152524.462450988,0.0,1.0
2023-08-11,15.37,15.4999,15.35,15.43,211929,13.9852629258435,14.1034597803697,13.9670647958164,14.0398573159249,232912.941806815,0.0,1.0
2023-08-14,15.32,15.37,15.28,15.28,13971,13.9397676007757,13.9852629258435,13.9033713407214,13.9033713407214,15354.3248445612,0.0,1.0
2023-08-15,15.13,15.26,15.12,15.26,25102,13.766885365518,13.8851732106943,13.7577863005045,13.8851732106943,27587.4498781889,0.0,1.0
2023-08-16,15.05,15.1639,15.04,15.13,5431,13.6940928454095,13.797731195914,13.684993780396,13.766885365518,5968.74513140164,0.0,1.0
2023-08-17,15.0,15.11,14.97,15.11,21672,13.6485975203417,13.7486872354909,13.621300325301,13.7486872354909,23817.831796674,0.0,1.0
2023-08-18,14.91,14.9491,14.85,14.85,23118,13.5667059352197,13.6022832794227,13.5121115451383,13.5121115451383,25407.006066607,0.0,1.0
2023-08-21,14.85,14.94,14.79,14.94,541761,13.5121115451383,13.5940031302604,13.4575171550569,13.5940031302604,595402.933370149,0.0,1.0
2023-08-22,14.83,15.03,14.8276,15.03,16767,13.4939134151112,13.6758947153824,13.4917296395079,13.6758947153824,18427.1680387058,0.0,1.0
2023-08-23,15.05,15.05,14.94,14.98,35247,13.6940928454095,13.6940928454095,13.5940031302604,13.6303993903146,38736.9470901332,0.0,1.0
2023-08-24,14.935,15.02,14.9201,14.99,36684,13.5894535977536,13.6667956503689,13.5758959908834,13.6394984553282,40316.2302339048,0.0,1.0
2023-08-25,15.02,15.06,14.8801,15.05,10732,13.6667956503689,13.7031919104231,13.5394997308291,13.6940928454095,11794.6184404717,0.0,1.0
2023-08-28,15.16,15.17,15.0854,15.0854,43205,13.7941825605587,13.8032816255723,13.7263035355575,13.7263035355575,47482.900644855,0.0,1.0
2023-08-29,15.36,15.36,15.1,15.17,11629,13.9761638608299,13.9761638608299,13.7395881704773,13.8032816255723,12780.434014559,0.0,1.0
2023-08-30,15.42,15.44,15.3301,15.3301,153662,14.0307582509113,14.0489563809384,13.9489576564394,13.9489576564394,168876.692023833,0.0,1.0
2023-08-31,15.37,15.4321,15.3389,15.4,40594,13.9852629258435,14.0417681195777,13.9569648336513,14.0125601208842,44613.3750440283,0.0,1.0
2023-09-01,15.43,15.5299,15.41,15.48,13884,14.0398573159249,14.1307569754103,14.0216591858977,14.0853526409927,15258.7106250009,0.0,1.0
2023-09-05,15.27,15.39,15.269,15.35,20172,13.8942722757079,14.0034610558706,13.8933623692065,13.9670647958164,22169.3107697723,0.0,1.0
2023-09-06,15.24,15.3,15.18,15.275,40799,13.8669750806672,13.9215694707486,13.8123806905858,13.8988218082147,44838.6729177048,0.0,1.0
2023-09-07,15.21,15.24,15.1724,15.24,186513,13.8396778856265,13.8669750806672,13.8054654011755,13.8669750806672,204980.401526995,0.0,1.0
2023-09-08,15.18,15.2,15.14,15.18,20514,13.8123806905858,13.830578820613,13.7759844305316,13.8123806905858,22545.173563906,0.0,1.0
2023-09-11,15.285,15.31,15.2586,15.275,30769,13.9079208732282,13.9306685357621,13.8838993415924,13.8988218082147,33815.562317823,0.0,1.0
2023-09-12,15.28,15.3451,15.2401,15.2401,8802,13.9033713407214,13.9626062539597,13.8670660713173,13.8670660713173,9673.52138585846,0.0,1.0
2023-09-13,15.32,15.3574,15.28,15.29,12979,13.9397676007757,13.9737981039264,13.9033713407214,13.912470405735,14264.1029387703,0.0,1.0
2023-09-14,15.53,15.55,15.4764,15.5,35539,14.1308479660605,14.1490460960876,14.0820769775878,14.1035507710198,39057.8591833699,0.0,1.0
2023-09-15,15.53,15.58,15.49,15.58,8824,14.1308479660605,14.1763432911283,14.0944517060062,14.1763432911283,9697.69969425296,0.0,1.0
2023-09-18,15.47,15.5132,15.42,15.42,13937,14.0762535759791,14.1155615368377,14.0307582509113,14.0307582509113,15316.9583679515,0.0,1.0
2023-09-19,15.5,15.5797,15.4638,15.55,15006,14.1035507710198,14.1760703191779,14.0706121556707,14.1490460960876,16491.8043531233,0.0,1.0
2023-09-20,15.37,15.56,15.37,15.5187,3268,13.9852629258435,14.1581451611012,13.9852629258435,14.1205660225951,3591.57781060956,0.0,1.0
2023-09-21,15.21,15.3012,15.18,15.24,8231,13.8396778856265,13.9226613585502,13.8123806905858,13.8669750806672,9045.9843816179,0.0,1.0
2023-09-22,15.03,15.1399,15.03,15.13,2949,13.7935456260078,13.894404618975,13.7935456260078,13.8853190499998,3213.34856183952,0.1293,1.0
2023-09-25,14.97,14.9899,14.91,14.94,10956,13.7384815716125,13.7567444829869,13.6834175172173,13.7109495444149,11938.0965898657,0.0,1.0
2023-09-26,14.76,14.855,14.73,14.855,5539,13.5457573812292,13.6329421340216,13.5182253540316,13.6329421340216,6035.51633910788,0.0,1.0
2023-09-27,14.675,14.82,14.6079,14.81,12516,13.4677499708359,13.6008214356244,13.4061700033372,13.5916440932252,13637.9350966374,0.0,1.0
2023-09-28,14.75,14.75,14.6518,14.69,25862,13.53658003883,13.53658003883,13.4464585364698,13.4815159844347,28180.2714500827,0.0,1.0
2023-09-29,14.69,14.83,14.65,14.83,13838,13.4815159844347,13.6099987780236,13.4448066148379,13.6099987780236,15078.4392671195,0.0,1.0
2023-10-02,14.4,14.4951,14.39,14.4951,47472,13.2153730548577,13.3026495810742,13.2061957124585,13.3026495810742,51727.3933291443,0.0,1.0
2023-10-03,14.16,14.21,14.1101,14.21,5932,12.9951168372768,13.0410035492728,12.9493218987047,13.0410035492728,6463.74488600612,0.0,1.0
2023-10-04,14.13,14.14,14.0301,14.12,14505,12.9675848100792,12.9767621524784,12.8759031595111,12.9584074676799,15805.2291927712,0.0,1.0
2023-10-05,14.34,14.34,14.24,14.24,18479,13.1603090004625,13.1603090004625,13.0685355764704,13.0685355764704,20135.4588247652,0.0,1.0
2023-10-06,14.5,14.5199,14.31,14.34,5471,13.3071464788498,13.3254093902242,13.1327769732649,13.1603090004625,5961.42081445374,0.0,1.0
2023-10-09,14.51,14.56,14.3419,14.35,242695,13.316323821249,13.362210533245,13.1620526955183,13.1694863428617,264450.196410867,0.0,1.0
2023-10-10,14.65,14.7299,14.57,14.57,8797,13.4448066148379,13.5181335806076,13.3713878756443,13.3713878756443,9585.56368209643,0.0,1.0
2023-10-11,14.75,14.75,14.64,14.74,17481,13.53658003883,13.53658003883,13.4356292724387,13.5274026964308,19047.9980364587,0.0,1.0
2023-10-12,14.56,14.659,14.5062,14.64,13821,13.362210533245,13.4530662229972,13.3128364311373,13.4356292724387,15059.915385956,0.0,1.0
2023-10-13,14.4493,14.5199,14.4212,14.4582,20025,13.2606173528858,13.3254093902242,13.2348290207441,13.2687851876211,21820.0423705788,0.0,1.0
2023-10-16,14.59,14.61,14.48,14.48,26244,13.3897425604427,13.4080972452411,13.2887917940514,13.2887917940514,28596.513956228,0.0,1.0
2023-10-17,14.61,14.61,14.5401,14.5401,6607,13.4080972452411,13.4080972452411,13.3439476218706,13.3439476218706,7199.25193220541,0.0,1.0
2023-10-18,14.36,14.51,14.3035,14.51,19723,13.1786636852609,13.316323821249,13.1268117007054,13.316323821249,21490.9710699088,0.0,1.0
2023-10-19,14.245,14.3484,14.1983,14.3,6754,13.07312424767,13.1680179680778,13.0302660586657,13.1235996308657,7359.42902226661,0.0,1.0
2023-10-20,14.13,14.24,14.12,14.24,7870,12.9675848100792,13.0685355764704,12.9584074676799,13.0685355764704,8575.46733864938,0.0,1.0
2023-10-23,14.09,14.1975,14.0201,14.0323,11497,12.9308754404823,13.0295318712738,12.8667258171119,12.8779221748389,12527.5918668936,0.0,1.0
2023-10-24,14.21,14.2431,14.15,14.15,12523,13.0410035492728,13.0713805526142,12.9859394948776,12.9859394948776,13645.5625771165,0.0,1.0
2023-10-25,14.09,14.2,14.09,14.15,18540,12.9308754404823,13.0318262068736,12.9308754404823,12.9859394948776,20201.9268689403,0.0,1.0
2023-10-26,14.1,14.1524,14.055,14.1494,2429,12.9400527828815,12.9881420570534,12.8987547420851,12.9853888543336,2646.73572624898,0.0,1.0
2023-10-27,14.07,14.23,14.05,14.23,9755,12.9125207556839,13.0593582340712,12.8941660708855,13.0593582340712,10629.4388676652,0.0,1.0
2023-10-30,14.22,14.23,14.16,14.23,22957,13.050180891672,13.0593582340712,12.9951168372768,13.0593582340712,25014.8670512547,0.0,1.0
2023-10-31,14.31,14.31,14.22,14.252,29370,13.1327769732649,13.1327769732649,13.050180891672,13.0795483873495,32002.7288101821,0.0,1.0
2023-11-01,14.3939,14.3939,14.2776,14.34,18856,13.2097748759942,13.2097748759942,13.1030423838914,13.1603090004625,20546.2531305684,0.0,1.0
2023-11-02,14.72,14.75,14.61,14.61,22679,13.5090480116324,13.53658003883,13.4080972452411,13.4080972452411,24711.9471122274,0.0,1.0
2023-11-03,14.99,15.03,14.9,14.9,14941,13.7568362564109,13.7935456260078,13.6742401748181,13.6742401748181,16280.3122626126,0.0,1.0
2023-11-06,14.84,14.92,14.8,14.92,8574,13.6191761204228,13.6925948596165,13.582466750826,13.6925948596165,9342.57394683357,0.0,1.0
2023-11-07,14.65,14.71,14.65,14.679,33784,13.4448066148379,13.4998706692331,13.4448066148379,13.4714209077956,36812.4000722912,0.0,1.0
2023-11-08,14.52,14.56,14.4701,14.53,20111,13.3255011636482,13.362210533245,13.2797062250762,13.3346785060474,21913.7514164649,0.0,1.0
2023-11-09,14.55,14.71,14.5416,14.7,13847,13.3530331908458,13.4998706692331,13.3453242232305,13.4906933268339,15088.2460277355,0.0,1.0
2023-11-10,14.66,14.66,14.51,14.57,26801,13.4539839572371,13.4539839572371,13.316323821249,13.3713878756443,29203.4434743511,0.0,1.0
2023-11-13,14.75,14.7579,14.685,14.685,15364,13.53658003883,13.5438301393253,13.4769273132351,13.4769273132351,16741.2300115641,0.0,1.0
2023-11-14,15.18,15.18,14.99,14.99,15751,13.9312057619959,13.9312057619959,13.7568362564109,13.7568362564109,17162.9207180517,0.0,1.0
2023-11-15,15.2,15.2356,15.15,15.21,19328,13.9495604467943,13.9822317857355,13.9036737347982,13.9587377891935,21060.5632428736,0.0,1.0
2023-11-16,15.11,15.15,15.0315,15.07,12078,13.8669643652014,13.9036737347982,13.7949222273676,13.8302549956046,13160.6727466592,0.0,1.0
2023-11-17,15.28,15.2899,15.19,15.22,15586,14.0229791859879,14.0320647549631,13.9403831043951,13.9679151315927,16983.1301067586,0.0,1.0
