date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-17,10.03,10.03,10.03,10.03,100,9.15847828076965,9.15847828076965,9.15847828076965,9.15847828076965,109.516010111203,0.0,1.0
2019-12-18,9.995,10.01,9.995,10.01,113500,9.12651948317972,9.14021611071826,9.12651948317972,9.14021611071826,124300.671476215,0.0,1.0
2019-12-19,10.026,10.028,10.01,10.01,4600,9.15482584675937,9.15665206376451,9.14021611071826,9.14021611071826,5037.73646511533,0.0,1.0
2019-12-20,10.089,10.11,10.088,10.11,16200,9.21235168242123,9.23152696097519,9.21143857391866,9.23152696097519,17741.5936380149,0.0,1.0
2019-12-23,10.125,10.125,10.125,10.125,0,9.24522358851373,9.24522358851373,9.24522358851373,9.24522358851373,0,0.0,1.0
2019-12-24,10.125,10.125,10.125,10.125,100,9.24522358851373,9.24522358851373,9.24522358851373,9.24522358851373,109.516010111203,0.0,1.0
2019-12-26,10.368,10.48,10.14,10.14,4007,9.46710895463806,9.56937710692581,9.25892021605227,9.25892021605227,4388.30652515589,0.0,1.0
2019-12-27,10.125,10.125,10.125,10.125,403,9.27563010164928,9.27563010164928,9.27563010164928,9.27563010164928,439.902729548743,0.0333,1.0
2019-12-30,10.158,10.96,10.081,10.96,2085,9.30586178494355,10.0405833001557,9.23532119059026,10.0405833001557,2275.92355113928,0.0,1.0
2019-12-31,10.074,10.074,10.045,10.045,2000,9.22890840928542,9.22890840928542,9.20234117245107,9.20234117245107,2183.14009701609,0.0,1.0
2020-01-02,10.138,10.138,10.1,10.1,1800,9.28753955264399,9.28753955264399,9.25272731127484,9.25272731127484,1964.82608731448,0.0,1.0
2020-01-03,10.122,10.122,10.09,10.11,2700,9.27288176680435,9.27288176680435,9.24356619512506,9.26188842742462,2947.23913097172,0.0,1.0
2020-01-06,10.1,10.1,10.1,10.1,0,9.25272731127484,9.25272731127484,9.25272731127484,9.25272731127484,0,0.0,1.0
2020-01-07,10.085,10.47,10.085,10.1,2220,9.23898563705018,9.59168860881659,9.23898563705018,9.25272731127484,2423.28550768786,0.0,1.0
2020-01-08,10.137,10.16,10.137,10.16,3400,9.28662344102902,9.3076940081735,9.28662344102902,9.3076940081735,3711.33816492735,0.0,1.0
2020-01-09,10.215,10.23,10.215,10.23,1400,9.35808014699728,9.37182182122194,9.35808014699728,9.37182182122194,1528.19806791126,0.0,1.0
2020-01-10,10.155,10.27,10.155,10.27,752,9.30311345009861,9.40846628582105,9.30311345009861,9.40846628582105,820.860676478051,0.0,1.0
2020-01-13,10.255,10.26,10.235,10.235,6500,9.39472461159639,9.39930516967127,9.37640237929683,9.37640237929683,7095.2053153023,0.0,1.0
2020-01-14,10.265,10.265,10.265,10.265,189,9.40388572774616,9.40388572774616,9.40388572774616,9.40388572774616,206.306739168021,0.0,1.0
2020-01-15,10.25,10.26,10.25,10.26,2000,9.3901440535215,9.39930516967127,9.3901440535215,9.39930516967127,2183.14009701609,0.0,1.0
2020-01-16,10.325,10.325,10.29,10.29,10400,9.45885242464482,9.45885242464482,9.4267885181206,9.4267885181206,11352.3285044837,0.0,1.0
2020-01-17,10.375,10.38,10.355,10.37,1100,9.50465800539371,9.5092385634686,9.48633577309416,9.50007744731882,1200.72705335885,0.0,1.0
2020-01-21,10.355,10.39,10.355,10.39,2630,9.48633577309416,9.51839967961838,9.48633577309416,9.51839967961838,2870.82922757616,0.0,1.0
2020-01-22,10.38,10.38,10.38,10.38,99100,9.5092385634686,9.5092385634686,9.5092385634686,9.5092385634686,108174.591807147,0.0,1.0
2020-01-23,10.39,10.45,10.33,10.45,7058,9.51839967961838,9.57336637651704,9.46343298271971,9.57336637651704,7704.30140236979,0.0,1.0
2020-01-24,10.39,10.39,10.39,10.39,0,9.51839967961838,9.51839967961838,9.51839967961838,9.51839967961838,0,0.0,1.0
2020-01-27,10.18,10.19,10.15,10.18,34200,9.32601624047306,9.33517735662283,9.29853289202373,9.32601624047306,37331.6956589752,0.0,1.0
2020-01-28,10.228,10.24,10.15,10.15,53210,9.36998959799199,9.38098293737172,9.29853289202373,9.29853289202373,58082.4422811131,0.0,1.0
2020-01-29,10.3,10.32,10.28,10.28,15500,9.43594963427038,9.45427186656994,9.41762740197083,9.41762740197083,16919.3357518747,0.0,1.0
2020-01-30,10.2588,10.2588,10.16,10.16,310898,9.3982058357333,9.3982058357333,9.3076940081735,9.3076940081735,339366.944941055,0.0,1.0
2020-01-31,10.096,10.15,10.078,10.14,120300,9.24906286481493,9.29853289202373,9.23257285574533,9.28937177587395,131315.876835518,0.0,1.0
2020-02-03,10.15,10.19,10.143,10.19,1600,9.29853289202373,9.33517735662283,9.29212011071888,9.33517735662283,1746.51207761287,0.0,1.0
2020-02-04,10.325,10.35,10.325,10.33,800,9.45885242464482,9.48175521501927,9.45885242464482,9.46343298271971,873.256038806437,0.0,1.0
2020-02-05,10.405,10.405,10.385,10.385,354,9.53214135384304,9.53214135384304,9.51381912154349,9.51381912154349,386.415797171848,0.0,1.0
2020-02-06,10.434,10.434,10.36,10.36,780,9.55870859067739,9.55870859067739,9.49091633116904,9.49091633116904,851.424637836276,0.0,1.0
2020-02-07,10.419,10.419,10.419,10.419,19,9.54496691645273,9.54496691645273,9.54496691645273,9.54496691645273,20.7398309216529,0.0,1.0
2020-02-10,10.456,10.456,10.42,10.42,400,9.57886304620691,9.57886304620691,9.54588302806771,9.54588302806771,436.628019403218,0.0,1.0
2020-02-11,10.507,10.61,10.5,10.514,7600,9.62558473857077,9.71994423491347,9.61917195726592,9.63199751987561,8295.93236866115,0.0,1.0
2020-02-12,10.525,10.525,10.525,10.525,0,9.64207474764037,9.64207474764037,9.64207474764037,9.64207474764037,0,0.0,1.0
2020-02-13,10.522,10.522,10.522,10.522,87,9.63932641279543,9.63932641279543,9.63932641279543,9.63932641279543,94.9665942202,0.0,1.0
2020-02-14,10.59,10.59,10.512,10.512,26182,9.70162200261392,9.70162200261392,9.63016529664566,9.63016529664566,28579.4870100377,0.0,1.0
2020-02-18,10.52,10.55,10.5,10.54,4400,9.63749418956548,9.66497753801481,9.61917195726592,9.65581642186503,4802.9082134354,0.0,1.0
2020-02-19,10.565,10.565,10.565,10.565,0,9.67871921223947,9.67871921223947,9.67871921223947,9.67871921223947,0,0.0,1.0
2020-02-20,10.527,10.527,10.495,10.495,300,9.64390697087032,9.64390697087032,9.61459139919103,9.61459139919103,327.471014552414,0.0,1.0
2020-02-21,10.425,10.425,10.425,10.425,85,9.5504635861426,9.5504635861426,9.5504635861426,9.5504635861426,92.7834541231839,0.0,1.0
2020-02-24,10.11,10.24,10.11,10.24,11503,9.26188842742462,9.38098293737172,9.26188842742462,9.38098293737172,12556.3302679881,0.0,1.0
2020-02-25,9.792,10.048,9.75,10.02,67100,8.97056493386171,9.205089507296,8.93208824603264,9.17943838207662,73244.3502548899,0.0,1.0
2020-02-26,9.783,9.797,9.78,9.797,1600,8.96231992932691,8.9751454919366,8.95957159448198,8.9751454919366,1746.51207761287,0.0,1.0
2020-02-27,9.382,9.382,9.382,9.382,0,8.59495917172085,8.59495917172085,8.59495917172085,8.59495917172085,0,0.0,1.0
2020-02-28,9.181,9.181,9.0,9.0,600,8.41082073711033,8.41082073711033,8.24500453479936,8.24500453479936,654.942029104827,0.0,1.0
2020-03-02,9.666,9.666,9.455,9.48,300,8.85513487037452,8.85513487037452,8.66183531961422,8.68473810998866,327.471014552414,0.0,1.0
2020-03-03,9.418,9.621,9.36,9.621,1500,8.62793918986004,8.81390984770052,8.57480471619134,8.81390984770052,1637.35507276207,0.0,1.0
2020-03-04,9.832,9.832,9.61,9.61,1800,9.00720939846082,9.00720939846082,8.80383261993576,8.80383261993576,1964.82608731448,0.0,1.0
2020-03-05,9.515,9.61,9.515,9.61,100,8.71680201651288,8.80383261993576,8.71680201651288,8.80383261993576,109.157004850805,0.0,1.0
2020-03-06,9.387,9.387,9.154,9.31,1200,8.59953972979574,8.59953972979574,8.38608572350593,8.52899913544245,1309.88405820965,0.0,1.0
2020-03-09,8.758,8.83,8.6,8.6,548,8.02330552397476,8.08926556025315,7.87855988880828,7.87855988880828,598.180386582409,0.0,1.0
2020-03-10,9.101,9.101,8.79,9.0,3300,8.33753180791211,8.33753180791211,8.05262109565404,8.24500453479936,3602.18116007655,0.0,1.0
2020-03-11,8.707,8.79,8.707,8.79,1400,7.9765838316109,8.05262109565404,7.9765838316109,8.05262109565404,1528.19806791126,0.0,1.0
2020-03-12,7.934,8.195,7.934,8.05,4900,7.26842955323313,7.50753468474231,7.26842955323313,7.37469850057054,5348.69323768942,0.0,1.0
2020-03-13,8.49,8.49,8.339,8.339,200,7.77778761116073,7.77778761116073,7.6394547572991,7.6394547572991,218.314009701609,0.0,1.0
2020-03-16,7.601,8.01,7.601,8.01,1800,6.96336438544555,7.33805403597143,6.96336438544555,7.33805403597143,1964.82608731448,0.0,1.0
2020-03-17,8.022,8.022,7.75,7.75,100,7.34904737535117,7.34904737535117,7.09986501607723,7.09986501607723,109.157004850805,0.0,1.0
2020-03-18,7.642,7.642,7.642,7.642,2,7.00092496165964,7.00092496165964,7.00092496165964,7.00092496165964,2.18314009701609,0.0,1.0
2020-03-19,7.688,7.74,7.2,7.585,22100,7.04306609594861,7.09070389992745,6.59600362783949,6.94870659960591,24123.6980720278,0.0,1.0
2020-03-20,7.346,7.346,7.346,7.346,0,6.72975592362624,6.72975592362624,6.72975592362624,6.72975592362624,0,0.0,1.0
2020-03-23,7.301,7.301,7.301,7.301,11,6.68853090095224,6.68853090095224,6.68853090095224,6.68853090095224,12.0072705335885,0.0,1.0
2020-03-24,7.785,7.84,7.42,7.49,42600,7.13192892260145,7.18231506142522,6.79754818313459,6.86167599618303,46500.8840664428,0.0,1.0
2020-03-25,7.863,8.076,7.81,7.99,12100,7.20338562856971,7.39851740255996,7.15483171297589,7.31973180367188,13207.9975869474,0.0,1.0
2020-03-26,8.312,8.44,8.06,8.39,696315,7.6147197436947,7.73198203041185,7.38385961672032,7.68617644966296,760076.59832688,0.0,1.0
2020-03-27,8.03,8.239,8.03,8.149,247800,7.35637626827099,7.54784359580133,7.35637626827099,7.46539355045333,270491.058020294,0.0,1.0
2020-03-30,8.37,8.37,7.38,7.85,141638,7.66785421736341,7.66785421736341,6.76090371853548,7.191476177575,154607.798530583,0.0,1.0
2020-03-31,8.32,8.37,8.32,8.35,32900,7.62204863661452,7.66785421736341,7.62204863661452,7.64953198506385,35912.6545959147,0.0,1.0
2020-04-01,7.89,8.0,7.83,8.0,27100,7.22812064217411,7.32889291982166,7.17315394527545,7.32889291982166,29581.548314568,0.0,1.0
2020-04-02,8.027,8.027,7.932,7.932,600,7.35362793342605,7.35362793342605,7.26659733000317,7.26659733000317,654.942029104828,0.0,1.0
2020-04-03,7.94,8.085,7.89,8.06,7000,7.27392622292299,7.40676240709476,7.22812064217411,7.38385961672032,7640.99033955633,0.0,1.0
2020-04-06,8.483,8.483,8.206,8.206,1100,7.77137482985589,7.77137482985589,7.51761191250706,7.51761191250706,1200.72705335885,0.0,1.0
2020-04-07,8.511,8.601,8.51,8.601,80600,7.79702595507526,7.87947600042326,7.79610984346029,7.87947600042326,87980.5459097485,0.0,1.0
2020-04-08,8.729,8.729,8.59,8.59,144000,7.9967382871404,7.9967382871404,7.8693987726585,7.8693987726585,157186.086985159,0.0,1.0
2020-04-09,8.869,8.95,8.869,8.92,179600,8.12499391323728,8.19919895405048,8.12499391323728,8.17171560560115,196045.980712045,0.0,1.0
2020-04-13,8.81,8.81,8.72,8.72,52000,8.0709433279536,8.0709433279536,7.98849328260561,7.98849328260561,56761.6425224184,0.0,1.0
2020-04-14,9.106,9.106,9.03,9.03,73400,8.342112365987,8.342112365987,8.27248788324869,8.27248788324869,80121.2415604906,0.0,1.0
2020-04-15,8.936,9.01,8.935,8.935,268200,8.18637339144079,8.25416565094914,8.18545727982581,8.18545727982581,292759.087009858,0.0,1.0
2020-04-16,9.044,9.05,8.91,8.91,15200,8.28531344585838,8.29081011554825,8.16255448945137,8.16255448945137,16591.8647373223,0.0,1.0
2020-04-17,9.201,9.201,9.1,9.1,83300,8.42914296940988,8.42914296940988,8.33661569629713,8.33661569629713,90927.7850407203,0.0,1.0
2020-04-20,9.064,9.21,9.05,9.2,20345,8.30363567815794,8.43738797394468,8.29081011554825,8.4282268577949,22207.9926368962,0.0,1.0
2020-04-21,8.762,8.875,8.762,8.87,556400,8.02696997043467,8.13049058292715,8.02696997043467,8.12591002485226,607349.574989877,0.0,1.0
2020-04-22,8.984,8.984,8.92,8.93,1980000,8.23034674895972,8.23034674895972,8.17171560560115,8.18087672175092,2161308.69604593,0.0,1.0
2020-04-23,8.983,9.06,8.983,9.06,454101,8.22943063734474,8.29997123169803,8.22943063734474,8.29997123169803,495683.050597552,0.0,1.0
2020-04-24,9.088,9.09,8.95,8.95,105641,8.3256223569174,8.32745458014736,8.19919895405048,8.19919895405048,115314.551494439,0.0,1.0
2020-04-27,9.193,9.193,9.187,9.187,3400,8.42181407649006,8.42181407649006,8.41631740680019,8.41631740680019,3711.33816492736,0.0,1.0
2020-04-28,9.114,9.24,9.114,9.2,164049,8.34944125890682,8.46487132239401,8.34944125890682,8.4282268577949,179070.974887697,0.0,1.0
2020-04-29,9.329,9.35,9.329,9.33,119000,8.54640525612703,8.56564360004156,8.54640525612703,8.54732136774201,129896.835772457,0.0,1.0
2020-04-30,9.281,9.33,9.242,9.33,3359,8.5024318986081,8.54732136774201,8.46670354562397,8.54732136774201,3666.58379293853,0.0,1.0
2020-05-01,9.016,9.06,9.01,9.06,45600,8.25966232063901,8.29997123169803,8.25416565094914,8.29997123169803,49775.5942119669,0.0,1.0
2020-05-04,9.09,9.09,8.86,8.86,21244,8.32745458014736,8.32745458014736,8.11674890870248,8.11674890870248,23189.3141105049,0.0,1.0
2020-05-05,9.186,9.28,9.13,9.13,113034,8.41540129518522,8.50151578699312,8.36409904474647,8.36409904474647,123384.528863058,0.0,1.0
2020-05-06,9.153,9.33,9.153,9.195,27461,8.38516961189095,8.54732136774201,8.38516961189095,8.42364629972002,29975.6051020795,0.0,1.0
2020-05-07,9.208,9.28,9.208,9.245,40200,8.43555575071473,8.50151578699312,8.43555575071473,8.4694518804689,43881.1159500234,0.0,1.0
2020-05-08,9.36,9.36,9.31,9.33,27000,8.57480471619134,8.57480471619134,8.52899913544245,8.54732136774201,29472.3913097172,0.0,1.0
2020-05-11,9.407,9.407,9.39,9.39,3000,8.61786196209529,8.61786196209529,8.60228806464067,8.60228806464067,3274.71014552414,0.0,1.0
2020-05-12,9.245,9.42,9.245,9.41,10400,8.4694518804689,8.62977141309,8.4694518804689,8.62061029694022,11352.3285044837,0.0,1.0
2020-05-13,9.079,9.079,9.079,9.079,25,8.3173773523826,8.3173773523826,8.3173773523826,8.3173773523826,27.2892512127012,0.0,1.0