2023-11-20,15.33,15.33,15.25,15.27,13703,14.068865897984,14.068865897984,13.9954471587903,14.0138018435887,14931.3378578796,0.0,1.0
2023-11-21,15.24,15.33,15.23,15.33,15851,13.9862698163911,14.068865897984,13.9770924739919,14.068865897984,17271.884724896,0.0,1.0
2023-11-22,15.27,15.28,15.2199,15.24,22190,14.0138018435887,14.0229791859879,13.9678233581687,13.9862698163911,24179.1131187587,0.0,1.0
2023-11-24,15.39,15.43,15.3515,15.37,10269,14.1239299523792,14.160639321976,14.0885971841423,14.1055752675808,11189.5138628451,0.0,1.0
2023-11-27,15.37,15.37,15.3,15.345,3843,14.1055752675808,14.1055752675808,14.0413338707863,14.0826319115828,4187.48678302791,0.0,1.0
2023-11-28,15.4,15.43,15.29,15.35,17533,14.1331072947784,14.160639321976,14.0321565283871,14.0872205827824,19104.6593200178,0.0,1.0
2023-11-29,15.33,15.4074,15.33,15.36,10398,14.068865897984,14.1398985281538,14.068865897984,14.0963979251816,11330.0774316742,0.0,1.0
2023-11-30,15.39,15.39,15.2907,15.39,10400,14.1239299523792,14.1239299523792,14.0327989423551,14.1239299523792,11332.2567118112,0.0,1.0
2023-12-01,15.5631,15.58,15.43,15.43,15923,14.2827897493095,14.2982994579641,14.160639321976,14.160639321976,17350.3388098239,0.0,1.0
2023-12-04,15.5,15.51,15.46,15.49,7581,14.2248807187705,14.2340580611697,14.1881713491737,14.2157033763713,8260.56135886926,0.0,1.0
2023-12-05,15.39,15.4599,15.39,15.43,3755,14.1239299523792,14.1880795757497,14.1239299523792,14.160639321976,4091.5984570049,0.0,1.0
2023-12-06,15.52,15.63,15.5131,15.57,11703,14.2432354035689,14.3441861699602,14.2369030373134,14.2891221155649,12752.0577209929,0.0,1.0
2023-12-07,15.63,15.66,15.57,15.59,6377,14.3441861699602,14.3717181971578,14.2891221155649,14.3074768003633,6948.63471646343,0.0,1.0
2023-12-08,15.56,15.5964,15.52,15.52,13808,14.2799447731657,14.3133502994988,14.2432354035689,14.2432354035689,15045.7500650662,0.0,1.0
2023-12-11,15.65,15.65,15.5751,15.5751,4972,14.3625408547586,14.3625408547586,14.2938025601885,14.2938025601885,5417.69042030048,0.0,1.0
2023-12-12,15.68,15.68,15.5647,15.61,69290,14.3900728819562,14.3900728819562,14.2842581240933,14.3258314851618,75501.1603424419,0.0,1.0
2023-12-13,15.87,15.92,15.5909,15.5909,14110,14.5644423875411,14.6103290995372,14.3083027611793,14.3083027611793,15374.8213657361,0.0,1.0
2023-12-14,16.12,16.1247,16.0201,16.07,16596,14.7938759475213,14.7981892984489,14.7021942969532,14.7479892355253,18083.6665758864,0.0,1.0
2023-12-15,15.87,16.03,15.87,16.03,10316,14.5644423875411,14.7112798659284,14.5644423875411,14.7112798659284,11240.7269460619,0.0,1.0
2023-12-18,15.85,15.91,15.8401,15.9,17269,14.5460877027427,14.601151757138,14.5370021337675,14.5919744147387,18816.9943419488,0.0,1.0
2023-12-19,15.97,16.03,15.96,15.9846,5658,14.6562158115332,14.7112798659284,14.647038469134,14.669614731436,6165.18350725265,0.0,1.0
2023-12-20,15.8325,16.04,15.81,16.01,17544,14.5300273535441,14.7204572083276,14.5093783331459,14.69292518113,19116.6453607707,0.0,1.0
2023-12-21,16.0485,16.0485,15.9501,16.005,6013,14.728257949367,14.728257949367,14.6379529001588,14.6883365099304,6552.00573155004,0.0,1.0
2023-12-22,15.86,15.9699,15.86,15.92,8420,14.7431252440537,14.8452859921194,14.7431252440537,14.7988999927702,9057.86241311765,0.2047,1.0
2023-12-26,15.9,15.97,15.79,15.79,14582,14.7803084098647,14.8453789500339,14.6780547038845,14.6780547038845,15686.6686114111,0.0,1.0
2023-12-27,16.07,16.07,15.98,16.0,7147,14.9383368645613,14.9383368645613,14.8546747414866,14.8732663243921,7688.42549483991,0.0,1.0
2023-12-28,16.08,16.12,16.0445,16.1067,9536,14.9476326560141,14.9848158218251,14.9146325963568,14.9724524191929,10258.4056973266,0.0,1.0
2023-12-29,16.12,16.1794,16.0642,16.14,17839,14.9848158218251,15.0400328230544,14.9329453055187,15.0034074047305,19190.4047016159,0.0,1.0
2024-01-02,16.05,16.0799,15.9535,16.02,18737,14.9197452816558,14.9475396980995,14.8300408941368,14.8918579072976,20156.4332582644,0.0,1.0
2024-01-03,16.02,16.02,15.868,15.97,25699,14.8918579072976,14.8918579072976,14.7505618772159,14.8453789500339,27645.8439613671,0.0,1.0
2024-01-04,15.94,16.03,15.94,15.95,42750,14.8174915756756,14.9011536987503,14.8174915756756,14.8267873671284,45988.553225746,0.0,1.0
2024-01-05,16.03,16.07,15.971,15.98,33192,14.9011536987503,14.9383368645613,14.8463085291792,14.8546747414866,35706.4809045371,0.0,1.0
2024-01-08,16.09,16.1299,15.97,15.98,12514,14.9569284474668,14.9940186553633,14.8453789500339,14.8546747414866,13462.0059664792,0.0,1.0
2024-01-09,16.01,16.0399,15.98,15.988,6886,14.8825621158449,14.9103565322886,14.8546747414866,14.8621113746488,7407.65327514585,0.0,1.0
2024-01-10,16.01,16.05,16.0,16.0,7345,14.8825621158449,14.9197452816558,14.8732663243921,14.8732663243921,7901.42510978017,0.0,1.0
2024-01-11,16.07,16.07,15.9116,16.05,26456,14.9383368645613,14.9383368645613,14.7910915279498,14.9197452816558,28460.1909740429,0.0,1.0
2024-01-12,16.0582,16.16,16.0484,16.16,7134,14.9273678306471,15.021998987636,14.9182579550234,15.021998987636,7674.44067163674,0.0,1.0
2024-01-16,15.87,15.96,15.8143,15.96,15514,14.7524210355064,14.8360831585811,14.7006434771146,14.8360831585811,16689.272859514,0.0,1.0
2024-01-17,15.59,15.6099,15.55,15.58,13383,14.4921388748296,14.5106374998205,14.4549557090186,14.4828430833768,14396.8376098282,0.0,1.0
2024-01-18,15.67,15.68,15.595,15.6599,5528,14.5665052064515,14.5758009979043,14.4967867705559,14.5571164570843,5946.77712823213,0.0,1.0
2024-01-19,15.695,15.72,15.56,15.63,18679,14.5897446850834,14.6129841637153,14.4642515004713,14.5293220406405,20094.0394316656,0.0,1.0
2024-01-22,15.73,15.76,15.7,15.7,42650,14.622279955168,14.6501673295262,14.5943925808098,14.5943925808098,45880.9776626447,0.0,1.0
2024-01-23,15.74,15.7481,15.6563,15.69,92055,14.6315757466207,14.6391053376975,14.5537699721613,14.585096789357,99028.684612773,0.0,1.0
2024-01-24,15.8,15.8899,15.79,15.8546,35733,14.6873504953372,14.7709196604974,14.6780547038845,14.7381055166692,38439.9759629375,0.0,1.0
2024-01-25,15.87,15.87,15.77,15.813,44615,14.7524210355064,14.7524210355064,14.659463120979,14.6994350242258,47994.8374775826,0.0,1.0
2024-01-26,15.84,15.87,15.82,15.87,12277,14.7245336611482,14.7524210355064,14.7059420782427,14.7524210355064,13207.0518819294,0.0,1.0
2024-01-29,15.83,15.8312,15.7301,15.78,20889,14.7152378696954,14.7163533646698,14.6223729130825,14.6687589124317,22471.4593762014,0.0,1.0
2024-01-30,15.775,15.81,15.71,15.8,47038,14.6641110167054,14.69664628679,14.6036883722625,14.6873504953372,50601.3933715234,0.0,1.0
2024-01-31,15.67,15.8179,15.65,15.77,4904,14.5665052064515,14.7039899620376,14.547913623546,14.659463120979,5275.50561448089,0.0,1.0
2024-02-01,15.7477,15.7758,15.6186,15.69,44998,14.6387335060394,14.6648546800216,14.5187248383844,14.585096789357,48406.8518842598,0.0,1.0
2024-02-02,15.6,15.6499,15.53,15.5899,39718,14.5014346662823,14.5478206656315,14.4363641261131,14.492045916915,42726.8621525187,0.0,1.0
2024-02-05,15.4741,15.5099,15.4101,15.4743,8974,14.3844006518922,14.4176795852931,14.3249075865947,14.3845865677213,9653.83103269812,0.0,1.0
2024-02-06,15.5,15.52,15.4021,15.44,16820,14.4084767517549,14.4270683346603,14.3174709534325,14.3527020030384,18094.209713615,0.0,1.0
2024-02-07,15.44,15.5,15.4183,15.47,63353,14.3527020030384,14.4084767517549,14.3325301355859,14.3805893773966,68152.3464914778,0.0,1.0
2024-02-08,15.32,15.3899,15.3092,15.3899,10587,14.2411525056054,14.3061300878601,14.2311130508365,14.3061300878601,11389.0248655198,0.0,1.0
2024-02-09,15.3453,15.35,15.2968,15.3,11479,14.2646708579809,14.2690398799637,14.2195862694351,14.2225609227,12348.5988883821,0.0,1.0
2024-02-12,15.46,15.51,15.42,15.42,25800,14.3712935859439,14.4177725432076,14.3341104201329,14.3341104201329,27754.4952800992,0.0,1.0
2024-02-13,15.16,15.3,15.115,15.28,15684,14.0924198423615,14.2225609227,14.0505887808242,14.2039693397945,16872.1513167859,0.0,1.0
2024-02-14,15.2872,15.31,15.2501,15.26,23036,14.2106623096404,14.2318567141527,14.1761749233508,14.185377756889,24781.1067159833,0.0,1.0
2024-02-15,15.5538,15.6,15.455,15.48,17654,14.4584881097706,14.5014346662823,14.3666456902175,14.3898851688494,18991.3899098788,0.0,1.0
2024-02-16,15.6,15.64,15.54,15.54,31585,14.5014346662823,14.5386178320933,14.4456599175658,14.4456599175658,33977.7416055014,0.0,1.0
2024-02-20,15.63,15.67,15.48,15.48,222827,14.5293220406405,14.5665052064515,14.3898851688494,14.3898851688494,239707.399991422,0.0,1.0
2024-02-21,15.701,15.71,15.63,15.6444,19565,14.595322159955,14.6036883722625,14.5293220406405,14.5427079803325,21047.158920742,0.0,1.0
2024-02-22,15.7722,15.8,15.705,15.74,11617,14.6615081950986,14.6873504953372,14.5990404765361,14.6315757466207,12497.0531654617,0.0,1.0
2024-02-23,15.7788,15.82,15.7317,15.79,14073,14.6676434174574,14.7059420782427,14.623860239715,14.6780547038845,15139.1089952262,0.0,1.0
2024-02-26,15.6544,15.76,15.61,15.76,13488,14.5520037717852,14.6501673295262,14.5107304577351,14.6501673295262,14509.7919510845,0.0,1.0
2024-02-27,15.73,15.7399,15.67,15.71,8202,14.622279955168,14.6314827887062,14.5665052064515,14.6036883722625,8823.34768555713,0.0,1.0
2024-02-28,15.635,15.6599,15.61,15.6169,5126,14.5339699363669,14.5571164570843,14.5107304577351,14.5171445538374,5514.32336456546,0.0,1.0
2024-02-29,15.6,15.7,15.6,15.7,9928,14.5014346662823,14.5943925808098,14.5014346662823,14.5943925808098,10680.1019046832,0.0,1.0