2020-05-14,9.157,9.54,8.96,9.54,3275,8.38883405835086,8.73970480688732,8.20836007020026,8.73970480688732,3574.89190886385,0.0,1.0
2020-05-15,9.204,9.204,9.03,9.07,112438,8.43189130425482,8.43189130425482,8.27248788324869,8.3091323478478,122733.953114148,0.0,1.0
2020-05-18,9.452,9.452,9.415,9.415,6000,8.65908698476929,8.65908698476929,8.62519085501511,8.62519085501511,6549.42029104827,0.0,1.0
2020-05-19,9.384,9.49,9.384,9.41,22634,8.5967913949508,8.69389922613844,8.5967913949508,8.62061029694022,24706.5964779311,0.0,1.0
2020-05-20,9.508,9.54,9.47,9.53,10000,8.71038923520804,8.73970480688732,8.67557699383889,8.73054369073755,10915.7004850805,0.0,1.0
2020-05-21,9.435,9.435,9.435,9.435,10,8.64351308731467,8.64351308731467,8.64351308731467,8.64351308731467,10.9157004850805,0.0,1.0
2020-05-22,9.457,9.457,9.457,9.457,0,8.66366754284418,8.66366754284418,8.66366754284418,8.66366754284418,0,0.0,1.0
2020-05-26,9.519,9.61,9.51,9.54,56400,8.72046646297279,8.80383261993576,8.71222145843799,8.73970480688732,61564.5507358538,0.0,1.0
2020-05-27,9.618,9.618,9.45,9.45,16557,8.81116151285559,8.81116151285559,8.65725476153933,8.65725476153933,18073.1252931477,0.0,1.0
2020-05-28,9.625,9.7,9.625,9.7,6300,8.81757429416043,8.88628266528376,8.81757429416043,8.88628266528376,6876.89130560069,0.0,1.0
2020-05-29,9.718,9.718,9.63,9.63,10800,8.90277267435336,8.90277267435336,8.82215485223532,8.82215485223532,11788.9565238869,0.0,1.0
2020-06-01,9.726,9.75,9.695,9.71,11260,8.91010156727318,8.93208824603264,8.88170210720887,8.89544378143354,12291.0787462006,0.0,1.0
2020-06-02,9.774,9.774,9.71,9.71,8456,8.95407492479211,8.95407492479211,8.89544378143354,8.89544378143354,9230.31633018403,0.0,1.0
2020-06-03,9.866,10.8,9.81,10.8,9131,9.03835719337006,9.89400544175924,8.98705494293131,9.89400544175924,9967.12611292696,0.0,1.0
2020-06-04,9.83,9.85,9.76,9.835,56220,9.00537717523086,9.02369940753041,8.94124936218242,9.00995773330575,61368.0681271223,0.0,1.0
2020-06-05,9.996,10.02,9.88,9.88,29500,9.15745170331716,9.17943838207662,9.05118275597975,9.05118275597975,32201.3164309874,0.0,1.0
2020-06-08,10.125,10.125,10.0,10.01,17900,9.27563010164928,9.27563010164928,9.16111614977707,9.17027726592685,19539.103868294,0.0,1.0
2020-06-09,10.088,10.12,10.055,10.07,9800,9.24173397189511,9.27104954357439,9.21150228860084,9.22524396282551,10697.3864753788,0.0,1.0
2020-06-10,10.11,10.2,10.1,10.1,24400,9.26188842742462,9.34433847277261,9.25272731127484,9.25272731127484,26634.3091835963,0.0,1.0
2020-06-11,9.584,9.584,9.584,9.584,68,8.78001371794634,8.78001371794634,8.78001371794634,8.78001371794634,74.2267632985472,0.0,1.0
2020-06-12,9.686,9.74,9.686,9.72,18600,8.87345710267407,8.92292712988287,8.87345710267407,8.90460489758331,20303.2029022497,0.0,1.0
2020-06-15,9.723,9.723,9.58,9.58,41480,8.90735323242825,8.90735323242825,8.77634927148643,8.77634927148643,45278.3256121137,0.0,1.0
2020-06-16,9.926,9.99,9.828,9.95,6300,9.09332389026872,9.15195503362729,9.0035449520009,9.11531056902818,6876.89130560069,0.0,1.0
2020-06-17,9.922,9.97,9.922,9.97,7000,9.08965944380881,9.13363280132774,9.08965944380881,9.13363280132774,7640.99033955632,0.0,1.0
2020-06-18,9.927,9.927,9.903,9.908,485,9.0942400018837,9.0942400018837,9.07225332312423,9.07683388119912,529.411473526402,0.0,1.0
2020-06-19,9.911,10.03,9.911,10.03,5453,9.07958221604405,9.1885994982264,9.07958221604405,9.1885994982264,5952.33147451438,0.0,1.0
2020-06-22,9.976,9.98,9.89,9.89,2824,9.13912947101761,9.14279391747752,9.06034387212952,9.06034387212952,3082.59381698672,0.0,1.0
2020-06-23,10.022,10.065,10.022,10.04,2500,9.18127060530658,9.22066340475062,9.18127060530658,9.19776061437618,2728.92512127011,0.0,1.0
2020-06-24,9.794,9.9,9.75,9.895,2300,8.97239715709166,9.0695049882793,8.93208824603264,9.06492443020441,2510.61111156851,0.0,1.0
2020-06-25,9.871,9.871,9.775,9.81,28496,9.04293775144495,9.04293775144495,8.95499103640709,8.98705494293131,31105.3801022853,0.0,1.0
2020-06-26,9.64,9.75,9.64,9.709,14100,8.8313159683851,8.93208824603264,8.8313159683851,8.89452766981856,15391.1376839634,0.0,1.0
2020-06-29,9.7536,9.77,9.7536,9.77,526,8.93538624784656,8.9504104783322,8.93538624784656,8.9504104783322,574.165845515232,0.0,1.0
2020-06-30,9.952,9.952,9.84,9.86,3900,9.11714279225814,9.11714279225814,9.01453829138064,9.03286052368019,4257.12318918138,0.0,1.0
2020-07-01,10.021,10.027,9.97,9.97,3800,9.1803544936916,9.18585116338147,9.13363280132774,9.13363280132774,4147.96618433058,0.0,1.0
2020-07-02,10.044,10.11,10.044,10.085,1600,9.20142506083609,9.26188842742462,9.20142506083609,9.23898563705018,1746.51207761287,0.0,1.0
2020-07-06,10.203,10.203,10.16,10.183,3400,9.34708680761755,9.34708680761755,9.3076940081735,9.32876457531799,3711.33816492735,0.0,1.0
2020-07-07,10.141,10.255,10.08,10.1,7600,9.29028788748893,9.39472461159639,9.23440507897529,9.25272731127484,8295.93236866115,0.0,1.0
2020-07-08,10.23,10.23,10.15,10.19,8700,9.37182182122194,9.37182182122194,9.29853289202373,9.33517735662283,9496.65942202,0.0,1.0
2020-07-09,10.191,10.24,10.14,10.24,2300,9.33609346823781,9.38098293737172,9.28937177587395,9.38098293737172,2510.61111156851,0.0,1.0
2020-07-10,10.288,10.288,10.21,10.24,19100,9.42495629489065,9.42495629489065,9.35349958892239,9.38098293737172,20848.9879265037,0.0,1.0
2020-07-13,10.165,10.459,10.165,10.4,1403,9.31227456624839,9.58161138105184,9.31227456624839,9.52756079576815,1531.47277805679,0.0,1.0
2020-07-14,10.298,10.298,10.08,10.09,3246,9.43411741104043,9.43411741104043,9.23440507897529,9.24356619512506,3543.23637745712,0.0,1.0
2020-07-15,10.367,10.51,10.32,10.51,153191,9.49732911247389,9.6283330734157,9.45427186656994,9.6283330734157,167218.707300996,0.0,1.0
2020-07-16,10.308,10.308,10.26,10.28,5400,9.4432785271902,9.4432785271902,9.39930516967127,9.41762740197083,5894.47826194345,0.0,1.0
2020-07-17,10.375,10.375,10.32,10.33,4800,9.50465800539371,9.50465800539371,9.45427186656994,9.46343298271971,5239.53623283862,0.0,1.0
2020-07-20,10.498,10.498,10.498,10.498,3,9.61733973403597,9.61733973403597,9.61733973403597,9.61733973403597,3.27471014552414,0.0,1.0
2020-07-21,10.469,10.55,10.469,10.52,139656,9.59077249720161,9.66497753801481,9.59077249720161,9.63749418956548,152444.30669444,0.0,1.0
2020-07-22,10.5269,10.5269,10.4828,10.495,4975,9.64381535970882,9.64381535970882,9.60341483748831,9.61459139919103,5430.56099132753,0.0,1.0
2020-07-23,10.3501,10.5,10.3501,10.5,2408,9.48184682618077,9.61917195726592,9.48184682618077,9.61917195726592,2628.50067680737,0.0,1.0
2020-07-24,10.2921,10.33,10.2921,10.33,3337,9.42871235251206,9.46343298271971,9.42871235251206,9.46343298271971,3642.56925187135,0.0,1.0
2020-07-27,10.3961,10.3961,10.3743,10.3743,222,9.52398796046974,9.52398796046974,9.50401672726323,9.50401672726323,242.328550768786,0.0,1.0
2020-07-28,10.328,10.42,10.328,10.41,20933,9.46160075948976,9.54588302806771,9.46160075948976,9.53672191191793,22849.8358254189,0.0,1.0
2020-07-29,10.4522,10.4775,10.41,10.43,112364,9.57538182206999,9.59855944592893,9.53672191191793,9.55504414421748,122653.176930558,0.0,1.0
2020-07-30,10.4399,10.46,10.3,10.33,28760,9.56411364920576,9.58252749266682,9.43594963427038,9.46343298271971,31393.5545950914,0.0,1.0
2020-07-31,10.5099,10.5099,10.375,10.41,10475,9.6282414622542,9.6282414622542,9.50465800539371,9.53672191191793,11434.1962581218,0.0,1.0
2020-08-03,10.6402,10.65,10.62,10.62,3468,9.7476108056858,9.75658869951258,9.72910535106325,9.72910535106325,3785.5649282259,0.0,1.0
2020-08-04,10.6785,10.68,10.62,10.65,1791,9.78269788053944,9.78407204796191,9.72910535106325,9.75658869951258,1955.00195687791,0.0,1.0
2020-08-05,10.7156,10.74,10.7104,10.74,6133,9.81668562145512,9.83903874486057,9.81192184105723,9.83903874486057,6694.59910749984,0.0,1.0
2020-08-06,10.8037,10.8037,10.7202,10.7202,836,9.89739505473465,9.89739505473465,9.82089973488402,9.82089973488402,912.552560552727,0.0,1.0
2020-08-07,10.7594,10.83,10.71,10.82,11682,9.85681131019114,9.92148879020857,9.81155539641124,9.91232767405879,12751.721306671,0.0,1.0
2020-08-10,10.7752,10.7752,10.66,10.75,9761,9.87128587370779,9.87128587370779,9.76574981566236,9.84819986101035,10654.815243487,0.0,1.0
2020-08-11,10.665,11.57,10.665,11.57,8156,9.77033037373725,10.5994113852921,9.77033037373725,10.5994113852921,8902.84531563162,0.0,1.0
2020-08-12,10.8461,10.8461,10.82,10.82,1637,9.93623818720971,9.93623818720971,9.91232767405879,9.91232767405879,1786.90016940767,0.0,1.0
2020-08-13,10.8337,10.8337,10.8337,10.8337,6,9.92487840318399,9.92487840318399,9.92487840318399,9.92487840318399,6.54942029104827,0.0,1.0
2020-08-14,10.825,10.85,10.8,10.815,12991,9.91690823213368,9.93981102250812,9.89400544175924,9.9077471159839,14180.586500168,0.0,1.0
2020-08-17,10.864,10.864,10.81,10.83,26992,9.95263658511781,9.95263658511781,9.90316655790901,9.92148879020857,29463.6587493292,0.0,1.0
2020-08-18,10.9377,10.96,10.875,10.875,6240,10.0201540111417,10.0405833001557,9.96271381288256,9.96271381288256,6811.39710269018,0.0,1.0
2020-08-19,10.8755,10.96,10.8755,10.96,4731,9.96317186869005,10.0405833001557,9.96317186869005,10.0405833001557,5164.21789949157,0.0,1.0
2020-08-20,10.9389,10.97,10.88,10.8911,7667,10.0212533450796,10.0497444163054,9.96729437095745,9.97746320988371,8369.06756191122,0.0,1.0
2020-08-21,11.0142,11.0142,10.9699,10.9699,4479,10.0902365496875,10.0902365496875,10.0496528051439,10.0496528051439,4889.14224726752,0.0,1.0
2020-08-24,11.0819,11.09,11.04,11.04,24168,10.1522573060215,10.1596778101028,10.1138722293539,10.1138722293539,26381.0649323423,0.0,1.0
2020-08-25,11.1263,11.1263,11.05,11.05,30457,10.1929326617265,10.1929326617265,10.1230333455037,10.1230333455037,33245.9489674094,0.0,1.0
2020-08-26,11.2789,11.2789,11.25,11.25,10733,10.3327312941721,10.3327312941721,10.3062556684992,10.3062556684992,11715.8213306368,0.0,1.0
2020-08-27,11.291,11.291,11.29,11.29,1178,10.3438162447133,10.3438162447133,10.3429001330983,10.3429001330983,1285.86951714248,0.0,1.0
2020-08-28,11.356,11.356,11.28,11.28,8545,10.4033634996868,10.4033634996868,10.3337390169485,10.3337390169485,9327.46606450129,0.0,1.0
2020-08-31,11.36,11.41,11.3,11.33,14409,10.4070279461468,10.4528335268956,10.3520612492481,10.3795445976974,15728.4328289524,0.0,1.0
2020-09-01,11.4355,11.44,11.4,11.44,11246,10.4761943730776,10.480316875345,10.4436724107459,10.480316875345,12275.7967655214,0.0,1.0
2020-09-02,11.6348,11.6348,11.5002,11.5002,300,10.6587754179426,10.6587754179426,10.5354667945666,10.5354667945666,327.471014552415,0.0,1.0
2020-09-03,11.179,11.52,11.12,11.52,23737,10.2412117438358,10.5536058045432,10.1871611585521,10.5536058045432,25910.5982414355,0.0,1.0
2020-09-04,11.0878,11.0878,10.87,10.8877,3968,10.1576623645498,10.1576623645498,9.95813325480768,9.97434843039278,4331.34995247993,0.0,1.0
2020-09-08,10.7224,10.85,10.7224,10.8,13521,9.82291518043697,9.93981102250812,9.82291518043697,9.89400544175924,14759.1186258773,0.0,1.0
2020-09-09,11.0008,11.04,10.97,10.97,12243,10.0779606540468,10.1138722293539,10.0497444163054,10.0497444163054,13364.092103884,0.0,1.0
2020-09-10,10.7798,10.9202,10.72,10.9202,3881,9.87549998713669,10.0041220578796,9.82071651256102,10.0041220578796,4236.38335825972,0.0,1.0
2020-09-11,10.764,10.764,10.764,10.764,8,9.86102542362004,9.86102542362004,9.86102542362004,9.86102542362004,8.73256038806437,0.0,1.0
2020-09-14,10.9272,10.98,10.885,10.97,19825,10.0105348391844,10.0589055324552,9.97187492903234,10.0497444163054,21640.376211672,0.0,1.0
2020-09-15,10.9968,11.04,10.9968,11.0,12888,10.0753955415248,10.1149758819324,10.0753955415248,10.078327418592,14066.6197982885,0.0012,1.0
2020-09-16,10.9,11.025,10.9,11.01,4422,9.98670626024121,10.1012327081798,9.98670626024121,10.0874895344271,4826.39608535315,0.0,1.0
2020-09-17,10.7778,10.82,10.75,10.82,5501,9.87474520473649,9.91340933356054,9.84927452271496,9.91340933356054,6004.07165660961,0.0,1.0
2020-09-18,10.677,10.76,10.58,10.76,31066,9.78239107711885,9.85843663855004,9.69351855351854,9.85843663855004,33907.0151034783,0.0,1.0
2020-09-21,10.585,10.585,10.585,10.585,141,9.69809961143608,9.69809961143608,9.69809961143608,9.69809961143608,153.894583454273,0.0,1.0
2020-09-22,10.7312,10.7312,10.65,10.65,6322,9.832049744945,9.832049744945,9.75765336436412,9.75765336436412,6900.15288367314,0.0,1.0
2020-09-23,10.4748,10.69,10.4748,10.69,8830,9.59713309493345,9.79430182770446,9.59713309493345,9.79430182770446,9637.51185745553,0.0,1.0
2020-09-24,10.5121,10.5121,10.43,10.43,1971017,9.63130778699832,9.63130778699832,9.55608681599228,9.55608681599228,2151268.37018646,0.0,1.0
2020-09-25,10.6952,10.6952,10.57,10.57,1996,9.7990661279387,9.7990661279387,9.68435643768345,9.68435643768345,2178.53608918247,0.0,1.0
2020-09-28,10.8505,10.8511,10.815,10.815,4945,9.94135378685755,9.94190351380765,9.908828275643,9.908828275643,5397.22493036439,0.0,1.0
2020-09-29,10.8268,10.87,10.8268,10.87,21197,9.9196395723284,9.95921991273596,9.9196395723284,9.95921991273596,23135.4857126257,0.0,1.0
2020-09-30,10.9402,10.9683,10.91,10.92,3728,10.0235379658982,10.0492835113948,9.9958683760763,10.0050304919114,4068.92912849313,0.0,1.0
2020-10-01,10.9991,11.01,10.86,10.99,22234,10.0775028281669,10.0874895344271,9.95005779690088,10.069165302757,24267.3203441298,0.0,1.0
2020-10-02,10.8546,10.92,10.8546,10.895,2188,9.94511025434993,10.0050304919114,9.94511025434993,9.98212520232367,2388.09467090744,0.0,1.0
2020-10-05,11.0336,11.0336,10.98,10.98,29714,10.1091121277979,10.1091121277979,10.0600031869219,10.0600031869219,32431.3734238317,0.0,1.0
2020-10-06,10.9,11.06,10.89,10.95,43759,9.98670626024121,10.1333001136026,9.97754414440613,10.0325168394166,47760.8019672023,0.0,1.0