2024-03-01,15.75,15.7607,15.655,15.68,25210,14.6408715380735,14.6508180349279,14.5525615192724,14.5758009979043,27119.7994578024,0.0,1.0
2024-03-04,15.63,15.6823,15.63,15.67,19760,14.5293220406405,14.5779390299384,14.5293220406405,14.5665052064515,21256.9312687893,0.0,1.0
2024-03-05,15.63,15.6983,15.6299,15.64,36879,14.5293220406405,14.5928122962628,14.529229082726,14.5386178320933,39672.7919160769,0.0,1.0
2024-03-06,15.8052,15.83,15.78,15.78,34041,14.6921843068926,14.7152378696954,14.6687589124317,14.6687589124317,36619.7974352659,0.0,1.0
2024-03-07,15.91,15.95,15.87,15.8925,16432,14.7896042013174,14.8267873671284,14.7524210355064,14.7733365662751,17676.8165287826,0.0,1.0
2024-03-08,15.96,16.0,15.947,15.99,5238,14.8360831585811,14.8732663243921,14.8239986296926,14.8639705329394,5634.80799523877,0.0,1.0
2024-03-11,15.91,15.92,15.86,15.87,8837,14.7896042013174,14.7988999927702,14.7431252440537,14.7524210355064,9506.4525112495,0.0,1.0
2024-03-12,16.0019,16.02,15.97,15.9812,11047,14.8750325247681,14.8918579072976,14.8453789500339,14.855790236461,11883.8724557852,0.0,1.0
2024-03-13,15.975,16.03,15.96,16.03,10794,14.8500268457603,14.9011536987503,14.8360831585811,14.9011536987503,11611.7062811392,0.0,1.0
2024-03-14,15.8477,15.85,15.8038,15.8301,4056,14.7316914205668,14.7338294526009,14.6908828960893,14.71533082761,4363.26483938305,0.0,1.0
2024-03-15,15.865,15.91,15.83,15.91,23038,14.7477731397801,14.7896042013174,14.7152378696954,14.7896042013174,24783.2582272451,0.0,1.0
2024-03-18,15.8,15.8484,15.7701,15.8484,6158,14.6873504953372,14.7323421259685,14.6595560788935,14.7323421259685,6624.50317576943,0.0,1.0
2024-03-19,15.865,15.8999,15.7807,15.7807,4815,14.7477731397801,14.7802154519501,14.6694096178334,14.6694096178334,5179.76336332083,0.0,1.0
2024-03-20,15.97,16.0,15.8303,15.8303,7124,14.8453789500339,14.8732663243921,14.715516743439,14.715516743439,7663.68311532662,0.0,1.0
2024-03-21,15.936,15.9891,15.91,15.98,7089,14.8432409179997,14.892699759161,14.8190237829679,14.8842237618998,7610.89202985355,0.0317,1.0
2024-03-22,15.86,15.95,15.86,15.91,7733,14.772452369445,14.8562809137861,14.772452369445,14.8190237829679,8302.30329621349,0.0,1.0
2024-03-25,15.8284,15.8899,15.8284,15.84,8132,14.7430192360986,14.8003020747317,14.7430192360986,14.7538238040359,8730.67766776257,0.0,1.0
2024-03-26,15.82,15.93,15.82,15.87,59640,14.7351952386268,14.837652348377,14.7351952386268,14.7817666521496,64030.6955368124,0.0,1.0
2024-03-27,15.94,15.94,15.87,15.87,11373,14.8469666310816,14.8469666310816,14.7817666521496,14.7817666521496,12210.2800191175,0.0,1.0
2024-03-28,15.95,15.9592,15.91,15.92,10481,14.8562809137861,14.8648500538743,14.8190237829679,14.8283380656724,11252.6109980103,0.0,1.0
2024-04-01,15.8257,15.92,15.7901,15.92,11139,14.7405043797684,14.8283380656724,14.7073455333401,14.8283380656724,11959.0529440737,0.0,1.0
2024-04-02,15.77,15.7899,15.7501,15.78,10710,14.6886238251039,14.707159247686,14.6700884025218,14.6979381078085,11498.46997316,0.0,1.0
2024-04-03,15.83,15.99,15.73,15.73,96748,14.7445095213313,14.8935380446044,14.6513666942856,14.6513666942856,103870.585710858,0.0,1.0
2024-04-04,15.79,15.97,15.7402,15.97,9648,14.7072523905131,14.8749094791953,14.6608672626443,14.8749094791953,10358.2855556533,0.0,1.0
2024-04-05,15.75,15.7976,15.72,15.72,5729,14.6699952596948,14.7143312453685,14.6420524115811,14.6420524115811,6150.7688586586,0.0,1.0
2024-04-08,15.8225,15.8646,15.7809,15.836,12737,14.7375238093029,14.7767369394891,14.6987763932519,14.7500980909541,13674.6976702277,0.0,1.0
2024-04-09,15.91,15.9299,15.82,15.9299,5749,14.8190237829679,14.83755920555,14.7351952386268,14.83755920555,6172.24125823499,0.0,1.0
2024-04-10,15.6768,15.7396,15.6315,15.7396,15004,14.6018147102973,14.660308405682,14.5596210096456,14.660308405682,16108.5941622122,0.0,1.0
2024-04-11,15.72,15.73,15.5739,15.72,11973,14.6420524115811,14.6513666942856,14.5059707412673,14.6420524115811,12854.4520064094,0.0,1.0
2024-04-12,15.455,15.58,15.455,15.58,11144,14.39522391991,14.5116524537171,14.39522391991,14.5116524537171,11964.4210439678,0.0,1.0
2024-04-15,15.37,15.55,15.37,15.55,17699,14.3160525169212,14.4837096056034,14.3160525169212,14.4837096056034,19002.0000051315,0.0,1.0
2024-04-16,15.24,15.25,15.18,15.215,12775,14.1949668417618,14.2042811244664,14.1390811455344,14.1716811350004,13715.4952294229,0.0,1.0
2024-04-17,15.245,15.32,15.19,15.32,8824,14.1996239831141,14.2694811033984,14.148395428239,14.2694811033984,9473.62269310586,0.0,1.0
2024-04-18,15.28,15.34,15.22,15.275,25831,14.2322239725801,14.2881096688075,14.1763382763527,14.2275668312278,27732.6776728941,0.0,1.0
2024-04-19,15.34,15.3568,15.28,15.29,6418,14.2881096688075,14.3037576637512,14.2322239725801,14.2415382552846,6890.49302406544,0.0,1.0
2024-04-22,15.52,15.53,15.4,15.45,15206,14.4557667574897,14.4650810401943,14.3439953650349,14.3905667785577,16325.4653979338,0.0,1.0
2024-04-23,15.58,15.62,15.51,15.54,18749,14.5116524537171,14.5489095845354,14.4464524747851,14.4743953228988,20129.3009828924,0.0,1.0
2024-04-24,15.51,15.57,15.4803,15.57,9192,14.4464524747851,14.5023381710126,14.4187890551526,14.5023381710126,9868.71484531158,0.0,1.0
2024-04-25,15.53,15.5697,15.4,15.4219,31367,14.4650810401943,14.5020587425314,14.3439953650349,14.3643936441579,33676.2378756405,0.0,1.0
2024-04-26,15.59,15.72,15.54,15.72,34275,14.5209667364217,14.6420524115811,14.4743953228988,14.6420524115811,36798.3247740484,0.0,1.0
2024-04-29,15.75,15.7712,15.65,15.65,8160,14.6699952596948,14.6897415390285,14.5768524326491,14.5768524326491,8760.73902716951,0.0,1.0
2024-04-30,15.56,15.6999,15.56,15.6784,20748,14.493023888308,14.6233307033449,14.493023888308,14.6033049955301,22275.4673205531,0.0,1.0
2024-05-01,15.55,15.64,15.49,15.55,5044,14.4837096056034,14.5675381499445,14.427823909376,14.4837096056034,5415.33917316705,0.0,1.0
2024-05-02,15.84,15.84,15.7,15.7,7645,14.7538238040359,14.7538238040359,14.6234238461719,14.6234238461719,8207.82473807733,0.0,1.0
2024-05-03,15.9297,15.9297,15.8808,15.9,4824,14.8373729198959,14.8373729198959,14.7918260774705,14.8097095002633,5179.14277782668,0.0,1.0
2024-05-06,16.0209,16.04,15.9701,15.9969,8511,14.9223191781615,14.9401094581273,14.8750026220223,14.8999648996706,9137.57963973529,0.0,1.0
2024-05-07,16.11,16.13,16.04,16.11,10245,15.0053094370592,15.0239380024684,14.9401094581273,15.0053094370592,10999.2366830088,0.0,1.0
2024-05-08,16.08,16.12,16.058,16.06,3785,14.9773665889455,15.0146237197638,14.9568751669955,14.9587380235364,4063.65161983293,0.0,1.0
2024-05-09,16.28,16.28,16.16,16.16,19622,15.1636522430369,15.1636522430369,15.0518808505821,15.0518808505821,21066.571224402,0.0,1.0
2024-05-10,16.36,16.39,16.31,16.39,8549,15.2381665046734,15.2661093527871,15.1915950911506,15.2661093527871,9178.37719893045,0.0,1.0
2024-05-13,16.35,16.42,16.32,16.3501,20119,15.2288522219689,15.2940522009008,15.2009093738552,15.2289453647959,21600.1603538754,0.0,1.0
2024-05-14,16.37,16.39,16.341,16.375,5379,15.247480787378,15.2661093527871,15.2204693675348,15.2521379287303,5775.00186607168,0.0,1.0
2024-05-15,16.55,16.55,16.445,16.5,12099,15.4151378760602,15.4151378760602,15.3173379076623,15.3685664625374,12989.7281237407,0.0,1.0
2024-05-16,16.59,16.6,16.53,16.53,19896,15.4523950068785,15.4617092895831,15.3965093106511,15.3965093106511,21360.7430985986,0.0,1.0
2024-05-17,16.6,16.63,16.5001,16.5353,13300,15.4617092895831,15.4896521376968,15.3686596053644,15.4014458804845,14279.1457183032,0.0,1.0
2024-05-20,16.6,16.66,16.57,16.6,13840,15.4617092895831,15.5175949858105,15.4337664414694,15.4617092895831,14858.9005068659,0.0,1.0
2024-05-21,16.57,16.5894,16.52,16.57,51718,15.4337664414694,15.4518361499162,15.3871950279465,15.4337664414694,55525.478064602,0.0,1.0
2024-05-22,16.45,16.49,16.405,16.49,11989,15.3219950490145,15.3592521798328,15.280080776844,15.3592521798328,12871.6299260706,0.0,1.0
2024-05-23,16.27,16.39,16.255,16.39,4554,15.1543379603323,15.2661093527871,15.1403665362755,15.2661093527871,4889.26538354535,0.0,1.0
2024-05-24,16.4,16.41,16.3529,16.3785,4412,15.2754236354917,15.2847379181963,15.2315533639532,15.2553979276769,4736.81134655294,0.0,1.0
2024-05-28,16.39,16.51,16.31,16.51,7012,15.2661093527871,15.377880745242,15.1915950911506,15.377880745242,7528.22329148442,0.0,1.0
2024-05-29,16.1098,16.14,16.07,16.13,9346,15.0051231514051,15.0332522851729,14.968052306241,15.0239380024684,10034.0523220498,0.0,1.0
2024-05-30,16.24,16.27,16.15,16.15,4331,15.1263951122186,15.1543379603323,15.0425665678775,15.0425665678775,4649.84812826854,0.0,1.0
2024-05-31,16.3,16.3,16.23,16.235,13343,15.182280808446,15.182280808446,15.117080829514,15.1217379708663,14325.3113773925,0.0,1.0
2024-06-03,16.395,16.395,16.3,16.35,9200,15.2707664941394,15.2707664941394,15.182280808446,15.2288522219689,9877.30380514213,0.0,1.0
2024-06-04,16.42,16.42,16.3,16.36,9058,15.2940522009008,15.2940522009008,15.182280808446,15.2381665046734,9724.84976814973,0.0,1.0
2024-06-05,16.33,16.38,16.294,16.38,4747,15.2102236565597,15.2567950700826,15.1766922388233,15.2567950700826,5096.47403945758,0.0,1.0
2024-06-06,16.34,16.3659,16.31,16.33,3195,15.2195379392643,15.2436619314691,15.1915950911506,15.2102236565597,3430.21583232924,0.0,1.0
2024-06-07,16.21,16.25,16.2,16.23,5254,15.0984522641049,15.1357093949232,15.0891379814003,15.117080829514,5640.79936871921,0.0,1.0
2024-06-10,16.27,16.29,16.15,16.15,7364,15.1543379603323,15.1729665257415,15.0425665678775,15.0425665678775,7906.13752402898,0.0,1.0