2020-10-07,11.0489,11.0489,11.0,11.0,3294,10.1231301650256,10.1231301650256,10.078327418592,10.078327418592,3595.23941771897,0.0,1.0
2020-10-08,11.126,11.14,11.06,11.1,4896,10.1937700781141,10.2065970402832,10.1333001136026,10.1699485769429,5343.74383398667,0.0,1.0
2020-10-09,11.2393,11.2393,11.2119,11.2119,441,10.2975768505256,10.2975768505256,10.2724726531375,10.2724726531375,481.329867399534,0.0,1.0
2020-10-12,11.467,11.483,11.35,11.35,846,10.5061982280905,10.5208576134266,10.39900147282,10.39900147282,923.367500725633,0.0,1.0
2020-10-13,11.4357,11.47,11.4357,11.46,211499,10.4775208055266,10.508946862841,10.4775208055266,10.4997847470059,230840.783730464,0.0,1.0
2020-10-14,11.3577,11.4,11.31,11.4,3643,10.406056302013,10.4448120519954,10.3623530094796,10.4448120519954,3976.15579804195,0.0,1.0
2020-10-15,11.28,11.28,11.15,11.24,34546,10.3348666619744,10.3348666619744,10.2157591561183,10.2982181986341,37705.2643972433,0.0,1.0
2020-10-16,11.3068,11.35,11.3068,11.35,7455,10.3594211324124,10.39900147282,10.3594211324124,10.39900147282,8136.76680603976,0.0,1.0
2020-10-19,11.1017,11.35,11.09,11.34,5081,10.1715061366349,10.39900147282,10.1607864611078,10.3898393569849,5545.66225908622,0.0,1.0
2020-10-20,11.1652,11.1652,11.1207,11.16,1359,10.2296855721876,10.2296855721876,10.1889141567215,10.2249212719534,1483.28183627204,0.0,1.0
2020-10-21,11.157,11.2,11.157,11.18,1398,10.2221726372029,10.2615697352937,10.2221726372029,10.2432455036236,1525.84842318491,0.0,1.0
2020-10-22,11.1793,11.1793,11.08,11.09,9146,10.2426041555151,10.2426041555151,10.1516243452727,10.1607864611078,9982.41035654453,0.0,1.0
2020-10-23,11.2125,11.2125,11.17,11.17,846,10.2730223800876,10.2730223800876,10.2340833877885,10.2340833877885,923.367500725635,0.0,1.0
2020-10-26,11.0149,11.13,10.93,11.13,10590,10.0919789711863,10.1974349244481,10.0141926077465,10.1974349244481,11558.4655232678,0.0,1.0
2020-10-27,11.0439,11.0902,11.02,11.04,248549,10.1185491071081,10.1609697034245,10.0966516502622,10.1149758819324,271279.041297702,0.0,1.0
2020-10-28,10.648,10.82,10.648,10.82,622,9.7558209411971,9.91340933356054,9.7558209411971,9.91340933356054,678.882488713175,0.0,1.0
2020-10-29,10.7833,10.86,10.63,10.63,14095,9.87978436844579,9.95005779690088,9.73932913269395,9.73932913269395,15384.0010906949,0.0,1.0
2020-10-30,10.53,10.65,10.51,10.65,8396,9.64770797434312,9.75765336436412,9.62938374267295,9.75765336436412,9163.82214668137,0.0,1.0
2020-11-02,10.6734,10.7241,10.66,10.68,3509,9.77909271541822,9.82554464270209,9.7668154801992,9.78513971186937,3829.90137121307,0.0,1.0
2020-11-03,10.8789,10.88,10.77,10.77,948,9.96737419582919,9.96838202857105,9.86759875438512,9.86759875438512,1034.69549726703,0.0,1.0
2020-11-04,11.1676,11.27,11.07,11.07,4116,10.2318844799881,10.3257045461393,10.1424622294376,10.1424622294376,4492.41209572896,0.0,1.0
2020-11-05,11.3766,11.43,11.35,11.35,29730,10.4233727009413,10.4722983995006,10.39900147282,10.39900147282,32448.8366389754,0.0,1.0
2020-11-06,11.3821,11.396,11.32,11.32,3264,10.4284118646506,10.4411472056614,10.3715151253147,10.3715151253147,3562.49588932444,0.0,1.0
2020-11-09,11.3812,11.5881,11.3812,11.5881,860,10.4275872742254,10.6171514508533,10.4275872742254,10.6171514508533,938.647813976419,0.0,1.0
2020-11-10,11.3039,11.37,11.3039,11.37,4826,10.3567641188202,10.4173257044901,10.3567641188202,10.4173257044901,5267.34226773279,0.0,1.0
2020-11-11,11.437,11.457,11.38,11.38,673,10.4787118805852,10.4970361122554,10.4264878203252,10.4264878203252,734.54648698387,0.0,1.0
2020-11-12,11.3467,11.45,10.78,10.78,23204,10.3959779745944,10.4906226311708,9.87676087022021,9.87676087022021,25326.0277622195,0.0,1.0
2020-11-13,11.4887,11.4887,11.41,11.41,418,10.5260800194526,10.5260800194526,10.4539741678305,10.4539741678305,456.226495630397,0.0,1.0
2020-11-16,11.5582,11.5582,11.53,11.5301,5406,10.5897567245064,10.5897567245064,10.5639195578515,10.5640111790098,5900.38381669362,0.0,1.0
2020-11-17,11.5228,11.54,11.5,11.5,981,10.5573228344502,10.5730816736866,10.5364332103462,10.5364332103462,1070.71337850101,0.0,1.0
2020-11-18,11.4093,11.51,11.4093,11.51,1113,10.453332819722,10.5455953261813,10.453332819722,10.5455953261813,1214.78490343692,0.0,1.0
2020-11-19,11.4399,11.44,11.36,11.36,11885,10.4813688941774,10.4814605153357,10.4081635886551,10.4081635886551,12971.8944989647,0.0,1.0
2020-11-20,11.3841,11.46,11.3841,11.425,7857,10.4302442878176,10.4997847470059,10.4302442878176,10.4677173415831,8575.53008652641,0.0,1.0
2020-11-23,11.3953,11.4198,11.3953,11.41,1638,10.4405058575529,10.4629530413489,10.4405058575529,10.4539741678305,1787.79665034113,0.0,1.0
2020-11-24,11.5546,11.56,11.52,11.53,9623,10.5864583628058,10.5914059053567,10.5547574420164,10.5639195578515,10503.0324580175,0.0,1.0
2020-11-25,11.55,11.59,11.51,11.59,21478,10.5822437895217,10.618892252862,10.5455953261813,10.618892252862,23442.1834285876,0.0,1.0
2020-11-27,11.6051,11.6138,11.6051,11.61,1147,10.632727047773,10.6406980885495,10.632727047773,10.6372164845322,1251.89423561738,0.0,1.0
2020-11-30,11.5829,11.5829,11.51,11.51,478,10.6123871506191,10.6123871506191,10.5455953261813,10.5455953261813,521.713552419449,0.0,1.0
2020-12-01,11.74,11.77,11.69,11.69,46575,10.7563239903882,10.7838103378935,10.7105134112128,10.7105134112128,50834.327832502,0.0,1.0
2020-12-02,11.7425,11.7425,11.73,11.73,6752,10.758614519347,10.758614519347,10.7471618745532,10.7471618745532,7369.47679066136,0.0,1.0
2020-12-03,11.7284,11.79,11.72,11.72,6407,10.7456959360195,10.8021345695637,10.7379997587181,10.7379997587181,6992.92621412433,0.0,1.0
2020-12-04,11.8046,11.8046,11.79,11.7934,1595,10.8155112586829,10.8155112586829,10.8021345695637,10.8052496889476,1740.8642596423,0.0,1.0
2020-12-07,11.8117,11.8304,11.7701,11.8304,4183,10.8220163609258,10.8391495175374,10.7839019590518,10.8391495175374,4565.53930914342,0.0,1.0
2020-12-08,11.8452,11.8599,11.77,11.79,4465,10.8527094489733,10.8661777592509,10.7838103378935,10.8021345695637,4873.32847605198,0.0,1.0
2020-12-09,11.7405,11.7647,11.7405,11.7647,391,10.75678209618,10.7789544165009,10.75678209618,10.7789544165009,426.757320075324,0.0,1.0
2020-12-10,11.7297,11.7297,11.7,11.72,1920,10.7468870110781,10.7468870110781,10.7196755270479,10.7379997587181,2095.58581724967,0.0,1.0
2020-12-11,11.6941,11.6941,11.629,11.629,13201,10.7142698787052,10.7142698787052,10.6546245046188,10.6546245046188,14408.243944538,0.0,1.0
2020-12-14,11.7099,11.795,11.7099,11.78,10343,10.7287460217246,10.8067156274812,10.7287460217246,10.7929724537286,11288.8771394862,0.0,1.0
2020-12-15,11.7456,11.76,11.67,11.72,1664,10.8257728284182,10.8390451285756,10.7560932525916,10.8021776281383,1805.38412451204,0.0702,1.0
2020-12-16,11.79,11.791,11.75,11.75,3658,10.8666957539036,10.8676174414145,10.8298282534663,10.8298282534663,3968.80716794775,0.0,1.0
2020-12-17,11.8641,11.8799,11.85,11.86,22819,10.9349927984638,10.9495554611365,10.9219970045596,10.9312138796689,24757.8487603607,0.0,1.0
2020-12-18,11.8448,11.8448,11.8299,11.84,5405,10.9172042295028,10.9172042295028,10.9034710855899,10.9127801294503,5864.24350540117,0.0,1.0
2020-12-21,11.7651,11.79,11.65,11.73,5766,10.8437457348814,10.8666957539036,10.737659502373,10.8113945032476,6255.91638337525,0.0,1.0
2020-12-22,11.7626,11.7626,11.7626,11.7626,99,10.841441516104,10.841441516104,10.841441516104,10.841441516104,107.411675677099,0.0,1.0
2020-12-23,11.7736,11.81,11.7736,11.81,2735,10.8515800787243,10.8851295041223,10.8515800787243,10.8851295041223,2967.38316138248,0.0,1.0
2020-12-24,11.797,11.797,11.78,11.78,689,10.8731475664801,10.8731475664801,10.8574788787943,10.8574788787943,747.541864055771,0.0,1.0
2020-12-28,11.9204,11.96,11.92,11.92,6923,10.9868838053293,11.0233826307623,10.9865151303249,10.9865151303249,7511.22253245005,0.0,1.0
2020-12-29,11.8972,11.96,11.89,11.96,3370,10.9655006550757,11.0233826307623,10.9588645049969,11.0233826307623,3656.33683870527,0.0,1.0
2020-12-30,11.8554,11.87,11.8554,11.86,5297,10.9774825927178,10.9910014318842,10.9774825927178,10.9817419530031,5720.62431159387,0.0548,1.0
2020-12-31,11.9175,11.9175,11.8279,11.8279,530,11.0349839565695,11.0349839565695,10.9520190257947,10.9520190257947,572.386423474563,0.0,1.0
2021-01-04,11.7475,11.82,11.67,11.82,1458,10.8775728155906,10.9447040374786,10.8058118542619,10.9447040374786,1574.602651747,0.0,1.0
2021-01-05,11.8223,11.8223,11.78,11.78,1437,10.9468337176213,10.9468337176213,10.9076661219542,10.9076661219542,1551.9231896848,0.0,1.0
2021-01-06,11.8161,11.94,11.74,11.74,2714,10.941092840715,11.055817784052,10.8706282064297,10.8706282064297,2931.05047794333,0.0,1.0
2021-01-07,12.0113,12.0113,11.95,11.95,3045,11.1218378684744,11.1218378684744,11.0650772629331,11.0650772629331,3288.52199901894,0.0,1.0
2021-01-08,12.1008,12.1008,12.04,12.07,1670,11.2047102044604,11.2047102044604,11.1484125728632,11.1761910095065,1803.55722113682,0.0,1.0
2021-01-11,12.011,12.06,12.011,12.0594,4346,11.121560084108,11.1669315306254,11.121560084108,11.1663759618926,4693.56867249139,0.0,1.0
2021-01-12,12.0336,12.06,12.0,12.02,5442,11.1424865063793,11.1669315306254,11.1113746573387,11.129893615101,5877.22059726143,0.0,1.0
2021-01-13,12.0531,12.0531,12.03,12.03,8556,11.1605424901975,11.1605424901975,11.1391530939821,11.1391530939821,9240.26082877044,0.0,1.0
2021-01-14,11.988,12.08,11.988,12.04,7500,11.1002632826814,11.1854504883877,11.1002632826814,11.1484125728632,8099.807879357,0.0,1.0
2021-01-15,11.9096,11.97,11.88,11.88,18269,11.0276689682534,11.0835962206954,11.0002609107653,11.0002609107653,19730.0520197298,0.0,1.0
2021-01-19,12.024,12.024,11.98,11.98,41868,11.1335974066534,11.1335974066534,11.0928556995765,11.0928556995765,45216.3675057226,0.0,1.0
2021-01-20,12.1927,12.1927,12.15,12.17,23907,11.2898048153778,11.2898048153778,11.2502668405555,11.2687857983177,25818.9475962385,0.0,1.0
2021-01-21,12.2049,12.2198,12.18,12.2,39775,11.3011013796128,11.3148980031456,11.2780452771988,11.296564234961,42955.9811201899,0.0,1.0
2021-01-22,12.1639,12.17,12.1272,12.1272,46569,11.2631375162002,11.2687857983177,11.2291552287065,11.2291552287065,50293.3270845036,0.0,1.0
2021-01-25,12.1792,12.21,12.1307,12.21,4065,11.2773045188883,11.3058237138422,11.2323960463149,11.3058237138422,4390.09587061151,0.0,1.0
2021-01-26,12.1626,12.2,12.1626,12.1761,3484,11.2619337839457,11.296564234961,11.2619337839457,11.2744340804352,3762.6307535573,0.0,1.0
2021-01-27,11.8463,12.0119,11.8463,12.0119,7045,10.969056466936,11.1223934372073,10.969056466936,11.1223934372073,7608.419534676,0.0,1.0
2021-01-28,11.9675,12.05,11.9675,12.05,5729,11.0812813509751,11.1576720517443,11.0812813509751,11.1576720517443,6187.17324544484,0.0,1.0
2021-01-29,11.7561,11.7561,11.65,11.65,17855,10.8855359674283,10.8855359674283,10.7872928964997,10.7872928964997,19282.9426247893,0.0,1.0
2021-02-01,11.935,11.935,11.88,11.88,3969,11.0511880446115,11.0511880446115,11.0002609107653,11.0002609107653,4286.41832975572,0.0,1.0
2021-02-02,12.1139,12.1539,12.11,12.11,618,11.2168401217946,11.2538780373191,11.213228925031,11.213228925031,667.424169259019,0.0,1.0
2021-02-03,12.117,12.15,12.0925,12.0925,8650,11.2197105602478,11.2502668405555,11.197024836989,11.197024836989,9341.7784208584,0.0,1.0
2021-02-04,12.2249,12.23,12.17,12.17,1939,11.319620337375,11.3243426716044,11.2687857983177,11.2687857983177,2094.07033040977,0.0,1.0
2021-02-05,12.2911,12.2911,12.29,12.29,137,11.380918087568,11.380918087568,11.3798995448911,11.3798995448911,147.956490596255,0.0,1.0
2021-02-08,12.3701,12.3701,12.3701,12.3701,69,11.4540679707288,11.4540679707288,11.4540679707288,11.4540679707288,74.5182324900846,0.0,1.0
2021-02-09,12.3749,12.38,12.36,12.36,1514,11.4585125205918,11.4632348548211,11.4447158970589,11.4447158970589,1635.08121724619,0.0,1.0
2021-02-10,12.3531,12.3531,12.3531,12.3531,40,11.4383268566309,11.4383268566309,11.4383268566309,11.4383268566309,43.1989753565708,0.0,1.0
2021-02-11,12.3859,12.42,12.3234,12.42,23926,11.468697947361,11.5002727703456,11.410826204354,11.5002727703456,25839.4671095327,0.0,1.0
2021-02-12,12.4568,12.4568,12.38,12.385,6386,11.5343476526281,11.5343476526281,11.4632348548211,11.4678645942617,6896.71641567651,0.0,1.0
2021-02-16,12.47,12.67,12.45,12.67,40475,11.5465701647512,11.7317597423735,11.5280512069889,11.7317597423735,43711.9631889298,0.0,1.0
2021-02-17,12.4496,12.4496,12.36,12.36,13492,11.5276808278337,11.5276808278337,11.4447158970589,11.4447158970589,14571.0143877713,0.0,1.0
2021-02-18,12.397,12.397,12.32,12.32,6413,11.478975968919,11.478975968919,11.4076779815344,11.4076779815344,6925.87572404221,0.0,1.0
2021-02-19,12.3788,12.47,12.3788,12.42,181882,11.4621237173554,11.5465701647512,11.4621237173554,11.5002727703456,196427.900895095,0.0,1.0
2021-02-22,12.2813,12.38,12.2813,12.31,144845,11.3718437982645,11.4632348548211,11.3718437982645,11.3984185026533,156428.889638062,0.0,1.0
2021-02-23,12.2897,12.3,12.05,12.05,30821,11.3796217605246,11.3891590237722,11.1576720517443,11.1576720517443,33285.8904866218,0.0,1.0
2021-02-24,12.385,12.41,12.24,12.26,180922,11.4678645942617,11.4910132914645,11.3336021504855,11.3521211082477,195391.125486537,0.0,1.0
2021-02-25,12.1,12.38,12.07,12.38,3563,11.2039694461499,11.4632348548211,11.1761910095065,11.4632348548211,3847.94872988653,0.0,1.0
2021-02-26,12.1133,12.149,12.1133,12.149,5325,11.2162845530618,11.2493408926673,11.2162845530618,11.2493408926673,5750.86359434346,0.0,1.0
2021-03-01,12.3648,12.42,12.31,12.31,1428880,11.4491604469218,11.5002727703456,11.3984185026533,11.3984185026533,1543153.79768742,0.0,1.0