2024-06-11,16.0928,16.1399,16.065,16.08,29496,14.9892888708074,15.0331591423459,14.9633951648887,14.9773665889455,31667.4948952686,0.0,1.0
2024-06-12,16.24,16.4,16.24,16.39,5182,15.1263951122186,15.2754236354917,15.1263951122186,15.2661093527871,5563.49873024418,0.0,1.0
2024-06-13,16.08,16.15,16.0,16.15,125200,14.9773665889455,15.0425665678775,14.902852327309,15.0425665678775,134417.221348239,0.0,1.0
2024-06-14,15.97,15.97,15.895,15.95,3304,14.8749094791953,14.8749094791953,14.805052358911,14.8562809137861,3547.2404100206,0.0,1.0
2024-06-17,16.01,16.03,15.87,15.95,11655,14.9121666100136,14.9307951754227,14.7817666521496,14.8562809137861,12513.0408531447,0.0,1.0
2024-06-18,16.1,16.1,16.0,16.03,6570,14.9959951543547,14.9959951543547,14.902852327309,14.9307951754227,7053.68326084603,0.0,1.0
2024-06-20,16.07,16.08,16.03,16.0458,39218,14.968052306241,14.9773665889455,14.9307951754227,14.9455117420959,42105.2283293546,0.0,1.0
2024-06-21,15.945,15.98,15.9,15.97,4692,14.8516237724339,14.8842237618998,14.8097095002633,14.8749094791953,5037.42494062246,0.0,1.0
2024-06-24,16.115,16.14,16.08,16.11,3089,15.0099665784115,15.0332522851729,14.9773665889455,15.0053094370592,3316.41211457435,0.0,1.0
2024-06-25,16.02,16.0533,15.99,16.04,8750,14.9214808927181,14.9524974541243,14.8935380446044,14.9401094581273,9394.17481467322,0.0,1.0
2024-06-26,15.925,15.9438,15.88,15.91,7548,14.8329952070247,14.8505060585093,14.7910809348542,14.8190237829679,8103.68360013182,0.0,1.0
2024-06-27,15.58,15.62,15.57,15.58,12823,14.8262889234774,14.8643538501102,14.8167726918192,14.8262889234774,13474.8716304621,0.3378,1.0
2024-06-28,15.72,15.7599,15.66,15.69,30595,14.9595161666922,14.9974859310085,14.902418776743,14.9309674717176,32150.3312433899,0.0,1.0
2024-07-01,15.77,15.8699,15.7,15.83,31925,15.0070973249833,15.1021644792487,14.9404837033758,15.0641947149325,33547.9432895968,0.0,1.0
2024-07-02,15.82,15.82,15.72,15.77,17805,15.0546784832743,15.0546784832743,14.9595161666922,15.0070973249833,18710.1372050516,0.0,1.0
2024-07-03,15.88,15.94,15.87,15.88,17226,15.1117758732235,15.1688732631727,15.1022596415653,15.1117758732235,18101.7030886952,0.0,1.0
2024-07-05,15.94,16.07,15.89,16.07,1546,15.1688732631727,15.2925842747293,15.1212921048817,15.2925842747293,1624.59264920021,0.0,1.0
2024-07-08,15.81,15.88,15.8,15.87,8793,15.0451622516161,15.1117758732235,15.0356460199579,15.1022596415653,9240.00204684182,0.0,1.0
2024-07-09,15.81,15.84,15.78,15.8053,22100,15.0451622516161,15.0737109465907,15.0166135566415,15.0406896227367,23223.4783617883,0.0,1.0
2024-07-10,15.92,15.99,15.89,15.89,11702,15.1498407998563,15.2164544214637,15.1212921048817,15.1212921048817,12296.8843343731,0.0,1.0
2024-07-11,16.16,16.16,16.0901,16.12,11501,15.3782303596531,15.3782303596531,15.3117119003623,15.3401654330203,12085.6662732546,0.0,1.0
2024-07-12,16.25,16.3,16.23,16.23,6229,15.4638764445769,15.5114576028679,15.4448439812605,15.4448439812605,6545.65822242441,0.0,1.0
2024-07-15,16.2,16.24,16.16,16.24,10840,15.4162952862859,15.4543602129187,15.3782303596531,15.4543602129187,11391.0635946509,0.0,1.0
2024-07-16,16.18,16.23,16.1681,16.17,11459,15.3972628229695,15.4448439812605,15.3859385072962,15.3877465913113,12041.531156006,0.0,1.0
2024-07-17,16.35,16.36,16.26,16.26,7575,15.5590387611589,15.5685549928171,15.4733926762351,15.4733926762351,7960.08364663108,0.0,1.0
2024-07-18,16.27,16.4,16.2401,16.4,4230,15.4829089078933,15.6066199194499,15.4544553752353,15.6066199194499,4445.03680861379,0.0,1.0
2024-07-19,16.195,16.24,16.1664,16.24,4049,15.4115371704568,15.4543602129187,15.3843207479143,15.4543602129187,4254.83546999461,0.0,1.0
2024-07-22,16.28,16.32,16.23,16.25,8632,15.4924251395515,15.5304900661843,15.4448439812605,15.4638764445769,9070.81743072204,0.0,1.0
2024-07-23,16.247,16.2799,16.204,16.205,12805,15.4610215750794,15.4923299772349,15.4201017789492,15.421053402115,13455.9565802127,0.0,1.0
2024-07-24,16.07,16.24,16.07,16.17,7740,15.2925842747293,15.4543602129187,15.2925842747293,15.3877465913113,8133.47160725075,0.0,1.0
2024-07-25,16.16,16.209,16.07,16.07,6705,15.3782303596531,15.4248598947783,15.2925842747293,15.2925842747293,7045.85621790908,0.0,1.0
2024-07-26,16.26,16.32,16.2,16.2,8467,15.4733926762351,15.5304900661843,15.4162952862859,15.4162952862859,8897.42947010235,0.0,1.0
2024-07-29,16.24,16.25,16.17,16.25,24705,15.4543602129187,15.4638764445769,15.3877465913113,15.4638764445769,25960.9064673294,0.0,1.0
2024-07-30,16.24,16.28,16.22,16.22,8963,15.4543602129187,15.4924251395515,15.4353277496023,15.4353277496023,9418.64418808637,0.0,1.0
2024-07-31,16.37,16.43,16.345,16.41,4788,15.5780712244753,15.6351686144245,15.5542806453298,15.6161361511081,5031.40336634582,0.0,1.0
2024-08-01,16.14,16.28,16.06,16.25,16821,15.3591978963367,15.4924251395515,15.2830680430711,15.4638764445769,17676.1144580833,0.0,1.0
2024-08-02,16.05,16.05,15.905,15.905,16312,15.2735518114129,15.2735518114129,15.135566452369,15.135566452369,17141.2388704747,0.0,1.0
2024-08-05,15.7601,15.78,15.53,15.53,11296,14.9976762556416,15.0166135566415,14.7787077651864,14.7787077651864,11870.2448676363,0.0,1.0
2024-08-06,15.83,15.8684,15.44,15.74,8871,15.0641947149325,15.1007370445,14.6930616802626,14.9785486300087,9321.96726458931,0.0,1.0
2024-08-07,15.875,16.0682,15.8507,16.012,9469,15.1070177573944,15.2908713530308,15.0838933144649,15.2373901311117,9950.36726732005,0.0,1.0
2024-08-08,16.11,16.1132,15.9454,15.96,4715,15.3306492013621,15.3336943954927,15.1740120282681,15.1879057264891,4954.69232922316,0.0,1.0
2024-08-09,16.15,16.15,16.03,16.03,11650,15.3687141279949,15.3687141279949,15.2545193480965,15.2545193480965,12242.2408558748,0.0,1.0
2024-08-12,16.1119,16.14,16.09,16.11,16693,15.3324572853772,15.3591978963367,15.3116167380457,15.3306492013621,17541.6074340874,0.0,1.0
2024-08-13,16.35,16.35,16.2247,16.24,10261,15.5590387611589,15.5590387611589,15.4398003784817,15.4543602129187,10782.6294782946,0.0,1.0
2024-08-14,16.385,16.4023,16.3101,16.38,20978,15.5923455719626,15.6088086527313,15.5210689968427,15.5875874561335,22044.4402295745,0.0,1.0
2024-08-15,16.48,16.54,16.44,16.44,13857,15.6827497727155,15.7398471626647,15.6446848460827,15.6446848460827,14561.4361836788,0.0,1.0
2024-08-16,16.52,16.53,16.46,16.46,11411,15.7208146993483,15.7303309310065,15.6637173093991,15.6637173093991,11991.0910220076,0.0,1.0
2024-08-19,16.69,16.76,16.66,16.66,6571,15.8825906375378,15.9492042591452,15.8540419425632,15.8540419425632,6905.04417716338,0.0,1.0
2024-08-20,16.65,16.7099,16.63,16.7,20799,15.844525710905,15.9015279385376,15.8254932475886,15.892106869196,21856.3405632052,0.0,1.0
2024-08-21,16.765,16.7999,16.7233,16.74,7030,15.9539623749743,15.9871740234614,15.9142796889596,15.9301717958288,7387.3779585236,0.0,1.0
2024-08-22,16.68,16.79,16.6719,16.79,7232,15.8730744058796,15.9777529541198,15.8653662582364,15.9777529541198,7599.64685576709,0.0,1.0
2024-08-23,17.04,17.04,16.85,16.85,7444,16.2156587455748,16.2156587455748,16.034850344069,16.034850344069,7822.42411426029,0.0,1.0
2024-08-26,17.11,17.11,17.0301,17.04,7217,16.2822723671822,16.2822723671822,16.2062376762332,16.2156587455748,7583.8843138926,0.0,1.0
2024-08-27,17.14,17.2,17.128,17.16,3319,16.3108210621568,16.367918452106,16.299401584167,16.3298535254732,3487.72509876812,0.0,1.0
2024-08-28,17.11,17.19,17.05,17.17,13795,16.2822723671822,16.3584022204478,16.225174977233,16.3393697571314,14496.2843439308,0.0,1.0
2024-08-29,17.11,17.18,17.06,17.06,8210,16.2822723671822,16.3488859887896,16.2346912088912,16.2346912088912,8627.36458598562,0.0,1.0
2024-08-30,17.12,17.18,17.08,17.18,6573,16.2917885988404,16.3488859887896,16.2537236722076,16.3488859887896,6907.14584941334,0.0,1.0
2024-09-03,17.05,17.08,17.01,17.08,8434,16.225174977233,16.2537236722076,16.1871100506002,16.2537236722076,8862.75187797841,0.0,1.0
2024-09-04,17.065,17.11,17.03,17.06,8804,16.2394493247203,16.2822723671822,16.2061425139166,16.2346912088912,9251.56124421649,0.0,1.0
2024-09-05,17.21,17.21,17.1501,17.21,12205,16.3774346837642,16.3774346837642,16.3204324561316,16.3774346837642,12825.454905232,0.0,1.0
2024-09-06,17.0,17.145,16.95,17.145,4470,16.177593818942,16.3155791779859,16.130012660651,16.3155791779859,4697.23747860605,0.0,1.0
2024-09-09,17.1,17.18,17.08,17.08,8413,16.272756135524,16.3488859887896,16.2537236722076,16.2537236722076,8840.68431935409,0.0,1.0
2024-09-10,17.07,17.07,16.94,17.0316,10135,16.2442074405494,16.2442074405494,16.1204964289928,16.2076651109819,10650.2241265486,0.0,1.0
2024-09-11,17.04,17.08,16.94,16.94,4645,16.2156587455748,16.2537236722076,16.1204964289928,16.1204964289928,4881.13380047542,0.0,1.0
2024-09-12,17.16,17.16,17.0,17.04,10964,16.3298535254732,16.3298535254732,16.177593818942,16.2156587455748,11521.3672741469,0.0,1.0
2024-09-13,17.225,17.27,17.1985,17.27,2035,16.3917090312515,16.4345320737134,16.3664910173573,16.4345320737134,2138.45151430947,0.0,1.0
2024-09-16,17.365,17.3759,17.2708,17.35,12503,16.5249362744663,16.5353089669738,16.4352933722461,16.510661926979,13138.6040704724,0.0,1.0
2024-09-17,17.4,17.4,17.3223,17.4,2514,16.55824308527,16.55824308527,16.4843019652858,16.55824308527,2641.80201816905,0.0,1.0
2024-09-18,17.355,17.43,17.35,17.38,2599,16.5154200428081,16.5867917802446,16.510661926979,16.5392106219536,2731.12308879131,0.0,1.0
2024-09-19,17.43,17.480147,17.39,17.41,10944,16.5867917802446,16.634512827141,16.5487268536118,16.5677593169282,11500.3505516476,0.0,1.0
2024-09-20,17.4,17.4225,17.34,17.4225,11221,16.55824308527,16.579654606501,16.5011456953208,16.579654606501,11791.4321582637,0.0,1.0