2021-03-02,12.2801,12.38,12.2801,12.34,11423,11.3707326607988,11.4632348548211,11.3707326607988,11.4261969392967,12336.5473874527,0.0,1.0
2021-03-03,12.1126,12.27,12.1126,12.24,4707,11.2156363895401,11.3613805871288,11.2156363895401,11.3336021504855,5083.43942508445,0.0,1.0
2021-03-04,11.9027,12.12,11.78,12.115,1943,11.0212799278255,11.2224884039121,10.9076661219542,11.2178586644716,2098.39022794542,0.0,1.0
2021-03-05,12.16,12.1899,11.77,11.85,102832,11.2595263194366,11.2872121612911,10.8984066430731,10.972482474122,111055.925846672,0.0,1.0
2021-03-08,12.08,12.27,12.08,12.21,26729,11.1854504883877,11.3613805871288,11.1854504883877,11.3058237138422,28866.6353076443,0.0,1.0
2021-03-09,12.28,12.35,12.24,12.24,7495,11.37064006601,11.4354564181778,11.3336021504855,11.3336021504855,8094.40800743741,0.0,1.0
2021-03-10,12.3465,12.38,12.32,12.32,29190,11.4322156005694,11.4632348548211,11.4076779815344,11.4076779815344,31524.4522664574,0.0,1.0
2021-03-11,12.4776,12.5687,12.4499,12.4499,25404,11.5536073687008,11.6379612213078,11.5279586122001,11.5279586122001,27435.6692489581,0.0,1.0
2021-03-12,12.51,12.51,12.42,12.43,60523,11.5836080802756,11.5836080802756,11.5002727703456,11.5095322492267,65363.2896376434,0.0,1.0
2021-03-15,12.5797,12.5797,12.46,12.51,31288,11.648146648077,11.648146648077,11.53731068587,11.5836080802756,33790.2385239096,0.0,1.0
2021-03-16,12.5578,12.63,12.52,12.63,26216,11.6278683893274,11.694721826849,11.5928675591567,11.694721826849,28312.6084486963,0.0,1.0
2021-03-17,12.6007,12.6007,12.48,12.51,24996,11.6675915537273,11.6675915537273,11.5558296436323,11.5836080802756,26995.0397003211,0.0,1.0
2021-03-18,12.4389,12.63,12.41,12.58,9862,11.5177731854309,11.694721826849,11.4910132914645,11.6484244324434,10650.7073741625,0.0,1.0
2021-03-19,12.45,12.46,12.34,12.4,23535,11.5280512069889,11.53731068587,11.4261969392967,11.4817538125834,25417.1971254224,0.0,1.0
2021-03-22,12.51,12.55,12.45,12.45,17640,11.5836080802756,11.6206459958001,11.5280512069889,11.5280512069889,19050.7481322477,0.0,1.0
2021-03-23,12.3773,12.5,12.3773,12.47,7667,11.4607347955232,11.5743486013945,11.4607347955232,11.5465701647512,8280.1636014707,0.0,1.0
2021-03-24,12.29,12.45,12.29,12.4156,7661,11.3798995448911,11.5280512069889,11.3798995448911,11.4961985996379,8273.68375516719,0.0,1.0
2021-03-25,12.35,12.42,12.21,12.21,9156,11.4354564181778,11.5002727703456,11.3058237138422,11.3058237138422,9888.24545911901,0.0,1.0
2021-03-26,12.58,12.58,12.3785,12.48,24268,11.6484244324434,11.6484244324434,11.461845932989,11.5558296436323,26208.8183488315,0.0,1.0
2021-03-29,12.5261,12.56,12.47,12.5199,22934,11.5985158412742,11.6299054746812,11.5465701647512,11.5927749643679,24768.1325206899,0.0,1.0
2021-03-30,12.4898,12.54,12.47,12.5,35742,11.5649039329358,11.611386516919,11.5465701647512,11.5743486013945,38600.4444298637,0.0,1.0
2021-03-31,12.5889,12.61,12.585,12.6,12830,11.6566653686476,11.6762028690868,11.653054171884,11.6669433902057,13856.0713456201,0.0,1.0
2021-04-01,12.7,12.77,12.47,12.47,18182,11.7595381790168,11.8243545311846,11.5465701647512,11.5465701647512,19636.0942483292,0.0,1.0
2021-04-05,12.9079,12.93,12.84,12.84,17964,11.9520427449552,11.9725061932825,11.8891708833524,11.8891708833524,19400.6598326359,0.0,1.0
2021-04-06,12.8962,12.95,12.8962,12.9252,1227577,11.9412091546643,11.9910251510447,11.9412091546643,11.9680616434195,1325751.71428233,0.0,1.0
2021-04-07,12.9106,13.07,12.874,12.92,7194,11.9545428042531,12.1021388976181,11.9206531115482,11.9632467144014,7769.33571787925,0.0,1.0
2021-04-08,12.9754,12.99,12.93,12.95,30808,12.0145442274027,12.0280630665692,11.9725061932825,11.9910251510447,33271.8508196309,0.0,1.0
2021-04-09,13.0678,13.0678,12.9601,12.9601,8934,12.1001018122643,12.1001018122643,12.0003772247146,12.0003772247146,9648.49114589003,0.0,1.0
2021-04-12,13.0884,13.11,13.04,13.0501,25307,12.1191763387594,12.1391768131426,12.0743604609748,12.0837125346447,27330.9117337183,0.0,1.0
2021-04-13,13.1415,13.1415,13.0764,13.0764,8103,12.1683441716181,12.1683441716181,12.108064964102,12.108064964102,8751.03243285729,0.0,1.0
2021-04-14,13.0609,13.195,13.06,13.16,35907,12.0937127718363,12.217882383632,12.092879418737,12.1854742075481,38778.6402032096,0.0,1.0
2021-04-15,13.18,13.22,13.12,13.12,21475,12.2039931653104,12.2410310808348,12.1484362920237,12.1484362920237,23192.4498945588,0.0,1.0
2021-04-16,13.2427,13.26,13.19,13.21,13535,12.262050097895,12.2780689963593,12.2132526441915,12.2317716019537,14617.4532862796,0.0,1.0
2021-04-19,13.17,13.2198,13.12,13.21,34137,12.1947336864293,12.2408458912572,12.1484362920237,12.2317716019537,36867.0855436812,0.0,1.0
2021-04-20,13.0602,13.15,13.03,13.13,10200,12.0930646083146,12.176214728667,12.0651009820936,12.1576957709048,11015.7387159255,0.0,1.0
2021-04-21,13.1911,13.1911,12.99,13.02,14335,12.2142711868684,12.2142711868684,12.0280630665692,12.0558415032125,15481.432793411,0.0,1.0
2021-04-22,13.078,13.22,13.04,13.2,5125,12.109546480723,12.2410310808348,12.0743604609748,12.2225121230726,5534.86871756062,0.0,1.0
2021-04-23,13.2298,13.26,13.22,13.23,2682,12.2501053701383,12.2780689963593,12.2410310808348,12.2502905597159,2896.49129765807,0.0,1.0
2021-04-26,13.2516,13.29,13.23,13.23,7930,12.2702910340992,12.3058474330026,12.2502905597159,12.2502905597159,8564.19686444011,0.0,1.0
2021-04-27,13.26,13.28,13.24,13.2412,8254,12.2780689963593,12.2965879541215,12.2595500385971,12.2606611760628,8914.10856482836,0.0,1.0
2021-04-28,13.2356,13.27,13.2356,13.25,2787,12.2554758678894,12.2873284752404,12.2554758678894,12.2688095174782,3009.88860796906,0.0,1.0
2021-04-29,13.3234,13.35,13.2709,13.32,18597,12.3367740924656,12.3614043062893,12.2881618283397,12.333625869646,20084.2836176536,0.0,1.0
2021-04-30,13.2297,13.28,13.2297,13.28,1634,12.2500127753495,12.2965879541215,12.2500127753495,12.2965879541215,1764.67814331592,0.0,1.0
2021-05-03,13.2511,13.3129,13.2511,13.3129,5984,12.2698280601551,12.3270516396404,12.2698280601551,12.3270516396404,6462.56671334298,0.0,1.0
2021-05-04,13.1641,13.1641,13.06,13.145,41634,12.1892705938894,12.1892705938894,12.092879418737,12.1715849892265,44963.6534998866,0.0,1.0
2021-05-05,13.1816,13.25,13.1816,13.2,8120,12.2054746819313,12.2688095174782,12.2054746819313,12.2225121230726,8769.39199738389,0.0,1.0
2021-05-06,13.29,13.33,13.1847,13.33,20119,12.3058474330026,12.3428853485271,12.2083451203845,12.3428853485271,21728.0046299712,0.0,1.0
2021-05-07,13.3984,13.41,13.32,13.32,5147,12.4062201840739,12.416961179576,12.333625869646,12.333625869646,5558.62815400675,0.0,1.0
2021-05-10,13.2529,13.41,13.2529,13.28,22138,12.2714947663537,12.416961179576,12.2714947663537,12.2965879541215,23908.4729110941,0.0,1.0
2021-05-11,13.112,13.16,13.07,13.085,21134,12.1410287089188,12.1854742075481,12.1021388976181,12.1160281159398,22824.1786296441,0.0,1.0
2021-05-12,12.8268,13.05,12.8268,13.05,16228,11.8769483712294,12.0836199398559,11.8769483712294,12.0836199398559,17525.8243021607,0.0,1.0
2021-05-13,13.0013,13.04,12.92,12.92,14192,12.0385262777048,12.0743604609748,11.9632467144014,11.9632467144014,15326.9964565113,0.0,1.0
2021-05-14,13.17,13.19,13.105,13.113,3104,12.1947336864293,12.2132526441915,12.134547073702,12.1419546568069,3352.24048766987,0.0,1.0
2021-05-17,13.1448,13.17,13.0903,13.17,8950,12.1713997996488,12.1947336864293,12.1209356397468,12.1947336864293,9665.77073603273,0.0,1.0
2021-05-18,13.0455,13.18,13.0455,13.17,5175,12.0794531743594,12.2039931653104,12.0794531743594,12.1947336864293,5588.86743675632,0.0,1.0
2021-05-19,12.9804,12.9804,12.61,12.61,30807,12.0191739668433,12.0191739668433,11.6762028690868,11.6762028690868,33270.7708452468,0.0,1.0
2021-05-20,13.1404,13.17,13.09,13.09,25424,12.1673256289412,12.1947336864293,12.1206578553803,12.1206578553803,27457.2687366362,0.0,1.0
2021-05-21,13.1275,13.23,13.11,13.21,11059,12.1553809011845,12.2502905597159,12.1391768131426,12.2317716019537,11943.4367117079,0.0,1.0
2021-05-24,13.2593,13.31,13.21,13.21,15975,12.2774208328376,12.3243663907649,12.2317716019537,12.2317716019537,17252.5907830304,0.0,1.0
2021-05-25,13.2307,13.3,13.23,13.3,23844,12.2509387232376,12.3151069118838,12.2502905597159,12.3151069118838,25750.9092100519,0.0,1.0
2021-05-26,13.2607,13.29,13.24,13.24,6222,12.278717159881,12.3058474330026,12.2595500385971,12.2595500385971,6719.60061671456,0.0,1.0
2021-05-27,13.3106,13.34,13.29,13.34,40603,12.3249219594977,12.3521448274082,12.3058474330026,12.3521448274082,43850.1999100712,0.0,1.0
2021-05-28,13.3209,13.38,13.32,13.3201,21807,12.3344592227453,12.3891827429327,12.333625869646,12.3337184644348,23551.0013900184,0.0,1.0
2021-06-01,13.3,13.36,13.28,13.3572,6124,12.3151069118838,12.3706637851704,12.2965879541215,12.3680711310837,6613.76312709095,0.0,1.0
2021-06-02,13.2993,13.35,13.26,13.3,275977,12.3144587483621,12.3614043062893,12.2780689963593,12.3151069118838,298048.090549507,0.0,1.0
2021-06-03,13.2379,13.29,13.19,13.19,14575,12.257605548032,12.3058474330026,12.2132526441915,12.2132526441915,15740.6266455505,0.0,1.0
2021-06-04,13.363,13.363,13.32,13.34,5427,12.3734416288348,12.3734416288348,12.333625869646,12.3521448274082,5861.02098150272,0.0,1.0
2021-06-07,13.35,13.3607,13.31,13.35,16973,12.3614043062893,12.3713119486921,12.3243663907649,12.3614043062893,18330.4052181769,0.0,1.0
2021-06-08,13.3611,13.38,13.29,13.345,23634,12.3716823278474,12.3891827429327,12.3058474330026,12.3567745668488,25524.1145894297,0.0,1.0
2021-06-09,13.3298,13.36,13.285,13.3475,4590,12.3427001589495,12.3706637851704,12.3012176935621,12.3590894365691,4957.08242216648,0.0,1.0
2021-06-10,13.3707,13.4,13.33,13.38,15055,12.3805714275732,12.4077017006949,12.3428853485271,12.3891827429327,16259.0143498294,0.0,1.0
2021-06-11,13.38,13.38,13.33,13.345,7546,12.3891827429327,12.3891827429327,12.3428853485271,12.3567745668488,8149.48670101705,0.0,1.0
2021-06-14,13.411,13.411,13.35,13.38,7430,12.4178871274641,12.4178871274641,12.3614043062893,12.3891827429327,8024.20967248303,0.0,1.0
2021-06-15,13.36,13.42,13.36,13.41,30632,12.3706637851704,12.4262206584571,12.3706637851704,12.416961179576,33081.775328062,0.0,1.0
2021-06-16,13.3486,13.4,13.3,13.39,7175,12.360107979246,12.4077017006949,12.3151069118838,12.3984422218138,7748.81620458486,0.0,1.0
2021-06-17,13.3368,13.36,13.25,13.35,44725,12.3491817941663,12.3706637851704,12.2688095174782,12.3614043062893,48301.8543205655,0.0,1.0
2021-06-18,13.182,13.22,13.17,13.2,66058,12.2058450610866,12.2410310808348,12.1947336864293,12.2225121230726,71340.9478526086,0.0,1.0
2021-06-21,13.3349,13.34,13.3,13.3,9454,12.3474224931788,12.3521448274082,12.3151069118838,12.3151069118838,10210.0778255255,0.0,1.0
2021-06-22,13.4148,13.42,13.33,13.33,4783,12.421405729439,12.4262206584571,12.3428853485271,12.3428853485271,5165.51747826193,0.0,1.0
2021-06-23,13.47,13.47,13.39,13.39,8311,12.4725180528627,12.4725180528627,12.3984422218138,12.3984422218138,8975.6671047115,0.0,1.0
2021-06-24,13.4991,13.52,13.46,13.46,11690,12.4994631364068,12.5188154472683,12.4632585739816,12.4632585739816,12624.9005479578,0.0,1.0
2021-06-25,13.57,13.6,13.53,13.54,22925,12.5651128416739,12.5928912783172,12.5280749261494,12.5373344050305,24758.4127512345,0.0,1.0
2021-06-28,13.5857,13.5857,13.53,13.55,4747,12.5796502235172,12.5796502235172,12.5280749261494,12.5465938839116,5126.63840044104,0.0,1.0
2021-06-29,13.5998,13.62,13.58,13.6,9550,12.5927060887396,12.6114102360795,12.574372320555,12.5928912783172,10313.7553663813,0.0,1.0
2021-06-30,13.6188,13.62,13.6,13.6,1315,12.6102990986137,12.6114102360795,12.5928912783172,12.5928912783172,1420.16631484726,0.0,1.0
2021-07-01,13.6811,13.7,13.64,13.65,12078,12.6679856520431,12.6854860671284,12.6299291938417,12.6391886727228,13043.9306089165,0.0,1.0
2021-07-02,13.7908,13.7908,13.69,13.79,2120,12.7695621353689,12.7695621353689,12.6762265882473,12.7688213770584,2289.54569389825,0.0,1.0
2021-07-06,13.74,13.85,13.66,13.85,2533,12.7225239826528,12.8243782503451,12.6484481516039,12.8243782503451,2735.57511445485,0.0,1.0
2021-07-07,13.7856,13.81,13.7535,13.78,13054,12.7647472063507,12.7873403348207,12.7350242791423,12.7595618981773,14097.9856076169,0.0,1.0
2021-07-08,13.6481,13.67,13.55,13.6,4231,12.6374293717354,12.657707630485,12.5465938839116,12.5928912783172,4569.37161834126,0.0,1.0
2021-07-09,13.8265,13.83,13.7,13.76,17629,12.8026184749745,12.8058592925829,12.6854860671284,12.7410429404151,19038.8684140246,0.0,1.0
2021-07-12,13.8723,13.88,13.82,13.82,5862,12.84502688825,12.8521566869885,12.7965998137018,12.7965998137018,6330.80983850544,0.0,1.0
2021-07-13,13.8089,13.9,13.8089,13.9,22340,12.7863217921437,12.8706756447507,12.7863217921437,12.8706756447507,24126.6277366448,0.0,1.0
2021-07-14,13.8209,13.87,13.77,13.87,10403,12.7974331668011,12.8428972081073,12.7503024192962,12.8428972081073,11234.9735158601,0.0,1.0
2021-07-15,13.7625,13.78,13.72,13.73,12310,12.7433578101354,12.7595618981773,12.7040050248906,12.7132645037717,13294.4846659846,0.0,1.0
2021-07-16,13.6582,13.811,13.6582,13.811,11448,12.6467814454053,12.7882662827088,12.6467814454053,12.7882662827088,12363.5467470506,0.0,1.0
2021-07-19,13.4225,13.48,13.36,13.44,14406,12.4285355281774,12.4817775317438,12.3706637851704,12.4447396162194,15558.110974669,0.0,1.0
2021-07-20,13.6947,13.71,13.635,13.635,21740,12.6805785433214,12.6947455460095,12.6252994544011,12.6252994544011,23478.6431062962,0.0,1.0
2021-07-21,13.7944,13.7944,13.75,13.75,5643,12.7728955477661,12.7728955477661,12.731783461534,12.731783461534,6094.29544842822,0.0,1.0
2021-07-22,13.83,13.83,13.8,13.8,6438,12.8058592925829,12.8058592925829,12.7780808559395,12.7780808559395,6952.87508364005,0.0,1.0
2021-07-23,13.96,13.96,13.88,13.88,7776,12.9262325180374,12.9262325180374,12.8521566869885,12.8521566869885,8397.88080931734,0.0,1.0
2021-07-26,13.9839,13.9839,13.935,13.95,2910,12.9483626725633,12.9483626725633,12.9030838208346,12.9169730391563,3142.72545719051,0.0,1.0
2021-07-27,13.8949,14.04,13.82,14.04,5854,12.8659533105213,13.0003083490863,12.7965998137018,13.0003083490863,6322.17004343413,0.0,1.0
2021-07-28,13.9067,13.9452,13.86,13.9,11342,12.876879495601,12.9125284892933,12.8336377292262,12.8706756447507,12249.0694623557,0.0,1.0
2021-07-29,13.965,14.0,13.89,13.89,12455,12.9308622574779,12.9632704335618,12.8614161658696,12.8614161658696,13451.0809516523,0.0,1.0
2021-07-30,13.881,13.925,13.86,13.91,6963,12.8530826348766,12.8938243419535,12.8336377292262,12.8799351236318,7519.86163519503,0.0,1.0
2021-08-02,13.855,14.03,13.855,14.03,13106,12.8290079897857,12.9910488702052,12.8290079897857,12.9910488702052,14154.1442755804,0.0,1.0
2021-08-03,13.9851,13.9851,13.83,13.83,3754,12.949473810029,12.949473810029,12.8058592925829,12.8058592925829,4054.22383721416,0.0,1.0
2021-08-04,13.9248,13.9699,13.9101,13.96,8428,12.8936391523759,12.9353994021297,12.8800277184206,12.9262325180374,9102.02410762942,0.0,1.0
2021-08-05,13.98,13.98,13.95,13.97,24348,12.9447514757996,12.9447514757996,12.9169730391563,12.9354919969185,26295.2162995446,0.0,1.0
2021-08-06,14.038,14.038,14.01,14.01,1505,12.9984564533101,12.9984564533101,12.972529912443,12.972529912443,1625.36144779097,0.0,1.0
2021-08-09,14.015,14.04,13.98,13.99,28003,12.9771596518835,13.0003083490863,12.9447514757996,12.9540109546807,30242.5226727513,0.0,1.0
2021-08-10,14.05,14.07,14.0,14.03,13360,13.0095678279674,13.0280867857297,12.9632704335618,12.9910488702052,14428.4577690946,0.0,1.0
2021-08-11,14.0849,14.1,14.0301,14.05,69542,13.0418834092625,13.055865222373,12.991141464994,13.0095678279674,75103.5786061661,0.0,1.0
2021-08-12,14.1199,14.12,14.04,14.059,3855,13.0742915853464,13.0743841801352,13.0003083490863,13.0179013589604,4163.30124998951,0.0,1.0
2021-08-13,14.1201,14.13,14.09,14.12,52559,13.074476774924,13.0836436590164,13.0466057434919,13.0743841801352,56762.3736441502,0.0,1.0
2021-08-16,14.13,14.13,14.04,14.05,4954,13.0836436590164,13.0836436590164,13.0003083490863,13.0095678279674,5350.19309791126,0.0,1.0
2021-08-17,14.036,14.05,13.95,14.01,25764,12.9966045575339,13.0095678279674,12.9169730391563,12.972529912443,27824.4600271671,0.0,1.0
2021-08-18,13.9275,14.06,13.9275,13.98,361983,12.8961392116738,13.0188273068485,12.8961392116738,12.9447514757996,390932.367412437,0.0,1.0
2021-08-19,13.8908,13.95,13.8101,13.85,64191,12.8621569241801,12.9169730391563,12.7874329296095,12.8243782503451,69324.6356778406,0.0,1.0
2021-08-20,14.02,14.03,13.95,13.95,16609,12.9817893913241,12.9910488702052,12.9169730391563,12.9169730391563,17937.294542432,0.0,1.0
2021-08-23,14.12,14.18,14.08,14.08,23204,13.0743841801352,13.1299410534219,13.0373462646108,13.0373462646108,25059.7256043467,0.0,1.0
2021-08-24,14.1747,14.21,14.17,14.18,24256,13.1250335296149,13.1577194900653,13.1206815745408,13.1299410534219,26195.8586562246,0.0,1.0
2021-08-25,14.2325,14.2599,14.18,14.18,6516,13.1785533175478,13.203924289682,13.1299410534219,13.1299410534219,7037.11308558536,0.0,1.0
2021-08-26,14.1488,14.19,14.1488,14.16,7828,13.1010514793128,13.139200532303,13.1010514793128,13.1114220956597,8454.03947728092,0.0,1.0
2021-08-27,14.2622,14.27,14.2396,14.25,9336,13.2060539698247,13.213276363352,13.1851275475534,13.1947574055897,10082.6408482236,0.0,1.0
2021-08-30,14.3,14.35,14.29,14.32,12641,13.2410547999953,13.2873521944009,13.2317953211142,13.2595737577575,13651.9561870603,0.0,1.0
2021-08-31,14.31,14.33,14.2801,14.3,2632,13.2503142788764,13.2688332366387,13.2226284370219,13.2410547999953,2842.49257846236,0.0,1.0
2021-09-01,14.28,14.3399,14.28,14.33,1422,13.2225358422331,13.278000120731,13.2225358422331,13.2688332366387,1535.72357392609,0.0,1.0
2021-09-02,14.3285,14.379,14.3,14.35,7580,13.2674443148065,13.3142046831561,13.2410547999953,13.2873521944009,8186.20583007015,0.0,1.0
2021-09-03,14.31,14.35,14.29,14.29,15799,13.2503142788764,13.2873521944009,13.2317953211142,13.2317953211142,17062.5152914616,0.0,1.0
2021-09-07,14.27,14.36,14.27,14.36,6087,13.213276363352,13.296611673282,13.213276363352,13.296611673282,6573.80407488613,0.0,1.0
2021-09-08,14.24,14.28,14.1801,14.28,3189,13.1854979267086,13.2225358422331,13.1300336482107,13.2225358422331,3444.03831030261,0.0,1.0
2021-09-09,14.18,14.23,14.18,14.19,1462,13.1299410534219,13.1762384478275,13.1299410534219,13.139200532303,1578.92254928266,0.0,1.0
2021-09-10,14.07,14.2137,14.07,14.2137,9352,13.0280867857297,13.1611454972513,13.0280867857297,13.1611454972513,10099.9204383662,0.0,1.0
2021-09-13,14.12,14.22,14.04,14.17,20175,13.0743841801352,13.1669789689464,13.0003083490863,13.1206815745408,21788.4831954704,0.0,1.0
2021-09-14,14.05,14.14,14.01,14.14,26749,13.0095678279674,13.0929031378975,12.972529912443,13.0929031378975,28888.2347953228,0.0,1.0
2021-09-15,14.16,14.16,14.0,14.07,11035,13.1114220956597,13.1114220956597,12.9632704335618,13.0280867857297,11917.5173264939,0.0,1.0
2021-09-16,14.14,14.18,14.04,14.11,16983,13.0929031378975,13.1299410534219,13.0003083490863,13.0651247012541,18341.204962016,0.0,1.0
2021-09-17,14.0242,14.15,14.0,14.15,11630,12.9856783724541,13.1021626167786,12.9632704335618,13.1021626167786,12560.102084923,0.0,1.0
2021-09-20,13.76,13.83,13.6,13.83,16468,12.7410429404151,12.8058592925829,12.5928912783172,12.8058592925829,17785.0181543001,0.0,1.0
2021-09-21,13.74,13.89,13.74,13.89,12979,12.7225239826528,12.8614161658696,12.7225239826528,12.8614161658696,14016.9875288233,0.0,1.0
2021-09-22,13.87,13.93,13.79,13.79,5886,12.8428972081073,12.898454081394,12.7688213770584,12.7688213770584,6356.7292237194,0.0,1.0
2021-09-23,14.08,14.12,13.93,13.93,14068,13.0373462646108,13.0743841801352,12.898454081394,12.898454081394,15193.0796329059,0.0,1.0
2021-09-24,14.08,14.12,13.98,13.98,25534,13.0373462646108,13.0743841801352,12.9447514757996,12.9447514757996,27576.0659188669,0.0,1.0
2021-09-27,14.09,14.11,14.04,14.04,9171,13.0466057434919,13.0651247012541,13.0003083490863,13.0003083490863,9904.44507487774,0.0,1.0
2021-09-28,13.79,13.95,13.74,13.94,10796,12.7688213770584,12.9169730391563,12.7225239826528,12.9077135602752,11659.4034487385,0.0,1.0
2021-09-29,13.8,13.86,13.79,13.81,14531,12.7780808559395,12.8336377292262,12.7688213770584,12.7873403348207,15693.1077726583,0.0,1.0
2021-09-30,13.61,13.85,13.61,13.85,27461,12.6021507571983,12.8243782503451,12.6021507571983,12.8243782503451,29657.1765566698,0.0,1.0
2021-10-01,13.74,13.84,13.62,13.7,41480,12.7225239826528,12.815118771464,12.6114102360795,12.6854860671284,44797.337444764,0.0,1.0
2021-10-04,13.56,13.73,13.51,13.73,26806,12.5558533627928,12.7132645037717,12.5095559683872,12.7132645037717,28949.7933352058,0.0,1.0
2021-10-05,13.72,13.82,13.66,13.66,30599,12.7040050248906,12.7965998137018,12.6484481516039,12.6484481516039,33046.1361733927,0.0,1.0
2021-10-06,13.8,13.8,13.58,13.58,31127,12.7780808559395,12.7780808559395,12.574372320555,12.574372320555,33616.3626480995,0.0,1.0
2021-10-07,13.93,14.0099,13.88,13.88,2836,12.898454081394,12.9724373176542,12.8521566869885,12.8521566869885,3062.80735278087,0.0,1.0
2021-10-08,13.86,13.95,13.86,13.9,16476,12.8336377292262,12.9169730391563,12.8336377292262,12.8706756447507,17793.6579493715,0.0,1.0
2021-10-11,13.76,13.93,13.76,13.9,3458,12.7410429404151,12.898454081394,12.7410429404151,12.8706756447507,3734.55141957553,0.0,1.0
2021-10-12,13.73,13.83,13.7,13.77,17772,12.7132645037717,12.8058592925829,12.6854860671284,12.7503024192962,19193.3047509244,0.0,1.0
2021-10-13,13.79,13.8,13.7001,13.72,12104,12.7688213770584,12.7780808559395,12.6855786619172,12.7040050248906,13072.0099428983,0.0,1.0
2021-10-14,13.98,13.9826,13.94,13.95,25575,12.9447514757996,12.9471589403087,12.9077135602752,12.9169730391563,27620.3448686074,0.0,1.0
2021-10-15,14.1219,14.1399,14.045,14.045,11770,13.0761434811226,13.0928105431087,13.0049380885269,13.0049380885269,12711.298498671,0.0,1.0
2021-10-18,14.2,14.22,14.09,14.09,20565,13.1484600111842,13.1669789689464,13.0466057434919,13.0466057434919,22209.6732051968,0.0,1.0
2021-10-19,14.27,14.2899,14.21,14.21,11085,13.213276363352,13.2317027263254,13.1577194900653,13.1577194900653,11971.5160456896,0.0,1.0
2021-10-20,14.32,14.35,14.32,14.34,31739,13.2595737577575,13.2873521944009,13.2595737577575,13.2780927155198,34277.3069710551,0.0,1.0
2021-10-21,14.42,14.42,14.33,14.34,3354,13.3521685465687,13.3521685465687,13.2688332366387,13.2780927155198,3622.23408364846,0.0,1.0
2021-10-22,14.39,14.39,14.33,14.39,8961,13.3243901099254,13.3243901099254,13.2688332366387,13.3243901099254,9677.65045425572,0.0,1.0
2021-10-25,14.47,14.48,14.39,14.39,11333,13.3984659409743,13.4077254198554,13.3243901099254,13.3243901099254,12239.3496929004,0.0,1.0
2021-10-26,14.46,14.5601,14.46,14.47,7497,13.3892064620932,13.4818938456931,13.3892064620932,13.3984659409743,8096.56795620524,0.0,1.0
2021-10-27,14.39,14.49,14.39,14.49,2133,13.3243901099254,13.4169848987365,13.3243901099254,13.4169848987365,2303.58536088913,0.0,1.0
2021-10-28,14.54,14.55,14.42,14.42,39262,13.4632822931421,13.4725417720232,13.3521685465687,13.3521685465687,42401.954261242,0.0,1.0
2021-10-29,14.57,14.575,14.49,14.49,2389,13.4910607297854,13.495690469226,13.4169848987365,13.4169848987365,2580.05880317119,0.0,1.0
2021-11-01,14.6207,14.65,14.57,14.65,4921,13.5380062877127,13.5651365608344,13.4910607297854,13.5651365608344,5314.55394324211,0.0,1.0
2021-11-02,14.65,14.68,14.64,14.66,3146,13.5651365608344,13.5929149974777,13.5558770819532,13.5743960397155,3397.59941179428,0.0,1.0
2021-11-03,14.76,14.77,14.63,14.63,13235,13.6669908285266,13.6762503074078,13.5466176030721,13.5466176030721,14293.4609711054,0.0,1.0
2021-11-04,14.82,14.85,14.8,14.8,15905,13.7225477018133,13.7503261384567,13.7040287440511,13.7040287440511,17176.9925761565,0.0,1.0
2021-11-05,14.85,14.92,14.81,14.81,6134,13.7503261384567,13.8151424906245,13.7132882229322,13.7132882229322,6624.56287093011,0.0,1.0
2021-11-08,14.86,14.9,14.86,14.88,4985,13.7595856173378,13.7966235328623,13.7595856173378,13.7781045751,5383.67230381262,0.0,1.0
2021-11-09,14.8103,14.87,14.79,14.87,21491,13.7135660072986,13.7688450962189,13.69476926517,13.7688450962189,23209.7294847016,0.0,1.0
2021-11-10,14.7189,14.8101,14.67,14.8001,16543,13.6289343703253,13.713380817721,13.5836555185966,13.7041213388399,17866.0162330937,0.0,1.0
2021-11-11,14.7,14.76,14.7,14.75,5799,13.6114339552399,13.6669908285266,13.6114339552399,13.6577313496455,6262.77145231886,0.0,1.0
2021-11-12,14.84,14.85,14.72,14.73,19276,13.7410666595756,13.7503261384567,13.6299529130022,13.6392123918833,20817.5862243314,0.0,1.0
2021-11-15,14.8043,14.83,14.79,14.79,13146,13.70801031997,13.7318071806944,13.69476926517,13.69476926517,14197.3432509369,0.0,1.0
2021-11-16,14.81,14.92,14.73,14.79,16611,13.7132882229322,13.8151424906245,13.6392123918833,13.69476926517,17939.4544911999,0.0,1.0
2021-11-17,14.83,14.86,14.81,14.8401,6182,13.7318071806944,13.7595856173378,13.7132882229322,13.7411592543644,6676.40164135802,0.0,1.0
2021-11-18,14.89,14.89,14.83,14.83,3338,13.7873640539811,13.7873640539811,13.7318071806944,13.7318071806944,3604.95449350584,0.0,1.0
2021-11-19,14.85,14.92,14.84,14.85,4279,13.7503261384567,13.8151424906245,13.7410666595756,13.7503261384567,4621.21038876914,0.0,1.0
2021-11-22,14.8228,14.98,14.8228,14.98,4025,13.7251403559,13.8706993639112,13.7251403559,13.8706993639112,4346.89689525494,0.0,1.0
2021-11-23,14.8206,14.8397,14.72,14.7501,6219,13.7231032705462,13.7407888752091,13.6299529130022,13.6578239444343,6716.36069356283,0.0,1.0
2021-11-24,14.8557,14.8696,14.76,14.76,7313,13.7556040414189,13.7684747170637,13.6669908285266,13.6669908285266,7897.85266956505,0.0,1.0
2021-11-26,14.5147,14.755,14.48,14.67,17525,13.4398558115729,13.6623610890861,13.4077254198554,13.5836555185966,18926.5510780975,0.0,1.0
2021-11-29,14.699,14.74,14.62,14.62,26656,13.6105080073518,13.6484718707644,13.537358124191,13.537358124191,28787.7971776188,0.0,1.0
2021-11-30,14.39,14.59,14.37,14.59,5949,13.3243901099254,13.5095796875477,13.3058711521631,13.5095796875477,6424.76760990596,0.0,1.0
2021-12-01,14.228,14.653,14.228,14.58,5948,13.1743865520513,13.5679144044987,13.1743865520513,13.5003202086666,6423.68763552206,0.0,1.0
2021-12-02,14.39,14.4599,14.26,14.26,9136,13.3243901099254,13.3891138673044,13.2040168844709,13.2040168844709,9866.64597144072,0.0,1.0
2021-12-03,14.262,14.505,14.14,14.505,7540,13.2058687802471,13.4308741170582,13.0929031378975,13.4308741170582,8143.00685471357,0.0,1.0
2021-12-06,14.4525,14.51,14.2771,14.2771,2547,13.3822618529323,13.4355038564987,13.2198505933576,13.2198505933576,2750.69475582965,0.0,1.0
2021-12-07,14.74,14.7699,14.65,14.65,8902,13.6484718707644,13.6761577126189,13.5651365608344,13.5651365608344,9613.93196560482,0.0,1.0
2021-12-08,14.7856,14.7856,14.7,14.7,9522,13.6906950944623,13.6906950944623,13.6114339552399,13.6114339552399,10283.5160836316,0.0,1.0
2021-12-09,14.6816,14.77,14.67,14.7468,7121,13.5943965140987,13.6762503074078,13.5836555185966,13.6547683164036,7690.49758785349,0.0,1.0
2021-12-10,14.7861,14.7861,14.71,14.7499,34533,13.6911580684063,13.6911580684063,13.6206934341211,13.6576387548567,37294.7553997115,0.0,1.0
2021-12-13,14.6368,14.75,14.6,14.75,3402,13.5529140487113,13.6577313496455,13.5188391664288,13.6577313496455,3674.07285407634,0.0,1.0