2024-09-23,17.5293,17.56,17.5,17.5,7152,16.6812879606106,16.7105027918013,16.6534054018521,16.6534054018521,7515.57996576968,0.0,1.0
2024-09-24,17.695,17.73,17.55,17.58,13317,16.838971919187,16.8722787299907,16.7009865601431,16.7295352551177,13993.9846761961,0.0,1.0
2024-09-25,17.55,17.68,17.55,17.66,8270,16.7009865601431,16.8246975716997,16.7009865601431,16.8056651083833,8690.41475348366,0.0,1.0
2024-09-26,17.74,17.78,17.64,17.6915,49746,16.9922784112006,17.0305924549688,16.8964933017801,16.9458226331316,51935.0035730521,0.1161,1.0
2024-09-27,17.6834,17.77,17.64,17.77,14000,16.9380640392686,17.0210139440268,16.8964933017801,17.0210139440268,14616.0505371835,0.0,1.0
2024-09-30,17.56,17.7,17.525,17.68,15480,16.8198652142437,16.9539643674324,16.7863404259465,16.9348073455483,16161.1758796857,0.0,1.0
2024-10-01,17.64,17.66,17.52,17.57,9301,16.8964933017801,16.9156503236642,16.7815511704754,16.8294437251857,9710.27757473882,0.0,1.0
2024-10-02,17.65,17.69,17.5955,17.606159,9198,16.9060718127221,16.9443858564903,16.8538689280879,16.8640786629011,9602.74520292957,0.0,1.0
2024-10-03,17.42,17.47,17.4,17.46,11459,16.6857660610549,16.7336586157652,16.6666090391708,16.7240801048231,11963.2373646847,0.0,1.0
2024-10-04,17.58,17.58,17.485,17.485,6482,16.8390222361278,16.8390222361278,16.7480263821783,16.7480263821783,6767.23139871594,0.0,1.0
2024-10-07,17.445,17.7,17.35,17.519,9426,16.7097123384101,16.9539643674324,16.6187164844606,16.7805933193812,9840.77802596366,0.0,1.0
2024-10-08,17.28,17.33,17.24,17.3,3571,16.5516669078662,16.5995594625765,16.513352864098,16.5708239297503,3728.13689059159,0.0,1.0
2024-10-09,17.34,17.34,17.25,17.2599,9478,16.6091379735185,16.6091379735185,16.52293137504,16.5324141008727,9895.06621367323,0.0,1.0
2024-10-10,17.38,17.38,17.29,17.29,13101,16.6474520172867,16.6474520172867,16.5612454188082,16.5612454188082,13677.4912919744,0.0,1.0
2024-10-11,17.38,17.43,17.31,17.31,8521,16.6474520172867,16.695344571997,16.5804024406924,16.5804024406924,8895.95475909576,0.0,1.0
2024-10-14,17.47,17.47,17.37,17.37,5217,16.7336586157652,16.7336586157652,16.6378735063447,16.6378735063447,5446.56683232044,0.0,1.0
2024-10-15,17.31,17.4,17.29,17.355,7389,16.5804024406924,16.6666090391708,16.5612454188082,16.6235057399316,7714.14267280347,0.0,1.0
2024-10-16,17.53,17.53,17.4201,17.4982,7514,16.7911296814175,16.7911296814175,16.6858618461644,16.7606700166218,7844.64312402834,0.0,1.0
2024-10-17,17.46,17.51,17.45,17.4933,10002,16.7240801048231,16.7719726595334,16.7145015938811,16.7559765462602,10442.1241052078,0.0,1.0
2024-10-18,17.5,17.5175,17.446,17.51,5319,16.7623941485913,16.7791565427399,16.7106701895043,16.7719726595334,5553.05520051994,0.0,1.0
2024-10-21,17.4311,17.51,17.38,17.47,7663,16.6963982082006,16.7719726595334,16.6474520172867,16.7336586157652,8000.19966188837,0.0,1.0
2024-10-22,17.26,17.33,17.24,17.244739,15184,16.5325098859821,16.5995594625765,16.513352864098,16.5178921204334,15852.1508111853,0.0,1.0
2024-10-23,17.1861,17.26,17.1019,17.18,8874,16.4617246901203,16.5325098859821,16.3810736279882,16.4558817984457,9264.48803335475,0.0,1.0
2024-10-24,17.18,17.2506,17.17,17.22,6931,16.4558817984457,16.5235060856966,16.4463032875036,16.4941958422139,7235.98901951562,0.0,1.0
2024-10-25,17.16,17.23,17.065,17.2017,13782,16.4367247765616,16.5037743531559,16.3457289226121,16.4766671671899,14388.4577502473,0.0,1.0
2024-10-28,17.23,17.3099,17.19,17.19,8474,16.5037743531559,16.5803066555829,16.4654603093877,16.4654603093877,8846.88658943523,0.0,1.0
2024-10-29,17.16,17.2115,17.121,17.21,11720,16.4367247765616,16.4860541079131,16.3993685838876,16.4846173312718,12235.7223068422,0.0,1.0
2024-10-30,17.09,17.162,17.08,17.13,14335,16.3696751999672,16.43864047875,16.3600966890252,16.4079892437354,14965.7917464661,0.0,1.0
2024-10-31,17.11,17.11,17.035,17.11,11238,16.3888322218513,16.3888322218513,16.3169933897859,16.3888322218513,11732.5125669192,0.0,1.0
2024-11-01,17.095,17.191,17.05,17.18,4508,16.3744644554382,16.4664181604819,16.331361156199,16.4558817984457,4706.36827297309,0.0,1.0
2024-11-04,17.16,17.22,17.1001,17.18,10730,16.4367247765616,16.4941958422139,16.3793494960187,16.4558817984457,11202.1587331413,0.0,1.0
2024-11-05,17.24,17.26,17.1078,17.11,4028,16.513352864098,16.5325098859821,16.3867249494441,16.3888322218513,4205.24654026965,0.0,1.0
2024-11-06,16.93,17.05,16.88,17.05,5169,16.2164190248944,16.331361156199,16.1685264701841,16.331361156199,5396.4546590501,0.0,1.0
2024-11-07,17.2,17.2,17.1,17.15,8191,16.4750388203298,16.4750388203298,16.3792537109093,16.4271462656195,8551.43356786213,0.0,1.0
2024-11-08,17.0,17.09,16.9413,17.03,5405,16.2834686014887,16.3696751999672,16.2272427422589,16.3122041343149,5642.83951096264,0.0,1.0
2024-11-11,17.06,17.0891,17.0,17.05,16819,16.340939667141,16.3688131339824,16.2834686014887,16.331361156199,17559.0967132064,0.0,1.0
2024-11-12,16.8,16.92,16.7201,16.92,11172,16.0918983826477,16.2068405139523,16.0153660802207,16.2068405139523,11663.6083286724,0.0,1.0
2024-11-13,16.74,16.77,16.6669,16.77,12155,16.0344273169954,16.0631628498215,15.964408402009,16.0631628498215,12689.8638771046,0.0,1.0
2024-11-14,16.63,16.7837,16.63,16.72,45163,15.9290636966328,16.0762854098121,15.9290636966328,16.0152702951113,47150.3350293442,0.0,1.0
2024-11-15,16.74,16.74,16.68,16.72,7970,16.0344273169954,16.0344273169954,15.9769562513431,16.0152702951113,8320.70877009659,0.0,1.0
2024-11-18,16.79,16.8799,16.7,16.7,12973,16.0823198717056,16.1684306850747,15.9961132732272,15.9961132732272,13543.8588299201,0.0,1.0
2024-11-19,16.82,16.8384,16.69,16.755,11788,16.1110554045318,16.1286798646652,15.9865347622851,16.0487950834085,12306.7145523085,0.0,1.0
2024-11-20,16.84,16.84,16.76,16.7962,10254,16.1302124264159,16.1302124264159,16.0535843388795,16.0882585484897,10705.2130148771,0.0,1.0
2024-11-21,16.87,16.9341,16.7301,16.87,17582,16.1589479592421,16.2203462143806,16.0249445911627,16.1589479592421,18355.6714674828,0.0,1.0
2024-11-22,16.92,16.9899,16.92,16.95,6945,16.2068405139523,16.2737943054373,16.2068405139523,16.2355760467785,7250.60507005282,0.0,1.0
2024-11-25,16.965,17.03,16.8904,17.03,12468,16.2499438131916,16.3122041343149,16.1784881215638,16.3122041343149,13016.6370069717,0.0,1.0
2024-11-26,16.83,16.9199,16.781,16.89,30954,16.1206339154738,16.2067447288429,16.0736992118578,16.1781049811262,32316.0877377128,0.0,1.0
2024-11-27,17.02,17.03,16.96,16.96,4246,16.3026256233728,16.3122041343149,16.2451545577205,16.2451545577205,4432.8393272058,0.0,1.0
2024-11-29,17.1,17.1,17.03,17.04,18714,16.3792537109093,16.3792537109093,16.3122041343149,16.3217826452569,19537.4835537751,0.0,1.0
2024-12-02,17.03,17.09,16.9501,17.09,2554,16.3122041343149,16.3696751999672,16.2356718318879,16.3696751999672,2666.38521942619,0.0,1.0
2024-12-03,17.095,17.1209,17.04,17.1,7355,16.3744644554382,16.3992727987781,16.3217826452569,16.3792537109093,7678.64655007034,0.0,1.0
2024-12-04,17.08,17.1,17.0274,17.09,20164,16.3600966890252,16.3792537109093,16.30971372147,16.3696751999672,21051.2887879834,0.0,1.0
2024-12-05,17.25,17.27,17.15,17.15,12988,16.52293137504,16.5420883969241,16.4271462656195,16.4271462656195,13559.5188840671,0.0,1.0
2024-12-06,17.12,17.24,17.09,17.24,16368,16.3984107327934,16.513352864098,16.3696751999672,16.513352864098,17088.2510851871,0.0,1.0
2024-12-09,17.17,17.26,17.1152,17.25,8432,16.4463032875036,16.5325098859821,16.3938130475412,16.52293137504,8803.03843782367,0.0,1.0
2024-12-10,16.92,17.07,16.92,17.07,8508,16.2068405139523,16.3505181780831,16.2068405139523,16.3505181780831,8882.38271216838,0.0,1.0
2024-12-11,16.9622,16.9898,16.9346,16.98,10047,16.2472618301278,16.2736985203278,16.2208251399277,16.2643115796046,10489.1042676487,0.0,1.0
2024-12-12,16.8428,16.9,16.8301,16.89,14561,16.1328944094797,16.1876834920682,16.1207297005833,16.1781049811262,15201.7365622806,0.0,1.0
2024-12-13,16.59,16.66,16.5252,16.66,15321,16.0970707785564,16.1649909084237,16.0341961440506,16.1649909084237,15790.1641544993,0.2154,1.0
2024-12-16,16.46,16.52,16.46,16.51,12342,15.9709333945171,16.0291506486891,15.9709333945171,16.0194477729937,12719.9403429822,0.0,1.0
2024-12-17,16.36,16.3998,16.33,16.33,5543,15.8739046375638,15.9125220828312,15.8447960104778,15.8447960104778,5712.73937134584,0.0,1.0
2024-12-18,16.06,16.37,16.05,16.37,12258,15.5828183667038,15.8836075132591,15.5731154910084,15.8836075132591,12633.3680703513,0.0,1.0
2024-12-19,16.06,16.12,15.92,16.12,26355,15.5828183667038,15.6410356208758,15.4469781069691,15.6410356208758,27162.0505379433,0.0,1.0
2024-12-20,16.15,16.1999,16.01,16.01,6235,15.6701442479618,15.7185615976815,15.5343039882271,15.5343039882271,6425.9299982575,0.0,1.0
2024-12-23,16.19,16.19,16.0766,16.11,4150,15.7089557507431,15.7089557507431,15.598925140358,15.6313327451804,4277.08251688351,0.0,1.0
2024-12-24,16.24,16.29,16.1855,16.24,6692,15.7574701292198,15.8059845076964,15.7045894566802,15.7574701292198,6896.9243862613,0.0,1.0
2024-12-26,16.3,16.31,16.2774,16.28,9737,15.8156873833918,15.8253902590871,15.7937588843203,15.7962816320011,10035.1692691312,0.0,1.0
2024-12-27,16.23,16.2799,16.21,16.23,11379,15.7477672535244,15.7961846032441,15.7283615021338,15.7477672535244,11727.4510746066,0.0,1.0
2024-12-30,16.24,16.27,16.13,16.2,49999,15.7574701292198,15.7865787563058,15.6507384965711,15.7186586264384,51530.0840389538,0.0,1.0
2024-12-31,16.28,16.49,16.23,16.49,38180,15.7962816320011,16.0000420216031,15.7477672535244,16.0000420216031,39349.1591553283,0.0,1.0