2021-12-14,14.5075,14.57,14.43,14.45,34927,13.4331889867785,13.4910607297854,13.3614280254498,13.3799469832121,37720.2653069735,0.0,1.0
2021-12-15,13.83,13.84,13.54,13.65,56662,13.6590276766889,13.6689040524493,13.3726127796361,13.481252913001,57371.2476867872,0.9214,1.0
2021-12-16,13.68,13.85,13.66,13.85,10051,13.5108820402823,13.6787804282098,13.4911292887614,13.6787804282098,10176.8100402368,0.0,1.0
2021-12-17,13.5875,13.73,13.5875,13.65,32924,13.4195255644982,13.5602639190845,13.4195255644982,13.481252913001,33336.1151890118,0.0,1.0
2021-12-20,13.374,13.42,13.27,13.42,8411,13.2086649420128,13.2540962705108,13.1059506341042,13.2540962705108,8516.28188721838,0.0,1.0
2021-12-21,13.633,14.74,13.43,14.74,62976,13.4644630742082,14.5577778708889,13.2639726462713,14.5577778708889,63764.2810759083,0.0,1.0
2021-12-22,13.7751,13.7751,13.61,13.61,48122,13.6048063737641,13.6048063737641,13.4417474099592,13.4417474099592,48724.3510850935,0.0,1.0
2021-12-23,13.89,13.919,13.77,13.77,10209,13.7182859312515,13.7469274209568,13.5997694221262,13.5997694221262,10336.7877525398,0.0,1.0
2021-12-27,14.06,14.06,13.95,13.95,8670,13.886184319179,13.886184319179,13.7775441858142,13.7775441858142,8778.52383333532,0.0,1.0
2021-12-28,14.03,14.1,14.03,14.1,3478,13.8565551918977,13.9256898222208,13.8565551918977,13.9256898222208,3521.53470499887,0.0,1.0
2021-12-29,14.08,14.08,14.0,14.0301,17902,13.9059370706999,13.9059370706999,13.8269260646164,13.8566539556553,18126.0823142294,0.0,1.0
2021-12-30,14.02,14.11,14.02,14.08,4500,13.8466788161372,13.9355661979812,13.8466788161372,13.9059370706999,4556.32724913599,0.0,1.0
2021-12-31,13.98,14.03,13.98,14.0,38282,13.8071733130955,13.8565551918977,13.8071733130955,13.8269260646164,38761.1821669829,0.0,1.0
2022-01-03,14.0842,14.1,14.01,14.0597,6738,13.9100851485193,13.9256898222208,13.8368024403768,13.8858880279062,6822.34066770625,0.0,1.0
2022-01-04,14.076,14.13,14.02,14.1001,73112,13.9019865203957,13.9553189495021,13.8466788161372,13.9257885859784,74027.1550752955,0.0,1.0
2022-01-05,13.8073,14.07,13.8073,14.06,11700,13.6366083037127,13.8960606949394,13.6366083037127,13.886184319179,11846.4508477535,0.0,1.0
2022-01-06,13.8202,13.91,13.8202,13.85,6268,13.6493488284436,13.7380386827724,13.6493488284436,13.6787804282098,6346.4575994632,0.0,1.0
2022-01-07,13.7611,13.87,13.72,13.83,7590,13.5909794476994,13.6985331797306,13.550387543324,13.6590276766889,7685.00529354271,0.0,1.0
2022-01-10,13.7274,13.7274,13.54,13.62,4075,13.5576960613868,13.5576960613868,13.3726127796361,13.4516237857196,4126.00745338423,0.0,1.0
2022-01-11,13.8572,13.87,13.72,13.72,20700,13.6858914187573,13.6985331797306,13.550387543324,13.550387543324,20959.1053460255,0.0,1.0
2022-01-12,13.91,13.97,13.8425,13.97,44863,13.7380386827724,13.797296937335,13.6713731463894,13.797296937335,45424.5576395527,0.0,1.0
2022-01-13,13.67,13.97,13.67,13.91,7887,13.5010056645218,13.797296937335,13.5010056645218,13.7380386827724,7985.72289198567,0.0,1.0
2022-01-14,13.73,13.73,13.61,13.65,1849,13.5602639190845,13.5602639190845,13.4417474099592,13.481252913001,1872.14424081165,0.0,1.0
2022-01-18,13.44,13.59,13.42,13.59,11207,13.2738490220317,13.4219946584383,13.2540962705108,13.4219946584383,11347.2798846815,0.0,1.0
2022-01-19,13.3022,13.54,13.3022,13.54,38957,13.1377525640528,13.3726127796361,13.1377525640528,13.3726127796361,39444.6312543535,0.0,1.0
2022-01-20,13.1553,13.54,13.1553,13.45,65995,12.992668604132,13.3726127796361,12.992668604132,13.2837253977921,66821.0704014951,0.0,1.0
2022-01-21,12.86,13.0414,12.78,12.95,257933,12.7010192279262,12.8801766842206,12.6220082218426,12.7899066097701,261161.590300308,0.0,1.0
2022-01-24,12.9424,12.9424,12.4,12.72,15422,12.7824005641922,12.7824005641922,12.2467059429459,12.56274996728,15615.0397413722,0.0,1.0
2022-01-25,12.7548,12.89,12.58,12.75,14445,12.5971197549263,12.7306483552075,12.4244807066338,12.5923790945613,14625.8104697265,0.0,1.0
2022-01-26,12.7268,12.95,12.65,12.93,11542,12.5694659027971,12.7899066097701,12.4936153369569,12.7701538582493,11686.4731354506,0.0,1.0
2022-01-27,12.7068,12.95,12.67,12.92,50560,12.5497131512762,12.7899066097701,12.5133680884778,12.7602774824888,51192.867936959,0.0,1.0
2022-01-28,12.8584,12.8584,12.59,12.6,54865,12.6994390078045,12.6994390078045,12.4343570823943,12.4442334581547,55551.7543386323,0.0,1.0
2022-01-31,13.087,13.09,12.92,12.92,30175,12.9252129576882,12.9281758704163,12.7602774824888,12.7602774824888,30552.7054983728,0.0,1.0
2022-02-01,13.21,13.26,13.17,13.2,17772,13.0466923795416,13.0960742583438,13.0071868764998,13.0368160037811,17994.4550825877,0.0,1.0
2022-02-02,13.3819,13.3819,13.2701,13.2999,4613,13.2164672788635,13.2164672788635,13.1060493978618,13.1354809976279,4670.74168894763,0.0,1.0
2022-02-03,13.16,13.32,13.16,13.31,3368,12.9973105007394,13.1553325129064,12.9973105007394,13.145456137146,3410.15781668665,0.0,1.0
2022-02-04,13.1985,13.24,13.09,13.11,12918,13.0353345474171,13.0763215068229,12.9281758704163,12.9479286219372,13079.6967565196,0.0,1.0
2022-02-07,13.1973,13.31,13.1973,13.24,19531,13.0341493823258,13.145456137146,13.0341493823258,13.0763215068229,19775.4727784166,0.0,1.0
2022-02-08,13.32,13.33,13.2301,13.24,17825,13.1553325129064,13.1652088886669,13.0665438948201,13.0763215068229,18048.1184924109,0.0,1.0
2022-02-09,13.5,13.5,13.44,13.48,16122,13.3331072765943,13.3331072765943,13.2738490220317,13.3133545250735,16323.8017579046,0.0,1.0
2022-02-10,13.37,13.54,13.3501,13.51,37236,13.2047143917086,13.3726127796361,13.1850604039453,13.3429836523548,37702.0892108506,0.0,1.0
2022-02-11,13.15,13.33,13.12,13.3299,22855,12.9874341249789,13.1652088886669,12.9578049976976,13.1651101249093,23141.0798397785,0.0,1.0
2022-02-14,13.0257,13.07,12.9401,13.06,95981,12.8646707742767,12.9084231188954,12.7801289977673,12.898546743135,97182.4101554042,0.0,1.0
2022-02-15,13.14,13.175,13.11,13.1401,12749,12.9775577492185,13.01212506438,12.9479286219372,12.9776565129761,12908.5813553855,0.0,1.0
2022-02-16,13.2544,13.27,13.16,13.1601,6006,13.0905434879179,13.1059506341042,12.9973105007394,12.997409264497,6081.17810184683,0.0,1.0
2022-02-17,13.08,13.24,13.052,13.16,218161,12.9182994946559,13.0763215068229,12.8906456425266,12.9973105007394,220891.757555278,0.0,1.0
2022-02-18,12.8975,13.0,12.8796,13.0,8349,12.7380556370278,12.8392884885723,12.7203769244166,12.8392884885723,8453.50582289696,0.0,1.0
2022-02-22,12.76,12.89,12.682,12.8001,16710,12.6022554703218,12.7306483552075,12.5252197393903,12.6418597371211,16919.1618517915,0.0,1.0
2022-02-23,12.56,12.82,12.5501,12.82,19327,12.404727955113,12.6615137248844,12.3949503431101,12.6615137248844,19568.9192764557,0.0,1.0
2022-02-24,12.68,12.73,12.28,12.28,745166,12.5232444642382,12.5726263430404,12.1281894338206,12.1281894338206,754493.36687326,0.0,1.0
2022-02-25,12.81,12.88,12.625,12.625,31323,12.651637349124,12.7207719794471,12.4689243975558,12.4689243975558,31715.0752054857,0.0,1.0
2022-02-28,12.885,12.92,12.75,12.92,79329,12.7257101673273,12.7602774824888,12.5923790945613,12.7602774824888,80321.9742992682,0.0,1.0
2022-03-01,12.7105,12.87,12.66,12.8673,15170,12.5533674103076,12.7108956036866,12.5034917127174,12.7082289822313,15359.8854154206,0.0,1.0
2022-03-02,12.8767,12.9144,12.7999,12.7999,13951,12.7175127754461,12.754746712063,12.6416622096059,12.6416622096059,14125.626989488,0.0,1.0
2022-03-03,12.8607,12.96,12.83,12.96,14167,12.7017105742294,12.7997829855306,12.6713901006449,12.7997829855306,14344.3306974465,0.0,1.0
2022-03-04,12.73,12.7499,12.6601,12.7,18450,12.5726263430404,12.5922803308037,12.503590476475,12.5429972157591,18680.9417214576,0.0,1.0
2022-03-07,12.43,12.68,12.38,12.68,14306,12.2763350702272,12.5232444642382,12.226953191425,12.5232444642382,14485.0705835866,0.0,1.0
2022-03-08,12.29,12.5301,12.2801,12.31,36431,12.1380658095811,12.3751975915892,12.1282881975782,12.157818561102,36887.0128918383,0.0,1.0
2022-03-09,12.53,12.58,12.48,12.495,15253,12.3750988278316,12.4244807066338,12.3257169490294,12.3405315126701,15443.9243402381,0.0,1.0
2022-03-10,12.56,12.57,12.47,12.52,10787,12.404727955113,12.4146043308734,12.315840573269,12.3652224520712,10922.0226747621,0.0,1.0
2022-03-11,12.5,12.6401,12.5,12.6401,128248,12.3454697005503,12.4838377249541,12.3454697005503,12.4838377249541,129853.301566043,0.0,1.0
2022-03-14,12.36,12.53,12.35,12.46,5979,12.2072004399042,12.3750988278316,12.1973240641437,12.3059641975086,6053.84013835198,0.0,1.0
2022-03-15,12.54,12.57,12.36,12.36,37656,12.3849752035921,12.4146043308734,12.2072004399042,12.2072004399042,38127.3464207698,0.0,1.0
2022-03-16,12.83,12.83,12.6801,12.77,4655,12.6713901006449,12.6713901006449,12.5233432279959,12.6121318460822,4713.26740993953,0.0,1.0
2022-03-17,12.99,13.0,12.81,12.81,5583,12.8294121128119,12.8392884885723,12.651637349124,12.651637349124,5652.88334042803,0.0,1.0
2022-03-18,13.17,13.18,13.07,13.08,9291,13.0071868764998,13.0170632522603,12.9084231188954,12.9182994946559,9407.29699371609,0.0,1.0
2022-03-21,13.2,13.27,13.17,13.19,37442,13.0368160037811,13.1059506341042,13.0071868764998,13.0269396280207,37910.6677471444,0.0,1.0
2022-03-22,13.33,13.3699,13.315,13.3201,13732,13.1652088886669,13.204615627951,13.1503943250262,13.155431276664,13903.88573003,0.0,1.0
2022-03-23,13.24,13.3499,13.24,13.34,9374,13.0763215068229,13.1848628764301,13.0763215068229,13.1750852644273,9491.33591853348,0.0,1.0
2022-03-24,13.35,13.35,13.27,13.27,2878,13.1849616401877,13.1849616401877,13.1059506341042,13.1059506341042,2914.02440511409,0.0,1.0
2022-03-25,13.43,13.445,13.39,13.41,2590,13.2639726462713,13.2787872099119,13.2244671432295,13.2442198947504,2622.41946116937,0.0,1.0
2022-03-28,13.52,13.52,13.44,13.45,18636,13.3528600281152,13.3528600281152,13.2738490220317,13.2837253977921,18869.2699144218,0.0,1.0
2022-03-29,13.65,13.65,13.57,13.63,3687,13.481252913001,13.481252913001,13.4022419069174,13.4615001614801,3733.15079279206,0.0,1.0
2022-03-30,13.59,13.655,13.56,13.6401,8454,13.4219946584383,13.4861911008812,13.392365531157,13.4714753009981,8559.8201253768,0.0,1.0
2022-03-31,13.44,13.59,13.43,13.58,13746,13.2738490220317,13.4219946584383,13.2639726462713,13.4121182826779,13918.0609703607,0.0,1.0
2022-04-01,13.37,13.4,13.31,13.4,37107,13.2047143917086,13.2343435189899,13.145456137146,13.2343435189899,37571.4744963753,0.0,1.0
2022-04-04,13.45,13.49,13.4,13.4001,21234,13.2837253977921,13.3232309008339,13.2343435189899,13.2344422827475,21499.789512923,0.0,1.0
2022-04-05,13.26,13.45,13.26,13.45,24491,13.0960742583438,13.2837253977921,13.0960742583438,13.2837253977921,24797.5579241309,0.0,1.0
2022-04-06,13.19,13.23,13.11,13.13,11634,13.0269396280207,13.0664451310625,12.9479286219372,12.9676813734581,11779.6247147662,0.0,1.0
2022-04-07,13.17,13.24,13.0301,13.0301,7182,13.0071868764998,13.0763215068229,12.8690163796113,12.8690163796113,7271.89828962103,0.0,1.0
2022-04-08,13.23,13.3099,13.18,13.18,21444,13.0664451310625,13.1453573733884,13.0170632522603,13.0170632522603,21712.4181178826,0.0,1.0
2022-04-11,13.03,13.15,13.03,13.15,10501,12.8689176158537,12.9874341249789,12.8689176158537,12.9874341249789,10632.4427651504,0.0,1.0
2022-04-12,12.98,13.12,12.94,13.0827,40765,12.8195357370515,12.9578049976976,12.7800302340097,12.9209661161112,41275.2622913394,0.0,1.0
2022-04-13,13.06,13.12,12.98,12.98,15280,12.898546743135,12.9578049976976,12.8195357370515,12.8195357370515,15471.2623037328,0.0,1.0
2022-04-14,13.01,13.11,13.01,13.11,8646,12.8491648643328,12.9479286219372,12.8491648643328,12.9479286219372,8754.22342133991,0.0,1.0
2022-04-18,13.0142,13.03,12.97,13.02,10677,12.8533129421522,12.8689176158537,12.809659361291,12.8590412400932,10810.6457864499,0.0,1.0
2022-04-19,13.27,13.28,13.03,13.03,38790,13.1059506341042,13.1158270098647,12.8689176158537,12.8689176158537,39275.5408875522,0.0,1.0
2022-04-20,13.325,13.39,13.23,13.28,234858,13.1602707007866,13.2244671432295,13.0664451310625,13.1158270098647,237797.756683907,0.0,1.0
2022-04-21,13.0,13.41,13.0,13.41,18724,12.8392884885723,13.2442198947504,12.8392884885723,13.2442198947504,18958.3714250716,0.0,1.0
2022-04-22,12.62,12.92,12.62,12.92,21025,12.4639862096756,12.7602774824888,12.4639862096756,12.7602774824888,21288.1734251298,0.0,1.0
2022-04-25,12.69,12.7,12.48,12.6,17701,12.5331208399987,12.5429972157591,12.3257169490294,12.4442334581547,17922.566363768,0.0,1.0
2022-04-26,12.31,12.6,12.31,12.57,27803,12.157818561102,12.4442334581547,12.157818561102,12.4146043308734,28151.0147794949,0.0,1.0
2022-04-27,12.3797,12.5,12.32,12.32,19089,12.2266569001522,12.3454697005503,12.1676949368624,12.1676949368624,19327.9401908349,0.0,1.0
2022-04-28,12.6197,12.68,12.35,12.35,18970,12.4636899184028,12.5232444642382,12.1973240641437,12.1973240641437,19207.4506480243,0.0,1.0
2022-04-29,12.17,12.58,12.17,12.5,23754,12.0195493004558,12.4244807066338,12.0195493004558,12.3454697005503,24051.3327724391,0.0,1.0
2022-05-02,12.27,12.27,12.02,12.22,13640,12.1183130580602,12.1183130580602,11.8714036640492,12.068931179258,13810.7341507144,0.0,1.0
2022-05-03,12.3486,12.41,11.92,12.14,44339,12.1959413715373,12.2565823187064,11.7726399064448,11.9899201731745,44893.9986443199,0.0,1.0
2022-05-04,12.71,12.71,12.29,12.32,10176,12.5528735915196,12.5528735915196,12.1380658095811,12.1676949368624,10303.3746860461,0.0,1.0
2022-05-05,12.24,12.59,12.15,12.59,30009,12.0886839307789,12.4343570823943,11.9997965489349,12.4343570823943,30384.6276487381,0.0,1.0
2022-05-06,12.2,12.24,12.03,12.1619,15640,12.0491784277371,12.0886839307789,11.8812800398096,12.0115494360898,15835.7684836637,0.0,1.0