2025-01-02,16.17,16.28,16.1303,16.26,17703,15.6895499993524,15.7962816320011,15.651029582842,15.7768758806104,18245.1064569612,0.0,1.0
2025-01-03,16.215,16.33,16.18,16.33,26610,15.7332129399814,15.8447960104778,15.6992528750478,15.8447960104778,27424.8592227158,0.0,1.0
2025-01-06,16.2949,16.38,16.2949,16.33,20626,15.8107389167871,15.8933103889544,15.8107389167871,15.8447960104778,21257.6154200577,0.0,1.0
2025-01-07,16.21,16.3378,16.21,16.3378,18324,15.7283615021338,15.8523642535201,15.7283615021338,15.8523642535201,18885.1229010538,0.0,1.0
2025-01-08,16.1,16.14,16.0528,16.1,16994,15.6216298694851,15.6604413722664,15.5758322962031,15.6216298694851,17514.3952510647,0.0,1.0
2025-01-10,15.84,15.93,15.8249,15.87,12925,15.3693551014065,15.4566809826645,15.3547037591065,15.3984637284925,13320.7931399324,0.0,1.0
2025-01-13,15.83,15.83,15.75,15.76,25168,15.3596522257111,15.3596522257111,15.2820292201485,15.2917320958438,25938.7018758854,0.0,1.0
2025-01-14,15.87,15.87,15.78,15.85,44770,15.3984637284925,15.3984637284925,15.3111378472345,15.3790579771018,46140.9600676806,0.0,1.0
2025-01-15,16.04,16.08,15.975289,16.08,17071,15.5634126153131,15.6022241180944,15.5006243364011,15.6022241180944,17593.753167643,0.0,1.0
2025-01-16,16.09,16.11,15.9857,16.0,20617,15.6119269937898,15.6313327451804,15.5107260002875,15.5246011125318,21248.3398194186,0.0,1.0
2025-01-17,16.17,16.25,16.15,16.15,19790,15.6895499993524,15.7671730049151,15.6701442479618,15.6701442479618,20396.0151829217,0.0,1.0
2025-01-21,16.33,16.36,16.2701,16.28,14367,15.8447960104778,15.8739046375638,15.7866757850627,15.7962816320011,14806.9504867627,0.0,1.0
2025-01-22,16.18,16.2197,16.18,16.2197,8787,15.6992528750478,15.7377732915582,15.6992528750478,15.7377732915582,9056.07809056755,0.0,1.0
2025-01-23,16.28,16.28,16.19,16.19,20704,15.7962816320011,15.7962816320011,15.7089557507431,15.7089557507431,21338.0039589292,0.0,1.0
2025-01-24,16.3,16.324732,16.284751,16.3,8199,15.8156873833918,15.8396845355615,15.8008914682439,15.8156873833918,8450.07218215128,0.0,1.0
2025-01-27,16.31,16.35,16.26,16.35,20369,15.8253902590871,15.8642017618684,15.7768758806104,15.8642017618684,20992.7454906988,0.0,1.0
2025-01-28,16.25,16.26,16.2101,16.2478,13211,15.7671730049151,15.7768758806104,15.7284585308907,15.7650383722621,13615.5511157947,0.0,1.0
2025-01-29,16.28,16.28,16.2008,16.25,10571,15.7962816320011,15.7962816320011,15.7194348564941,15.7671730049151,10894.7082616809,0.0,1.0
2025-01-30,16.3847,16.45,16.3847,16.39,17945,15.8978707405312,15.9612305188217,15.8978707405312,15.9030132646498,18494.5170519216,0.0,1.0
2025-01-31,16.23,16.3828,16.23,16.305,2288,15.7477672535244,15.8960271941491,15.7477672535244,15.8205388212394,2358.06380689867,0.0,1.0
2025-02-03,16.115,16.1473,15.94,16.01,8022,15.6361841830281,15.667524471524,15.4663838583598,15.5343039882271,8267.65203625049,0.0,1.0
2025-02-04,16.26,16.26,16.1484,16.1484,19720,15.7768758806104,15.7768758806104,15.6685917878505,15.6685917878505,20323.8716223959,0.0,1.0
2025-02-05,16.29,16.32,16.27,16.29,19165,15.8059845076964,15.8350931347824,15.7865787563058,15.8059845076964,19751.876249656,0.0,1.0
2025-02-06,16.35,16.36,16.3,16.36,11905,15.8642017618684,15.8739046375638,15.8156873833918,15.8739046375638,12269.558400843,0.0,1.0
2025-02-07,16.25,16.34,16.22,16.32,16356,15.7671730049151,15.8544988861731,15.7380643778291,15.8350931347824,16856.8582279872,0.0,1.0
2025-02-10,16.36,16.36,16.31,16.32,9794,15.8739046375638,15.8739046375638,15.8253902590871,15.8350931347824,10093.9147398451,0.0,1.0
2025-02-11,16.37,16.37,16.28,16.28,32874,15.8836075132591,15.8836075132591,15.7962816320011,15.7962816320011,33880.6772674767,0.0,1.0
2025-02-12,16.46,16.46,16.31,16.31,7651,15.9709333945171,15.9709333945171,15.8253902590871,15.8253902590871,7885.29116546402,0.0,1.0
2025-02-13,16.54,16.58,16.46,16.46,10600,16.0485564000797,16.0873679028611,15.9709333945171,15.9709333945171,10924.5963081844,0.0,1.0
2025-02-14,16.6,16.62,16.6,16.62,10097,16.1067736542517,16.1261794056424,16.1067736542517,16.1261794056424,10406.1932946923,0.0,1.0
2025-02-18,16.61,16.62,16.59,16.62,12414,16.1164765299471,16.1261794056424,16.0970707785564,16.1261794056424,12794.1451480944,0.0,1.0
2025-02-19,16.55,16.5668,16.5001,16.5593,10046,16.0582592757751,16.0745601069432,16.0098419260554,16.0672829501717,10353.6315577377,0.0,1.0
2025-02-20,16.695,16.71,16.63,16.66,15271,16.1989509733574,16.2135052869004,16.1358822813377,16.1649909084237,15738.6330398381,0.0,1.0
2025-02-21,16.6386,16.7,16.635,16.7,6265,16.1442267544357,16.2038024112051,16.1407337191854,16.2038024112051,6456.84866705427,0.0,1.0
2025-02-24,16.73,16.78,16.71,16.76,14260,16.232911038291,16.2814254167677,16.2135052869004,16.262019665377,14696.6739013877,0.0,1.0
2025-02-25,16.8791,16.8939,16.8303,16.88,3439,16.3775809149085,16.3919411709375,16.3302308815152,16.378454173721,3544.31006640057,0.0,1.0
2025-02-26,16.92,16.96,16.8835,16.92,16513,16.4172656765024,16.4560771792837,16.3818501802144,16.4172656765024,17018.6659280234,0.0,1.0
2025-02-27,16.775,16.86,16.77,16.86,15113,16.27657397892,16.3590484223304,16.2717225410724,16.3590484223304,15575.7947175086,0.0,1.0
2025-02-28,16.7,16.71,16.6155,16.7,18465,16.2038024112051,16.2135052869004,16.1218131115795,16.2038024112051,19030.4406443985,0.0,1.0
2025-03-03,16.76,16.91,16.67,16.85,10608,16.262019665377,16.407562800807,16.1746937841191,16.349345546635,10932.8412865302,0.0,1.0
2025-03-04,16.8459,16.95,16.7001,16.77,9702,16.3453673676,16.4463743035884,16.203899439962,16.2717225410724,9999.09748886836,0.0,1.0
2025-03-05,17.09,17.11,17.0,17.0,15984,16.582214563323,16.6016203147137,16.494888682065,16.494888682065,16473.4667349075,0.0,1.0
2025-03-06,17.15,17.2,17.101,17.13,9587,16.640431817495,16.6889461959717,16.5928877265879,16.6210260661043,9880.57592514753,0.0,1.0
2025-03-07,17.3018,17.32,17.16,17.16,12295,16.7877214705502,16.8053807043157,16.6501346931903,16.6501346931903,12671.5010952006,0.0,1.0
2025-03-10,17.2,17.25,17.11,17.21,19628,16.6889461959717,16.7374605744483,16.6016203147137,16.698649071667,20229.0543714191,0.0,1.0
2025-03-11,17.18,17.28,17.09,17.26,10899,16.669540444581,16.7665692015343,16.582214563323,16.7471634501437,11232.7523738586,0.0,1.0
2025-03-12,17.15,17.19,17.1,17.19,25213,16.640431817495,16.6792433202763,16.5919174390183,16.6792433202763,25985.0798790805,0.0,1.0
2025-03-13,17.19,17.29,17.14,17.14,19567,16.6792433202763,16.7762720772297,16.6307289417997,16.6307289417997,20166.1864115325,0.0,1.0
2025-03-14,17.35,17.35,17.21,17.21,15543,16.8344893314017,16.8344893314017,16.698649071667,16.698649071667,16018.9623035952,0.0,1.0
2025-03-17,17.5044,17.53,17.4269,17.4269,11230,16.9843017321376,17.0091410939176,16.9091044454988,16.9091044454988,11573.8883529161,0.0,1.0
2025-03-18,17.48,17.52,17.45,17.47,60338,16.960626715441,16.9994382182223,16.931518088355,16.9509238397456,62185.6879286065,0.0,1.0
2025-03-19,17.53,17.5472,17.45,17.5,7420,17.0091410939176,17.0258300401136,16.931518088355,16.9800324668316,7647.21741572909,0.0,1.0
2025-03-20,17.44,17.44,17.35,17.35,54721,16.9218152126596,16.9218152126596,16.8344893314017,16.8344893314017,56396.6825075622,0.0,1.0
2025-03-21,17.2965,17.32,17.28,17.3,14232,16.7825789464316,16.8053807043157,16.7665692015343,16.785974952925,14667.8164771774,0.0,1.0
2025-03-24,17.2797,17.34,17.27,17.28,12877,16.7662781152635,16.8247864557063,16.756866325839,16.7665692015343,13271.3232698576,0.0,1.0
2025-03-25,17.35,17.43,17.34,17.41,53294,16.8344893314017,16.9121123369643,16.8247864557063,16.8927065855737,54925.9844951299,0.0,1.0
2025-03-26,17.27,17.355,17.2617,17.33,18605,16.756866325839,16.8393407692493,16.7488129390119,16.815083580011,19174.72776545,0.0,1.0
2025-03-27,17.36,17.4,17.3247,17.3247,11305,16.8781522720307,16.9170420238095,16.8438320660858,16.8438320660858,11627.7419966888,0.035,1.0
2025-03-28,17.3129,17.36,17.28,17.36,23237,16.832359589311,16.8781522720307,16.8003727684729,16.8781522720307,23900.3839696647,0.0,1.0
2025-03-31,17.25,17.25,17.151,17.16,9782,16.7712054546387,16.7712054546387,16.674953318986,16.6837035131363,10061.2624689616,0.0,1.0
2025-04-01,17.34,17.3573,17.22,17.27,13703,16.8587073961412,16.8755272137856,16.7420381408046,16.7906503305282,14094.2015551196,0.0,1.0
2025-04-02,17.3,17.33,17.22,17.24,41891,16.8198176443623,16.8489849581965,16.7420381408046,16.761483016694,43086.9296756562,0.0,1.0
2025-04-03,17.38,17.4601,17.32,17.38,52551,16.8975971479201,16.9754738758573,16.8392625202518,16.8975971479201,54051.2578211406,0.0,1.0
2025-04-04,16.56,16.92,16.56,16.92,16703,16.1003572364532,16.4503650024631,16.1003572364532,16.4503650024631,17179.8473746744,0.0,1.0
2025-04-07,15.93,16.39,15.89,16.07,21633,15.487843645936,15.935075791393,15.4489538941571,15.623957777162,22250.5920048093,0.0,1.0
2025-04-08,15.86,16.44,15.79,16.44,19449,15.4197865803229,15.9836879811166,15.3517295147099,15.9836879811166,20004.2418481735,0.0,1.0
2025-04-09,16.49,16.7634,15.96,16.02,18866,16.0323001708402,16.2981116242488,15.5170109597701,15.5753455874384,19404.5980105733,0.0,1.0
2025-04-10,16.55,16.58,16.4,16.54,28264,16.0906347985085,16.1198021123426,15.9447982293377,16.0809123605638,29070.8978146319,0.0,1.0
2025-04-11,16.96,17.04,16.7601,16.78,8409,16.4892547542419,16.5670342577997,16.294903219727,16.314250871237,8649.065232212,0.0,1.0
2025-04-14,17.18,17.25,17.05,17.07,24522,16.7031483890257,16.7712054546387,16.5767566957444,16.5962015716338,25222.0689290406,0.0,1.0
2025-04-15,17.17,17.3352,17.17,17.2103,14910,16.693425951081,16.8540406259278,16.693425951081,16.7326073759982,15335.6597231871,0.0,1.0
2025-04-16,17.26,17.4206,17.23,17.27,13169,16.7809278925835,16.9370702459756,16.7517605787493,16.7906503305282,13544.9565992388,0.0,1.0
2025-04-17,17.44,17.5696,17.38,17.38,19716,16.9559317755884,17.0819345713519,16.8975971479201,16.8975971479201,20278.8643261139,0.0,1.0
2025-04-21,17.46,17.57,17.3714,17.57,10315,16.9753766514778,17.0823234688697,16.8892358512876,17.0823234688697,10609.4788762358,0.0,1.0
2025-04-22,17.83,17.83,17.63,17.63,40473,17.3351068554324,17.3351068554324,17.140658096538,17.140658096538,41628.4477516132,0.0,1.0
2025-04-23,17.69,17.86,17.66,17.83,84730,17.1989927242063,17.3642741692666,17.1698254103722,17.3351068554324,87148.9234302918,0.0,1.0
2025-04-24,17.87,17.89,17.702,17.75,30031,17.3739966072113,17.3934414831007,17.21065964974,17.2573273518747,30888.3432023496,0.0,1.0
2025-04-25,17.81,17.8495,17.73,17.73,28186,17.315661979543,17.3540656094246,17.2378824759852,17.2378824759852,28990.6710233234,0.0,1.0
2025-04-28,18.05,18.1,17.8228,17.87,23940,17.5490004902162,17.5976126799398,17.3281067001122,17.3739966072113,24623.453640047,0.0,1.0
2025-04-29,18.08,18.11,17.97,17.98,16033,17.5781678040504,17.6073351178845,17.4712209866585,17.4809434246032,16490.7198083071,0.0,1.0
2025-04-30,18.145,18.19,18.0,18.0,20646,17.641363650691,17.6851146214423,17.5003883004926,17.5003883004926,21235.4145301759,0.0,1.0
2025-05-01,18.08,18.25,18.0238,18.0301,27727,17.5781678040504,17.7434492491106,17.523527702801,17.5296528387062,28518.5672129315,0.0,1.0
2025-05-02,18.24,18.26,18.16,18.215,24786,17.7337268111658,17.7531716870553,17.6559473076081,17.709420716304,25493.6057611615,0.0,1.0
2025-05-05,18.265,18.34,18.2,18.265,130095,17.7580329060276,17.830951190613,17.694837059387,17.7580329060276,133809.030964992,0.0,1.0
2025-05-06,18.39,18.4325,18.272,18.39,6450,17.8795633803366,17.9208837416017,17.7648386125889,17.8795633803366,6634.13851204273,0.0,1.0
2025-05-07,18.2,18.31,18.17,18.26,20681,17.694837059387,17.8017838767789,17.6656697455528,17.7531716870553,21271.4137314039,0.0,1.0
2025-05-08,18.09,18.26,18.09,18.2,21170,17.5878902419951,17.7531716870553,17.5878902419951,17.694837059387,21774.3739999914,0.0,1.0
2025-05-09,18.21,18.33,18.17,18.32,7573,17.7045594973317,17.8212287526683,17.6656697455528,17.8115063147236,7789.19859716272,0.0,1.0
2025-05-12,18.09,18.17,18.05,18.09,28606,17.5878902419951,17.6656697455528,17.5490004902162,17.5878902419951,29422.6614380611,0.0,1.0
2025-05-13,18.15,18.1932,18.05,18.13,20342,17.6462248696634,17.6882258015846,17.5490004902162,17.6267799937739,20922.7357537943,0.0,1.0
2025-05-14,18.14,18.21,18.06,18.19,39620,17.6365024317187,17.7045594973317,17.5587229281609,17.6851146214423,40751.0957902531,0.0,1.0
2025-05-15,18.27,18.32,18.2,18.2,220426,17.762894125,17.8115063147236,17.694837059387,17.694837059387,226718.855140392,0.0,1.0
2025-05-16,18.29,18.3688,18.2513,18.3,33881,17.7823390008894,17.8589518118938,17.7447131660434,17.7920614388342,34848.255337445,0.0,1.0
2025-05-19,18.4,18.49,18.3185,18.3325,15499,17.8892858182813,17.9767877597838,17.8100479490319,17.8236593621545,15941.4748524264,0.0,1.0
2025-05-20,18.505,18.56,18.43,18.43,9171,17.9913714167009,18.0448448253968,17.9184531321155,17.9184531321155,9432.81927037888,0.0,1.0
2025-05-21,18.56,18.66,18.52,18.52,24212,18.0448448253968,18.142069204844,18.005955073618,18.005955073618,24903.21886102,0.0,1.0
2025-05-22,18.48,18.58,18.443513,18.4949,16279,17.9670653218391,18.0642897012863,17.9315910625102,17.9815517543767,16743.7427655106,0.0,1.0
2025-05-23,18.65,18.735,18.47,18.5045,18469,18.1323467668993,18.2149874894294,17.9573428838944,17.9908852948036,18996.2642137856,0.0,1.0
2025-05-27,18.685,18.77,18.62,18.62,36671,18.1663752997058,18.2490160222359,18.1031794530651,18.1031794530651,37717.9059496308,0.0,1.0
2025-05-28,18.56,18.59,18.5,18.5,40609,18.0448448253968,18.074012139231,17.9865101977285,17.9865101977285,41768.3303620998,0.0,1.0
2025-05-29,18.71,18.7295,18.66,18.67,17926,18.1906813945676,18.2096401485598,18.142069204844,18.1517916427887,18437.7623204462,0.0,1.0
2025-05-30,18.81,18.81,18.7205,18.76,30084,18.2879057740148,18.2879057740148,18.2008899544096,18.2392935842912,30942.8562784951,0.0,1.0
2025-06-02,18.9384,18.9535,18.82,18.85,19860,18.412741877225,18.4274227585215,18.2976282119595,18.3267955257937,20426.9753254524,0.0,1.0
2025-06-03,18.895,18.94,18.84,18.92,12029,18.3705464965449,18.4142974672961,18.3170730878489,18.3948525914067,12372.411187808,0.0,1.0
2025-06-04,19.04,19.06,18.96,19.0,19532,18.5115218467433,18.5309667226327,18.4337423431855,18.4726320949644,20089.6113825145,0.0,1.0
2025-06-05,19.03,19.08,18.9984,19.08,14478,18.5017994087986,18.5504115985222,18.4710765048933,18.5504115985222,14891.3267251712,0.0,1.0
2025-06-06,19.07,19.1037,19.0206,19.07,7728,18.5406891605775,18.5734537764511,18.4926603171305,18.5406891605775,7948.62363117303,0.0,1.0
2025-06-09,19.12,19.14,19.01,19.02,16971,18.589301350301,18.6087462261905,18.4823545329091,18.4920769708539,17455.4984012213,0.0,1.0
2025-06-10,19.1,19.2,19.1,19.19,10352,18.5698564744116,18.6670808538588,18.5698564744116,18.6573584159141,10647.535174677,0.0,1.0
2025-06-11,19.16,19.2,19.11,19.17,57551,18.6281911020799,18.6670808538588,18.5795789123563,18.6379135400246,59194.000853732,0.0,1.0
2025-06-12,19.38,19.38,19.25,19.25,28112,18.8420847368637,18.8420847368637,18.7156930435824,18.7156930435824,28914.5584264411,0.0,1.0
2025-06-13,19.17,19.28,19.14,19.22,8389,18.6379135400246,18.7448603574165,18.6087462261905,18.6865257297482,8628.49426008163,0.0,1.0
2025-06-16,19.35,19.43,19.3,19.375,9794,18.8129174230296,18.8906969265873,18.764305233306,18.8372235178914,10073.6050522397,0.0,1.0
2025-06-17,19.1275,19.25,19.0577,19.1935,34137,18.5965931787596,18.7156930435824,18.5287305619054,18.6607612691947,35111.5637807135,0.0,1.0
2025-06-18,19.1,19.179,19.08,19.09,14164,18.5698564744116,18.6466637341749,18.5504115985222,18.5601340364669,14568.3624627245,0.0,1.0
2025-06-20,19.02,19.0799,18.9996,19.05,17232,18.4920769708539,18.5503143741427,18.4722431974466,18.521244284688,17723.9495875225,0.0,1.0
2025-06-23,19.19,19.21,19.06,19.1,5897,18.6573584159141,18.6768032918035,18.5309667226327,18.5698564744116,6065.35113263812,0.0,1.0
2025-06-24,19.39,19.41,19.31,19.31,17316,18.8518071748084,18.8712520506979,18.7740276712507,18.7740276712507,17810.3476704701,0.0,1.0
2025-06-25,19.29,19.3674,19.27,19.3,34567,18.7545827953612,18.8298344650534,18.7351379194718,18.764305233306,35553.8396815165,0.0,1.0
2025-06-26,19.12,19.15,19.0856,19.09,11610,18.9463092716311,18.9760367443376,18.9122217695943,18.9165817989246,11716.4349434738,0.3672,1.0
2025-06-27,19.0,19.17,18.984,19.09,97384,18.827399380805,18.9958550594753,18.8115447286948,18.9165817989246,98276.7700719422,0.0,1.0
2025-06-30,19.22,19.22,19.0,19.04,52100,19.0454008473195,19.0454008473195,18.827399380805,18.8670360110803,52577.6279547791,0.0,1.0
2025-07-01,19.31,19.319,19.21,19.27,18205,19.1345832654391,19.1435015072511,19.0354916897507,19.0949466351638,18371.894758479,0.0,1.0
2025-07-02,19.31,19.38,19.21,19.29,41503,19.1345832654391,19.2039473684211,19.0354916897507,19.1147649503014,41883.4797122303,0.0,1.0
2025-07-03,19.37,19.42,19.33,19.37,11751,19.1940382108522,19.2435839986964,19.1544015805768,19.1940382108522,11858.7275642343,0.0,1.0
2025-07-07,19.17,19.31,19.165,19.23,28853,18.9958550594753,19.1345832654391,18.9909004806909,19.0553100048884,29117.5105447071,0.0,1.0
2025-07-08,19.21,19.25,19.11,19.17,27971,19.0354916897507,19.0751283200261,18.9364001140622,18.9958550594753,28227.4247893114,0.0,1.0
2025-07-09,19.305,19.34,19.2209,19.2349,16218,19.1296286866547,19.1643107381457,19.0462926715007,19.0601654920971,16366.6788900308,0.0,1.0
2025-07-10,19.32,19.3292,19.2064,19.3,8963,19.144492423008,19.1536088479713,19.0319243930259,19.1246741078703,9045.16850976361,0.0,1.0
2025-07-11,19.21,19.23,19.17,19.18,29378,19.0354916897507,19.0553100048884,18.9958550594753,19.0057642170442,29647.3234943474,0.0,1.0
2025-07-14,19.32,19.33,19.25,19.32,6621,19.144492423008,19.1544015805768,19.0751283200261,19.144492423008,6681.69817060637,0.0,1.0
2025-07-15,19.18,19.29,19.18,19.29,26263,19.0057642170442,19.1147649503014,19.0057642170442,19.1147649503014,26503.7666598149,0.0,1.0
2025-07-16,19.3134,19.33,19.1803,19.25,10566,19.1379523790125,19.1544015805768,19.0060614917712,19.0751283200261,10662.864049332,0.0,1.0
2025-07-17,19.325,19.36,19.264,19.28,23875,19.1494470017924,19.1841290532834,19.0890011406225,19.1048557927326,24093.874614594,0.0,1.0
2025-07-18,19.31,19.39,19.276,19.3568,15595,19.1345832654391,19.2138565259899,19.1008921297051,19.1809581228613,15737.9675231244,0.0,1.0
2025-07-21,19.4,19.49,19.33,19.35,32117,19.2237656835587,19.3129481016783,19.1544015805768,19.1742198957145,32411.4333401851,0.0,1.0
2025-07-22,19.545,19.5899,19.41,19.45,13164,19.367448468307,19.4119405857911,19.2336748411276,19.273311471403,13284.681274409,0.0,1.0
2025-07-23,19.745,19.7999,19.64,19.66,17195,19.5656316196839,19.6200328947368,19.461585465211,19.4814037803487,17352.6355601233,0.0,1.0
2025-07-24,19.6989,19.78,19.67,19.7119,28407,19.5199504032915,19.6003136711748,19.4913129379175,19.532832308131,28667.4218293936,0.0,1.0
2025-07-25,19.68,19.72,19.598,19.63,7734,19.5012220954864,19.5408587257618,19.4199670034219,19.4516763076422,7804.90162384378,0.0,1.0