2022-05-09,11.72,12.0,11.72,12.0,35458,11.575112391236,11.8516509125283,11.575112391236,11.8516509125283,35901.8336888585,0.0,1.0
2022-05-10,11.74,11.95,11.541,11.95,67284,11.5948651427569,11.8022690337261,11.3983252651241,11.8022690337261,68126.2050290809,0.0,1.0
2022-05-11,11.56,11.9101,11.56,11.86,28987,11.4170903790689,11.762862294442,11.4170903790689,11.7133816518821,29349.8351046011,0.0,1.0
2022-05-12,11.54,11.66,11.35,11.41,34411,11.3973376275481,11.5158541366733,11.2096864880997,11.2689447426623,34841.7282155594,0.0,1.0
2022-05-13,11.87,11.91,11.68,11.68,23828,11.7232580276426,11.7627635306843,11.5356068881942,11.5356068881942,24126.2590427582,0.0,1.0
2022-05-16,11.7925,11.8499,11.76,11.78,9370,11.6467161154992,11.7034065123641,11.6146178942777,11.6343706457986,9487.28584986756,0.0,1.0
2022-05-17,12.0329,12.0599,11.9701,11.9701,16083,11.8841441887802,11.9108104033333,11.8221205490046,11.8221205490046,16284.3135884119,0.0,1.0
2022-05-18,11.67,11.87,11.59,11.87,15462,11.5257305124338,11.7232580276426,11.4467195063503,11.7232580276426,15655.5404280312,0.0,1.0
2022-05-19,11.5161,11.64,11.43,11.5,30144,11.3737330894806,11.4961013851525,11.2886974941832,11.3578321245063,30521.3174662122,0.0,1.0
2022-05-20,11.43,11.4901,11.2,11.4901,34408,11.2886974941832,11.3480545125035,11.0615408516931,11.3480545125035,34838.6906640602,0.0,1.0
2022-05-23,11.69,11.69,11.54,11.54,23670,11.5454832639547,11.5454832639547,11.3973376275481,11.3973376275481,23966.2813304552,0.0,1.0
2022-05-24,11.5569,11.6,11.32,11.55,66421,11.4140287025832,11.4565958821107,11.1800573608184,11.4072140033085,67252.4027144135,0.0,1.0
2022-05-25,11.7107,11.78,11.52,11.7,26182,11.5659273617788,11.6343706457986,11.3775848760272,11.5553596397151,26509.7244526395,0.0,1.0
2022-05-26,11.9951,12.03,11.85,11.87,60249,11.8468114884057,11.8812800398096,11.7035052761217,11.7232580276426,61003.1467629319,0.0,1.0
2022-05-27,12.27,12.27,12.13,12.13,20880,12.1183130580602,12.1183130580602,11.980043797414,11.980043797414,21141.3584359909,0.0,1.0
2022-05-31,12.25,12.33,12.19,12.2,15738,12.0985603065393,12.1775713126228,12.0393020519767,12.0491784277371,15934.9951659782,0.0,1.0
2022-06-01,12.1544,12.27,12.06,12.27,14735,12.0041421542695,12.1183130580602,11.910909167091,12.1183130580602,14919.4404480041,0.0,1.0
2022-06-02,12.34,12.34,12.13,12.13,39500,12.1874476883833,12.1874476883833,11.980043797414,11.980043797414,39994.4280757491,0.0,1.0
2022-06-03,12.21,12.26,12.15,12.17,39077,12.0590548034976,12.1084366822998,11.9997965489349,12.0195493004558,39566.1333143302,0.0,1.0
2022-06-06,12.25,12.33,12.2,12.29,13250,12.0985603065393,12.1775713126228,12.0491784277371,12.1380658095811,13415.8524557893,0.0,1.0
2022-06-07,12.3547,12.37,12.16,12.16,17498,12.2019659607511,12.2170768156646,12.0096729246954,12.0096729246954,17717.0253789737,0.0,1.0
2022-06-08,12.16,12.34,12.16,12.29,67326,12.0096729246954,12.1874476883833,12.0096729246954,12.1380658095811,68168.7307500728,0.0,1.0
2022-06-09,11.93,12.2,11.93,12.14,40728,11.7825162822052,12.0491784277371,11.7825162822052,11.9899201731745,41237.7991561801,0.0,1.0
2022-06-10,11.5823,11.77,11.5823,11.77,13573,11.4391146970147,11.6244942700382,11.4391146970147,11.6244942700382,13742.8955005606,0.0,1.0
2022-06-13,11.13,11.34,11.06,11.28,45107,10.99240622137,11.1998101123393,10.9232715910469,11.1405518577766,45671.6118281726,0.0,1.0
2022-06-14,11.0,11.18,10.92,11.13,40201,10.8640133364843,11.0417881001722,10.7850023304008,10.99240622137,40704.2026094478,0.0,1.0
2022-06-15,11.2,11.34,11.06,11.16,40294,11.0615408516931,11.1998101123393,10.9232715910469,11.0220353486513,40798.36670593,0.0,1.0
2022-06-16,10.83,10.93,10.67,10.93,83598,10.6961149485568,10.7948787061612,10.5380929363898,10.7948787061612,84644.4100829487,0.0,1.0
2022-06-17,10.79,10.91,10.69,10.78,64325,10.656609445515,10.7751259546403,10.5578456879106,10.6467330697546,65130.1667334828,0.0,1.0
2022-06-21,11.0457,11.11,10.98,10.98,78803,10.9091483737095,10.9726534698491,10.8442605849634,10.8442605849634,79789.3902697027,0.0,1.0
2022-06-22,11.0,11.1,10.82,10.95,44662,10.8640133364843,10.9627770940887,10.6862385727964,10.8146314576821,45221.0416890913,0.0,1.0
2022-06-23,11.04,11.04,10.9,11.03,18384,10.903518839526,10.903518839526,10.7652495788799,10.8936424637656,18614.1155884702,0.0,1.0
2022-06-24,11.32,11.32,11.24,11.2459,26367,11.1800573608184,11.1800573608184,11.1010463547348,11.1068734164335,26697.0401284373,0.0,1.0
2022-06-27,11.35,11.38,11.26,11.3401,42444,11.2096864880997,11.239315615381,11.1207991062557,11.1999088760969,42975.2786138505,0.0,1.0
2022-06-28,11.14,11.47,11.07,11.45,167116,11.0022825971304,11.328202997225,10.9331479668074,11.3084502457041,169207.81879258,0.0,1.0
2022-06-29,11.14,11.21,11.0511,11.15,78923,11.0022825971304,11.0714172274535,10.9144816166201,11.0121589728909,79910.8923296801,0.0,1.0
2022-06-30,11.09,11.16,10.88,11.02,21888,10.9529007183282,11.0220353486513,10.745496827359,10.8837660880052,22161.9757397975,0.0,1.0
2022-07-01,11.18,11.19,11.01,11.0701,24530,11.0417881001722,11.0516644759326,10.8738897122447,10.933246730565,24837.0460936235,0.0,1.0
2022-07-05,11.16,11.16,10.94,11.04,23291,11.0220353486513,11.0220353486513,10.8047550819216,10.903518839526,23582.5373243614,0.0,1.0
2022-07-06,11.14,11.21,11.06,11.06,9739,11.0022825971304,11.0714172274535,10.9232715910469,10.9232715910469,9860.90468429677,0.0,1.0
2022-07-07,11.3,11.31,11.27,11.3,15707,11.1603046092975,11.1701809850579,11.1306754820162,11.1603046092975,15903.6071338175,0.0,1.0
2022-07-08,11.3,11.37,11.28,11.29,35396,11.1603046092975,11.2294392396206,11.1405518577766,11.1504282335371,35839.0576245371,0.0,1.0
2022-07-11,11.24,11.28,11.2,11.22,19498,11.1010463547348,11.1405518577766,11.0615408516931,11.081293603214,19742.059711923,0.0,1.0
2022-07-12,11.12,11.33,11.07,11.19,19895,10.9825298456096,11.1899337365788,10.9331479668074,11.0516644759326,20144.0290270133,0.0,1.0
2022-07-13,11.04,11.15,11.04,11.0876,45362,10.903518839526,11.0121589728909,10.903518839526,10.9505303881457,45929.8037056238,0.0,1.0
2022-07-14,11.04,11.07,10.85,10.89,8215,10.903518839526,10.9331479668074,10.7158677000777,10.7553732031194,8317.82852258938,0.0,1.0
2022-07-15,11.22,11.22,11.18,11.18,9280,11.081293603214,11.081293603214,11.0417881001722,11.0417881001722,9396.15930488483,0.0,1.0
2022-07-18,11.17,11.34,11.07,11.25,5268,11.0319117244118,11.1998101123393,10.9331479668074,11.1109227304953,5333.9404329885,0.0,1.0
2022-07-19,11.39,11.4,11.22,11.22,10209,11.2491919911415,11.2590683669019,11.081293603214,11.081293603214,10336.7877525398,0.0,1.0
2022-07-20,11.4439,11.48,11.3799,11.3799,8764,11.3024256564902,11.3380793729854,11.2392168516234,11.2392168516234,8873.70044698395,0.0,1.0
2022-07-21,11.54,11.54,11.41,11.42,21070,11.3973376275481,11.3973376275481,11.2689447426623,11.2788211184228,21333.736697621,0.0,1.0
2022-07-22,11.48,11.54,11.43,11.54,10520,11.3380793729854,11.3973376275481,11.2886974941832,11.3973376275481,10651.6805913135,0.0,1.0
2022-07-25,11.5128,11.5128,11.43,11.43,3772,11.3704738854797,11.3704738854797,11.2886974941832,11.2886974941832,3819.21475194241,0.0,1.0
2022-07-26,11.4348,11.47,11.41,11.47,4318,11.2934381545482,11.328202997225,11.2689447426623,11.328202997225,4372.0491248376,0.0,1.0
2022-07-27,11.65,11.72,11.48,11.48,40692,11.5059777609129,11.575112391236,11.3380793729854,11.3380793729854,41201.3485381869,0.0,1.0
2022-07-28,11.85,11.86,11.64,11.7,15301,11.7035052761217,11.7133816518821,11.4961013851525,11.5553596397151,15492.5251642288,0.0,1.0
2022-07-29,11.9798,12.02,11.855,11.86,10686,11.8317006334922,11.8714036640492,11.7084434640019,11.7133816518821,10819.7584409482,0.0,1.0
2022-08-01,11.93,12.41,11.8201,12.41,46418,11.7825162822052,12.2565823187064,11.673974912598,12.2565823187064,46999.0218334209,0.0,1.0
2022-08-02,11.91,11.99,11.9,11.97,9677,11.7627635306843,11.8417745367679,11.7528871549239,11.822021785247,9798.12861997534,0.0,1.0
2022-08-03,12.012,12.03,11.84,11.84,4644,11.8635025634408,11.8812800398096,11.6936289003613,11.6936289003613,4702.12972110834,0.0,1.0
2022-08-04,11.97,12.0,11.95,11.96,29124,11.822021785247,11.8516509125283,11.8022690337261,11.8121454094865,29488.549956408,0.0,1.0
2022-08-05,11.93,11.98,11.86,11.9,87120,11.7825162822052,11.8318981610074,11.7133816518821,11.7528871549239,88210.4955432727,0.0,1.0
2022-08-08,11.96,12.04,11.925,12.02,10354,11.8121454094865,11.8911564155701,11.777578094325,11.8714036640492,10483.6027416787,0.0,1.0
2022-08-09,11.91,11.95,11.9,11.9,6444,11.7627635306843,11.8022690337261,11.7528871549239,11.7528871549239,6524.66062076274,0.0,1.0
2022-08-10,12.11,12.11,12.0701,12.1,11612,11.9602910458932,11.9602910458932,11.920884306609,11.9504146701327,11757.3493371037,0.0,1.0
2022-08-11,12.11,12.222,12.11,12.21,7579,11.9602910458932,12.0709064544101,11.9602910458932,12.0590548034976,7673.86760471143,0.0,1.0
2022-08-12,12.312,12.32,12.17,12.17,9085,12.159793836254,12.1676949368624,12.0195493004558,12.0195493004558,9198.71845742233,0.0,1.0
2022-08-15,12.3654,12.39,12.26,12.2601,19135,12.2125336828148,12.2368295671855,12.1084366822998,12.1085354460574,19374.5159804926,0.0,1.0
2022-08-16,12.3842,12.4,12.3101,12.34,23563,12.2311012692444,12.2467059429459,12.1579173248596,12.1874476883833,23857.9419936425,0.0,1.0
2022-08-17,12.3,12.36,12.28,12.32,21602,12.1479421853415,12.2072004399042,12.1281894338206,12.1676949368624,21872.3958301857,0.0,1.0
2022-08-18,12.4,12.41,12.32,12.33,71118,12.2467059429459,12.2565823187064,12.1676949368624,12.1775713126228,72008.1958453451,0.0,1.0
2022-08-19,12.3,12.32,12.26,12.27,14063,12.1479421853415,12.1676949368624,12.1084366822998,12.1183130580602,14239.0289121332,0.0,1.0
2022-08-22,12.03,12.1158,12.03,12.1158,37640,11.8812800398096,11.9660193438342,11.8812800398096,11.9660193438342,38111.1461461064,0.0,1.0
2022-08-23,12.08,12.1,12.03,12.08,12389,11.9306619186118,11.9504146701327,11.8812800398096,11.9306619186118,12544.0751754546,0.0,1.0
2022-08-24,12.13,12.14,12.06,12.06,59064,11.980043797414,11.9899201731745,11.910909167091,11.910909167091,59803.3139206596,0.0,1.0
2022-08-25,12.2534,12.26,12.14,12.19,11448,12.1019182742979,12.1084366822998,11.9899201731745,12.0393020519767,11591.2965218019,0.0,1.0
2022-08-26,11.88,12.1099,11.88,12.1099,7125,11.733134403403,11.9601922821355,11.733134403403,11.9601922821355,7214.18481113198,0.0,1.0
2022-08-29,11.87,11.92,11.84,11.84,17946,11.7232580276426,11.7726399064448,11.6936289003613,11.6936289003613,18170.6330695543,0.0,1.0
2022-08-30,11.7,11.72,11.65,11.72,32971,11.5553596397151,11.575112391236,11.5059777609129,11.575112391236,33383.7034958361,0.0,1.0
2022-08-31,11.6,11.6795,11.6,11.6698,16106,11.4565958821107,11.5351130694062,11.4565958821107,11.5255329849186,16307.6014832409,0.0,1.0
2022-09-01,11.59,11.59,11.5,11.55,26135,11.4467195063503,11.4467195063503,11.3578321245063,11.4072140033085,26462.1361458152,0.0,1.0
2022-09-02,11.52,11.76,11.47,11.71,18112,11.3775848760272,11.6146178942777,11.328202997225,11.5652360154755,18338.710919189,0.0,1.0
2022-09-06,11.47,11.5401,11.42,11.54,28246,11.328202997225,11.3974363913057,11.2788211184228,11.3973376275481,28599.5598842432,0.0,1.0
2022-09-07,11.65,11.66,11.47,11.47,42695,11.5059777609129,11.5158541366733,11.328202997225,11.328202997225,43229.4204226357,0.0,1.0
2022-09-08,11.68,11.7,11.58,11.58,24468,11.5356068881942,11.5553596397151,11.4368431305898,11.4368431305898,24774.2700293021,0.0,1.0
2022-09-09,11.86,11.89,11.84,11.87,28030,11.7133816518821,11.7430107791635,11.6936289003613,11.7232580276426,28380.8561762849,0.0,1.0
2022-09-12,11.96,11.99,11.93,11.93,6563,11.8121454094865,11.8417745367679,11.7825162822052,11.7825162822052,6645.15016357323,0.0,1.0
2022-09-13,11.51,11.76,11.51,11.76,45385,11.3677085002667,11.6146178942777,11.3677085002667,11.6146178942777,45953.0916004527,0.0,1.0
2022-09-14,11.5865,11.63,11.52,11.6,16421,11.4432627748341,11.486225009392,11.3775848760272,11.4565958821107,16626.5443906804,0.0,1.0
2022-09-15,11.45,11.53,11.38,11.51,15004,11.3162525825548,11.3953181027823,11.2470702523558,11.3755517227254,15181.3331088811,0.0079,1.0
2022-09-16,11.34,11.37,11.2501,11.35,36224,11.2075374922421,11.2371870623274,11.1186876138865,11.2174206822705,36652.1334668158,0.0,1.0
2022-09-19,11.3976,11.3976,11.3116,11.3375,3557,11.2644646668059,11.2644646668059,11.1794692325613,11.205066694735,3599.04038045118,0.0,1.0
2022-09-20,11.32,11.35,11.24,11.24,18667,11.1877711121852,11.2174206822705,11.1087055919578,11.1087055919578,18887.6263092164,0.0,1.0
2022-09-21,11.15,11.41,11.15,11.3201,39423,11.0197568817019,11.2767198224411,11.0197568817019,11.1878699440855,39888.9426253942,0.0,1.0
2022-09-22,11.05,11.15,11.05,11.09,21376,10.9209249814176,11.0197568817019,10.9209249814176,10.9604577415313,21628.6441305944,0.0,1.0
2022-09-23,10.86,10.98,10.7699,10.98,25592,10.7331443708773,10.8517426512185,10.6440968287212,10.8517426512185,25894.4732686273,0.0,1.0
2022-09-26,10.7557,10.79,10.73,10.78,20637,10.6300626988808,10.6639620406783,10.6046629005077,10.6540788506499,20880.9098485722,0.0,1.0
2022-09-27,10.7028,10.87,10.65,10.815,25546,10.5777806236304,10.7430275609058,10.5255973802803,10.6886700157494,25847.9295920737,0.0,1.0
2022-09-28,10.9205,10.94,10.7201,10.7201,16975,10.7929376705494,10.8122098911048,10.5948785423796,10.5948785423796,17175.6284672923,0.0,1.0
2022-09-29,10.6995,10.75,10.572,10.74,23431,10.574519170921,10.6244292805646,10.4485084980585,10.6145460905362,23707.9322896688,0.0,1.0
2022-09-30,10.55,10.78,10.55,10.78,19109,10.4267654799959,10.6540788506499,10.4267654799959,10.6540788506499,19334.8503317521,0.0,1.0