2025-07-28,19.5026,19.57,19.48,19.56,13537,19.3254336402151,19.3922213622291,19.3030389441095,19.3823122046603,13661.1007605344,0.0,1.0
2025-07-29,19.59,19.5999,19.5272,19.59,17031,19.4120396773668,19.4218497433599,19.3498101678344,19.4120396773668,17187.1320863309,0.0,1.0
2025-07-30,19.4272,19.56,19.38,19.5334,41286,19.250718592146,19.3823122046603,19.2039473684211,19.3559538455271,41664.4903597122,0.0,1.0
2025-07-31,19.285,19.53,17.91,19.29,20432,19.109810371517,19.3525847319537,17.7473012058009,19.1147649503014,20619.3108324769,0.0,1.0
2025-08-01,19.265,19.29,19.18,19.24,21125,19.0899920563793,19.1147649503014,19.0057642170442,19.0652191624572,21318.6639260021,0.0,1.0
2025-08-04,19.4601,19.51,19.391,19.391,14879,19.2833197205475,19.332766416816,19.2148474417468,19.2148474417468,15015.4035765673,0.0,1.0
2025-08-05,19.545,19.63,19.48,19.48,23239,19.367448468307,19.4516763076422,19.3030389441095,19.3030389441095,23452.0440698869,0.0,1.0
2025-08-06,19.625,19.67,19.56,19.57,28413,19.4467217288577,19.4913129379175,19.3823122046603,19.3922213622291,28673.4768345324,0.0,1.0
2025-08-07,19.645,19.68,19.5801,19.658,8057,19.4665400439954,19.5012220954864,19.4022296113736,19.4794219488349,8130.86273381296,0.0,1.0
2025-08-08,19.72,19.7699,19.6801,19.72,6490,19.5408587257618,19.5903054220303,19.5013211870621,19.5408587257618,6549.49722507707,0.0,1.0
2025-08-11,19.69,19.76,19.6345,19.76,15401,19.5111312530552,19.5804953560372,19.4561354285481,19.5804953560372,15542.1890236383,0.0,1.0
2025-08-12,19.795,19.8199,19.6401,19.73,6844,19.6151774075281,19.6398512098745,19.4616845567867,19.5507678833306,6906.74252826311,0.0,1.0
2025-08-13,19.93,19.96,19.8666,19.88,29507,19.7489510347075,19.778678507414,19.686126975721,19.6994052468633,29777.5061048304,0.0,1.0
2025-08-14,19.9004,19.93,19.75,19.75,46381,19.7196199283037,19.7489510347075,19.5705861984683,19.5705861984683,46806.1988900309,0.0,1.0
2025-08-15,19.92,20.03,19.87,19.9568,14251,19.7390418771387,19.848042610396,19.6894960892944,19.775507576992,14381.6463720452,0.0,1.0
2025-08-18,19.87,19.93,19.8208,19.91,13094,19.6894960892944,19.7489510347075,19.6407430340557,19.7291327195698,13214.0395477904,0.0,1.0
2025-08-19,19.875,19.9477,19.845,19.86,14804,19.6944506680789,19.7664902436044,19.6647231953723,19.6795869317256,14939.716012333,0.0,1.0
2025-08-20,19.95,19.9689,19.89,19.95,14917,19.7687693498452,19.7874976576503,19.7093144044321,19.7687693498452,15053.751942446,0.0,1.0
2025-08-21,19.9376,20.0099,19.9176,19.93,33998,19.7564819944598,19.8281252036826,19.7366636793221,19.7489510347075,34309.677451182,0.0,1.0
2025-08-22,20.155,20.19,19.99,19.99,8309,19.9719070800065,20.0065891314975,19.8084059801206,19.8084059801206,8385.1729496403,0.0,1.0
2025-08-25,19.965,20.15,19.94,20.15,39478,19.7836330861985,19.9669525012221,19.7588601922764,19.9669525012221,39839.9154779033,0.0,1.0
2025-08-26,19.8872,19.94,19.84,19.94,22478,19.7065398403129,19.7588601922764,19.6597686165879,19.7588601922764,22684.0675847893,0.0,1.0
2025-08-27,19.84,19.85,19.7001,19.7999,8960,19.6597686165879,19.6696777741568,19.5211395021998,19.6200328947368,9042.14100719425,0.0,1.0
2025-08-28,19.82,19.8689,19.7501,19.757,3276,19.6399503014502,19.6884060819619,19.570685290044,19.5775226087665,3306.0328057554,0.0,1.0
2025-08-29,19.795,19.85,19.7327,19.77,18403,19.6151774075281,19.6696777741568,19.5534433558742,19.590404513606,18571.7099280576,0.0,1.0
2025-09-02,19.64,19.719,19.57,19.57,7735,19.461585465211,19.5398678100049,19.3922213622291,19.3922213622291,7805.91079136691,0.0,1.0
2025-09-03,19.69,19.719,19.63,19.67,12461,19.5111312530552,19.5398678100049,19.4516763076422,19.4913129379175,12575.2365056526,0.0,1.0
2025-09-04,19.72,19.75,19.6408,19.69,26353,19.5408587257618,19.5705861984683,19.4623781978165,19.5111312530552,26594.5917368962,0.0,1.0
2025-09-05,19.84,19.9299,19.8101,19.919,16532,19.6597686165879,19.7488519431318,19.6301402354571,19.7380509613818,16683.5574922919,0.0,1.0
2025-09-08,19.95,19.9699,19.870023,19.91,11138,19.7687693498452,19.7884885734072,19.6895188803569,19.7291327195698,11240.1078725591,0.0,1.0
2025-09-09,19.925,19.96,19.8862,19.96,16746,19.7439964559231,19.778678507414,19.705548924556,19.778678507414,16899.5193422405,0.0,1.0
2025-09-10,19.85,19.9704,19.85,19.94,30168,19.6696777741568,19.7889840312856,19.6696777741568,19.7588601922764,30444.5658376156,0.0,1.0
2025-09-11,20.0301,20.07,19.92,19.92,10973,19.8481417019716,19.8876792406713,19.7390418771387,19.7390418771387,11073.5952312436,0.0,1.0
2025-09-12,20.01,20.0462,19.99,19.99,3809,19.8282242952583,19.8640954456575,19.8084059801206,19.8084059801206,3843.91909558067,0.0,1.0
2025-09-15,20.095,20.13,20.05,20.08,148315,19.9124521345934,19.9471341860844,19.8678609255336,19.8975883982402,149674.681192189,0.0,1.0
2025-09-16,20.06,20.1075,20.03,20.035,18770,19.8777700831025,19.9248385815545,19.848042610396,19.8529971891804,18942.0744090442,0.0,1.0
2025-09-17,20.0,20.11,19.9647,20.07,13621,19.8183151376894,19.9273158709467,19.7833358114714,19.8876792406713,13745.8708324769,0.0,1.0
2025-09-18,19.96,19.98,19.91,19.96,15730,19.778678507414,19.7984968225517,19.7291327195698,19.778678507414,15874.2051387462,0.0,1.0
2025-09-19,19.8726,19.92,19.8401,19.87,11324,19.6920724702623,19.7390418771387,19.6598677081636,19.6894960892944,11427.8130318603,0.0,1.0
2025-09-22,19.915,19.9499,19.83,19.9,14596,19.7340872983542,19.7686702582695,19.6498594590191,19.719223562001,14729.8091675232,0.0,1.0
2025-09-23,19.89,19.9599,19.8578,19.93,23066,19.7093144044321,19.7785794158384,19.6774069170605,19.7489510347075,23277.4580883865,0.0,1.0
2025-09-24,19.77,19.84,19.77,19.84,20702,19.590404513606,19.6597686165879,19.590404513606,19.6597686165879,20891.7860637205,0.0,1.0
2025-09-25,19.46,19.5,19.39,19.44,23007,19.46,19.5,19.39,19.44,23007,0.1784,1.0
2025-09-26,19.6012,19.65,19.52,19.58,10330,19.6012,19.65,19.52,19.58,10330,0.0,1.0
2025-09-29,19.68,19.74,19.63,19.66,18712,19.68,19.74,19.63,19.66,18712,0.0,1.0
2025-09-30,19.7,19.72,19.62,19.65,13114,19.7,19.72,19.62,19.65,13114,0.0,1.0
2025-10-01,19.735,19.78,19.68,19.7,64517,19.735,19.78,19.68,19.7,64517,0.0,1.0
2025-10-02,19.72,19.75,19.66,19.6703,7320,19.72,19.75,19.66,19.6703,7320,0.0,1.0
2025-10-03,19.82,19.86,19.73,19.74,16498,19.82,19.86,19.73,19.74,16498,0.0,1.0
2025-10-06,19.8269,19.849,19.72,19.84,8877,19.8269,19.849,19.72,19.84,8877,0.0,1.0
2025-10-07,19.73,19.78,19.6921,19.78,14992,19.73,19.78,19.6921,19.78,14992,0.0,1.0
2025-10-08,19.71,19.73,19.695,19.72,5745,19.71,19.73,19.695,19.72,5745,0.0,1.0
2025-10-09,19.665,19.785,19.6301,19.785,7515,19.665,19.785,19.6301,19.785,7515,0.0,1.0
2025-10-10,19.475,19.685,19.4431,19.685,12664,19.475,19.685,19.4431,19.685,12664,0.0,1.0
2025-10-13,19.515,19.64,19.515,19.59,19218,19.515,19.64,19.515,19.59,19218,0.0,1.0
2025-10-14,19.715,19.75,19.5795,19.5795,6606,19.715,19.75,19.5795,19.5795,6606,0.0,1.0
2025-10-15,19.79,19.815,19.745,19.81,9305,19.79,19.815,19.745,19.81,9305,0.0,1.0
2025-10-16,19.8532,19.88,19.8,19.85,18615,19.8532,19.88,19.8,19.85,18615,0.0,1.0
2025-10-17,19.895,19.93,19.77,19.86,15295,19.895,19.93,19.77,19.86,15295,0.0,1.0
2025-10-20,19.95,19.98,19.88,19.902,7336,19.95,19.98,19.88,19.902,7336,0.0,1.0
2025-10-21,19.842,19.89,19.79,19.83,14002,19.842,19.89,19.79,19.83,14002,0.0,1.0
2025-10-22,19.91,19.97,19.84,19.84,25766,19.91,19.97,19.84,19.84,25766,0.0,1.0
2025-10-23,19.975,20.0,19.95,19.9899,2074,19.975,20.0,19.95,19.9899,2074,0.0,1.0
2025-10-24,20.01,20.03,19.91,20.01,21257,20.01,20.03,19.91,20.01,21257,0.0,1.0
2025-10-27,20.005,20.09,19.97,20.02,16679,20.005,20.09,19.97,20.02,16679,0.0,1.0
2025-10-28,20.0208,20.1899,19.1565,20.04,9687,20.0208,20.1899,19.1565,20.04,9687,0.0,1.0
2025-10-29,19.855,20.04,19.79,20.04,11522,19.855,20.04,19.79,20.04,11522,0.0,1.0
2025-10-30,19.785,19.87,19.68,19.68,18115,19.785,19.87,19.68,19.68,18115,0.0,1.0
2025-10-31,19.7152,19.73,19.6217,19.6217,28322,19.7152,19.73,19.6217,19.6217,28322,0.0,1.0
2025-11-03,19.745,19.7899,19.68,19.68,7901,19.745,19.7899,19.68,19.68,7901,0.0,1.0
2025-11-04,19.705,19.79,19.56,19.66,14140,19.705,19.79,19.56,19.66,14140,0.0,1.0
2025-11-05,19.825,19.86,19.7783,19.829,16585,19.825,19.86,19.7783,19.829,16585,0.0,1.0
2025-11-06,19.91,19.9106,19.83,19.89,9565,19.91,19.9106,19.83,19.89,9565,0.0,1.0
2025-11-07,20.02,20.05,19.875,19.93,23008,20.02,20.05,19.875,19.93,23008,0.0,1.0
2025-11-10,20.185,20.2,20.11,20.15,6674,20.185,20.2,20.11,20.15,6674,0.0,1.0
2025-11-11,20.3,20.3,20.245,20.28,12112,20.3,20.3,20.245,20.28,12112,0.0,1.0
2025-11-12,20.3842,20.42,20.29,20.29,13100,20.3842,20.42,20.29,20.29,13100,0.0,1.0
2025-11-13,20.3359,20.45,20.32,20.39,13262,20.3359,20.45,20.32,20.39,13262,0.0,1.0
2025-11-14,20.38,20.4144,20.28,20.36,18120,20.38,20.4144,20.28,20.36,18120,0.0,1.0
2025-11-17,20.26,20.38,20.18,20.363819,13484,20.26,20.38,20.18,20.363819,13484,0.0,1.0
2025-11-18,20.12,20.17,20.06,20.07,18288,20.12,20.17,20.06,20.07,18288,0.0,1.0
2025-11-19,20.035,20.13,19.95,20.13,29211,20.035,20.13,19.95,20.13,29211,0.0,1.0
2025-11-20,19.8797,20.128,19.8301,20.12,18267,19.8797,20.128,19.8301,20.12,18267,0.0,1.0
2025-11-21,20.09,20.1399,19.961,19.99,34525,20.09,20.1399,19.961,19.99,34525,0.0,1.0
2025-11-24,20.1342,20.16,20.0615,20.12,8551,20.1342,20.16,20.0615,20.12,8551,0.0,1.0
2025-11-25,20.26,20.3,20.1702,20.22,12829,20.26,20.3,20.1702,20.22,12829,0.0,1.0
2025-11-26,20.405,20.46,20.335,20.38,9456,20.405,20.46,20.335,20.38,9456,0.0,1.0