2022-10-03,10.75,10.8,10.67,10.67,20917,10.6244292805646,10.6738452307068,10.5453637603371,10.5453637603371,21164.2191841151,0.0,1.0
2022-10-04,11.18,11.18,11.05,11.08,93470,11.0494064517872,11.0494064517872,10.9209249814176,10.9505745515029,94574.7271185753,0.0,1.0
2022-10-05,11.15,11.22,11.02,11.03,90318,11.0197568817019,11.0889392119009,10.8912754113323,10.9011586013607,91385.473455606,0.0,1.0
2022-10-06,11.07,11.14,11.02,11.04,12077,10.9406913614744,11.0098736916734,10.8912754113323,10.9110417913891,12219.7387334015,0.0,1.0
2022-10-07,10.8,10.93,10.75,10.93,53385,10.6738452307068,10.8023267010764,10.6244292805646,10.8023267010764,54015.960278433,0.0,1.0
2022-10-10,10.7117,10.76,10.6927,10.74,120047,10.5865766627557,10.634312470593,10.5677986017017,10.6145460905362,121465.842156881,0.0,1.0
2022-10-11,10.68,10.8,10.56,10.66,35242,10.5552469503656,10.6738452307068,10.4366486700244,10.5354805703087,35658.5271543044,0.0,1.0
2022-10-12,10.66,10.73,10.6589,10.72,29798,10.5354805703087,10.6046629005077,10.5343934194056,10.5947797104793,30150.1842161048,0.0,1.0
2022-10-13,10.905,11.0,10.5385,10.5385,57627,10.7776187260053,10.8715090312754,10.4153998114633,10.4153998114633,58308.0967119091,0.0,1.0
2022-10-14,10.6533,10.9,10.64,10.9,29227,10.5288588329897,10.7726771309911,10.5157141902518,10.7726771309911,29572.4355354081,0.0,1.0
2022-10-17,10.94,11.08,10.88,10.92,349732,10.8122098911048,10.9505745515029,10.7529107509342,10.7924435110479,353865.501921832,0.0,1.0
2022-10-18,11.0,11.11,10.95,11.1,473020,10.8715090312754,10.9802241215881,10.8220930811332,10.9703409315597,478610.649637623,0.0,1.0
2022-10-19,10.96,11.015,10.79,11.0101,15893,10.8319762711617,10.886333816318,10.6639620406783,10.8814910532041,16080.8402492299,0.0,1.0
2022-10-20,10.8621,10.99,10.84,10.99,8066,10.7352198407833,10.861625841247,10.7133779908205,10.861625841247,8161.33250174849,0.0,1.0
2022-10-21,11.1066,11.13,10.88,10.949,30727,10.9768638369785,10.999990501645,10.7529107509342,10.8211047621304,31090.1641186741,0.0,1.0
2022-10-24,11.28,11.3,11.15,11.19,46223,11.1482383520715,11.1680047321284,11.0197568817019,11.0592896418156,46769.3122028663,0.0,1.0
2022-10-25,11.43,11.43,11.3498,11.38,12377,11.296486202498,11.296486202498,11.21722301847,11.2470702523558,12523.2844500546,0.0,1.0
2022-10-26,11.42,11.54,11.385,11.49,21097,11.2866030124695,11.4052012928107,11.25201184737,11.3557853426686,21346.3466141072,0.0,1.0
2022-10-27,11.37,11.45,11.37,11.4334,9685,11.2371870623274,11.3162525825548,11.2371870623274,11.2998464871076,9799.46755262012,0.0,1.0
2022-10-28,11.5755,11.68,11.52,11.52,55373,11.4402866174117,11.5435659532088,11.3854349127539,11.3854349127539,56027.4565607881,0.0,1.0
2022-10-31,11.5295,11.5801,11.5295,11.575,8439,11.3948239432809,11.4448328848247,11.3948239432809,11.4397924579102,8538.74100945392,0.0,1.0
2022-11-01,11.56,11.57,11.5304,11.54,14997,11.4249676728676,11.434850862896,11.3957134303834,11.4052012928107,15174.2503754924,0.0,1.0
2022-11-02,11.28,11.4759,11.26,11.46,21783,11.1482383520715,11.3418500447285,11.1284719720146,11.3261357725833,22040.4544861873,0.0,1.0
2022-11-03,11.22,11.263,11.0401,11.0401,32765,11.0889392119009,11.1314369290232,10.9111406232894,10.9111406232894,33152.2513538047,0.0,1.0
2022-11-04,11.33,11.3339,11.17,11.28,28256,11.1976543022137,11.2015087463247,11.0395232617587,11.1482383520715,28589.9592325073,0.0,1.0
2022-11-07,11.42,11.44,11.32,11.32,12073,11.2866030124695,11.3063693925264,11.1877711121852,11.1877711121852,12215.6914571795,0.0,1.0
2022-11-08,11.46,11.5599,11.37,11.42,17647,11.3261357725833,11.4248688409673,11.2371870623274,11.2866030124695,17855.5708725955,0.0,1.0
2022-11-09,11.22,11.44,11.21,11.44,10806,11.0889392119009,11.3063693925264,11.0790560218725,11.3063693925264,10933.7167138475,0.0,1.0
2022-11-10,11.71,11.71,11.56,11.56,38138,11.5732155232941,11.5732155232941,11.4249676728676,11.4249676728676,38588.7551390631,0.0,1.0
2022-11-11,11.81,11.82,11.67,11.72,23962,11.6720474235784,11.6819306136068,11.5336827631803,11.5830987133225,24245.2082081449,0.0,1.0
2022-11-14,11.7285,11.87,11.7285,11.7857,11116,11.5914994248467,11.731346563749,11.5914994248467,11.6480312718093,11247.3806210558,0.0,1.0
2022-11-15,11.79,11.85,11.735,11.85,11895,11.6522810435215,11.7115801836921,11.5979234983652,11.7115801836921,12035.5876652986,0.0,1.0
2022-11-16,11.72,11.7899,11.71,11.75,28437,11.5830987133225,11.6521822116213,11.5732155232941,11.6127482834078,28773.0984815549,0.0,1.0
2022-11-17,11.72,11.74,11.6,11.61,38065,11.5830987133225,11.6028650933794,11.4645004329813,11.4743836230098,38514.8923480109,0.0,1.0
2022-11-18,11.79,11.805,11.71,11.74,20218,11.6522810435215,11.6671058285642,11.5732155232941,11.6028650933794,20456.9576643133,0.0,1.0
2022-11-21,11.76,11.775,11.7,11.715,17235,11.6226314734362,11.6374562584789,11.5633323332656,11.5781571183083,17438.7014217252,0.0,1.0
2022-11-22,11.89,11.9,11.83,11.84,19589,11.7511129438059,11.7609961338343,11.6918138036353,11.7016969936637,19820.523478397,0.0,1.0
2022-11-23,11.93,11.96,11.89,11.94,13154,11.7906457039196,11.8202952740049,11.7511129438059,11.800528893948,13309.4678561864,0.0,1.0
2022-11-25,11.94,11.984,11.94,11.98,979,11.800528893948,11.8440149300731,11.800528893948,11.8400616540617,990.570855344876,0.0,1.0
2022-11-28,11.83,11.91,11.8,11.91,17561,11.6918138036353,11.7708793238627,11.66216423355,11.7708793238627,17768.5544338215,0.0,1.0
2022-11-29,11.8,11.8001,11.74,11.8,24853,11.66216423355,11.6622630654503,11.6028650933794,11.66216423355,25146.7389866048,0.0,1.0
2022-11-30,12.12,12.12,11.76,11.76,28663,11.9784263144598,11.9784263144598,11.6226314734362,11.6226314734362,29001.7695881002,0.0,1.0
2022-12-01,12.12,12.12,12.07,12.12,11585,11.9784263144598,11.9784263144598,11.9290103643176,11.9784263144598,11721.9237580903,0.0,1.0
2022-12-02,12.08,12.1,11.96,11.97,32077,11.9388935543461,11.9586599344029,11.8202952740049,11.8301784640333,32456.1198436133,0.0,1.0
2022-12-05,11.89,11.985,11.8601,11.98,18240,11.7511129438059,11.845003249076,11.7215622056208,11.8400616540617,18455.5795725132,0.0,1.0
2022-12-06,11.77,11.88,11.6999,11.88,21138,11.6325146634647,11.7412297537774,11.5632335013654,11.7412297537774,21387.831195383,0.0,1.0
2022-12-07,11.75,11.78,11.73,11.75,23947,11.6127482834078,11.6423978534931,11.5929819033509,11.6127482834078,24230.0309223123,0.0,1.0
2022-12-08,11.86,11.87,11.8,11.8356,24314,11.7214633737206,11.731346563749,11.66216423355,11.6973483900512,24601.3685156846,0.0,1.0
2022-12-09,11.71,11.86,11.71,11.77,9573,11.5732155232941,11.7214633737206,11.5732155232941,11.6325146634647,9686.14381840293,0.0,1.0
2022-12-12,11.9,11.9,11.76,11.76,27622,11.7609961338343,11.7609961338343,11.6226314734362,11.6226314734362,27948.4659513137,0.0,1.0
2022-12-13,11.98,12.1401,11.895,12.09,21500,11.8400616540617,11.9982915264169,11.7560545388201,11.9487767443745,21754.1096934779,0.0,1.0
2022-12-14,11.95,12.06,11.86,11.99,65540,11.8104120839765,11.9191271742892,11.7214633737206,11.8499448440902,66314.6208981643,0.0,1.0
2022-12-15,11.57,11.74,11.54,11.74,7981,11.5101607709127,11.6792815428276,11.4803159288101,11.6792815428276,8022.49176513265,0.0762,1.0
2022-12-16,11.48,11.49,11.386,11.43,8929,11.4206262446048,11.4305745253057,11.3271124060166,11.3708848411004,8975.42024443924,0.0,1.0
2022-12-19,11.41,11.49,11.33,11.46,23605,11.3509882796987,11.4305745253057,11.2714020340917,11.4007296832031,23727.7180949701,0.0,1.0
2022-12-20,11.39,11.46,11.32,11.4,59622,11.3310917182969,11.4007296832031,11.2614537533908,11.3410399989978,59931.9639168952,0.0,1.0
2022-12-21,11.58,11.59,11.48,11.48,14305,11.5201090516136,11.5300573323144,11.4206262446048,11.4206262446048,14379.3690891144,0.0,1.0
2022-12-22,11.4,11.58,11.26,11.45,2358589,11.3410399989978,11.5201090516136,11.2017640691856,11.3907814025022,2370850.87455613,0.0,1.0
2022-12-23,11.52,11.52,11.37,11.37,6839,11.4604193674083,11.4604193674083,11.3111951568952,11.3111951568952,6874.55471516631,0.0,1.0
2022-12-27,11.48,11.53,11.47,11.51,17635,11.4206262446048,11.4703676481092,11.4106779639039,11.4504710867074,17726.6811525015,0.0,1.0
2022-12-28,11.34,11.51,11.34,11.51,64475,11.2813503147926,11.4504710867074,11.2813503147926,11.4504710867074,64810.1937798429,0.0,1.0
2022-12-29,11.4975,11.52,11.4975,11.52,3583,11.4380357358313,11.4604193674083,11.4380357358313,11.4604193674083,3601.62736429901,0.0,1.0
2022-12-30,11.45,11.46,11.35,11.4,37409,11.3907814025022,11.4007296832031,11.2912985954934,11.3410399989978,37603.4825763497,0.0,1.0
2023-01-03,11.36,11.45,11.3,11.45,24725,11.3012468761943,11.3907814025022,11.2415571919891,11.3907814025022,24853.5407709441,0.0,1.0
2023-01-04,11.44,11.48,11.34,11.37,6445,11.3808331218013,11.4206262446048,11.2813503147926,11.3111951568952,6478.50638093973,0.0,1.0
2023-01-05,11.33,11.41,11.3,11.32,19275,11.2714020340917,11.3509882796987,11.2415571919891,11.2614537533908,19375.2072137491,0.0,1.0
2023-01-06,11.54,11.58,11.38,11.38,11156,11.4803159288101,11.5201090516136,11.3211434375961,11.3211434375961,11213.9980117554,0.0,1.0
2023-01-09,11.512,11.68,11.5,11.61,15283,11.4524607428476,11.6195918586223,11.4405228060066,11.5499538937162,15362.4535329561,0.0,1.0
2023-01-10,11.52,11.55,11.47,11.47,33030,11.4604193674083,11.4902642095109,11.4106779639039,11.4106779639039,33201.716953055,0.0,1.0
2023-01-11,11.68,11.68,11.55,11.6,22336,11.6195918586223,11.6195918586223,11.4902642095109,11.5400056130153,22452.1207951389,0.0,1.0
2023-01-12,11.7,11.75,11.67,11.675,21315,11.6394884200241,11.6892298235284,11.6096435779214,11.6146177182719,21425.8128021303,0.0,1.0
2023-01-13,11.77,11.77,11.69,11.69,10667,11.7091263849302,11.7091263849302,11.6295401393232,11.6295401393232,10722.4557898346,0.0,1.0
2023-01-17,11.74,11.81,11.72,11.72,19317,11.6792815428276,11.7489195077337,11.6593849814258,11.6593849814258,19417.4255640981,0.0,1.0
2023-01-18,11.51,11.78,11.51,11.78,20415,11.4504710867074,11.7190746656311,11.4504710867074,11.7190746656311,20521.1338660799,0.0,1.0
2023-01-19,11.47,11.53,11.47,11.47,17783,11.4106779639039,11.4703676481092,11.4106779639039,11.4106779639039,17875.450577541,0.0,1.0
2023-01-20,11.63,11.64,11.48,11.4801,46403,11.5698504551179,11.5797987358188,11.4206262446048,11.4207257274118,46644.2407439484,0.0,1.0
2023-01-23,11.733,11.78,11.7009,11.7009,15673,11.672317746337,11.7190746656311,11.6403837652871,11.6403837652871,15754.4810719112,0.0,1.0
2023-01-24,11.7239,11.74,11.67,11.67,6690,11.6632648108992,11.6792815428276,11.6096435779214,11.6096435779214,6724.78009130902,0.0,1.0
2023-01-25,11.72,11.72,11.61,11.61,15744,11.6593849814258,11.6593849814258,11.5499538937162,11.5499538937162,15825.8501879775,0.0,1.0
2023-01-26,11.8139,11.84,11.73,11.84,5495,11.752799337207,11.7787643498363,11.6693332621267,11.7787643498363,5523.5675039975,0.0,1.0
2023-01-27,11.82,11.88,11.67,11.83,19547,11.7588677884346,11.8185574726398,11.6096435779214,11.7688160691354,19648.6212921999,0.0,1.0
2023-01-30,11.67,11.89,11.67,11.89,16634,11.6096435779214,11.8285057533407,11.6096435779214,11.8285057533407,16720.4771358498,0.0,1.0
2023-01-31,11.84,11.84,11.73,11.73,14351,11.7787643498363,11.7787643498363,11.6693332621267,11.6693332621267,14425.6082347349,0.0,1.0
2023-02-01,11.9257,11.935,11.75,11.77,28742,11.8640211154428,11.8732730164946,11.6892298235284,11.7091263849302,28891.4244221831,0.0,1.0
2023-02-02,11.97,12.01,11.91,12.01,26743,11.9080919989477,11.9478851217512,11.8484023147424,11.9478851217512,26882.031985333,0.0,1.0
2023-02-03,11.89,11.98,11.85,11.85,53282,11.8285057533407,11.9180402796486,11.7887126305372,11.7887126305372,53559.0034118279,0.0,1.0
2023-02-06,11.8198,11.84,11.76,11.81,57766,11.7586688228205,11.7787643498363,11.6991781042293,11.7489195077337,58066.3149109955,0.0,1.0
2023-02-07,11.98,12.0,11.77,11.77,52818,11.9180402796486,11.9379368410503,11.7091263849302,11.7091263849302,53092.5911603528,0.0,1.0
2023-02-08,11.83,11.97,11.72,11.94,41284,11.7688160691354,11.9080919989477,11.6593849814258,11.8782471568451,41498.6279954564,0.0,1.0
2023-02-09,11.7746,11.8925,11.7746,11.89,31540,11.7137025940526,11.8309928235159,11.7137025940526,11.8285057533407,31703.9707144824,0.0,1.0
2023-02-10,11.8505,11.8505,11.8,11.8,1977,11.7892100445722,11.7892100445722,11.7389712270328,11.7389712270328,1987.2780628577,0.0,1.0
2023-02-13,11.95,11.96,11.79,11.89,16617,11.8881954375459,11.8981437182468,11.7290229463319,11.8285057533407,16703.3887559466,0.0,1.0
2023-02-14,11.9784,11.99,11.88,11.9,10232,11.9164485547364,11.9279885603494,11.8185574726398,11.8384540340416,10285.1943040769,0.0,1.0
2023-02-15,11.98,11.98,11.9,11.9,6946,11.9180402796486,11.9180402796486,11.8384540340416,11.8384540340416,6982.11098867452,0.0,1.0
2023-02-16,11.8293,11.93,11.82,11.83,7096,11.7681196894864,11.8682988761442,11.7588677884346,11.7688160691354,7132.89081134961,0.0,1.0
2023-02-17,11.85,11.85,11.73,11.74,56941,11.7887126305372,11.7887126305372,11.6693332621267,11.6792815428276,57237.0258862822,0.0,1.0
2023-02-21,11.645,11.71,11.645,11.68,30956,11.5847728761692,11.6494367007249,11.5847728761692,11.6195918586223,31116.9346048675,0.0,1.0
2023-02-22,11.64,11.6675,11.57,11.63,19058,11.5797987358188,11.6071565077462,11.5101607709127,11.5698504551179,19157.0790702792,0.0,1.0
2023-02-23,11.69,11.7,11.59,11.62,20679,11.6295401393232,11.6394884200241,11.5300573323144,11.5599021744171,20786.506353988,0.0,1.0
2023-02-24,11.56,11.57,11.47,11.47,43731,11.5002124902118,11.5101607709127,11.4106779639039,11.4106779639039,43958.349502696,0.0,1.0
2023-02-27,11.5748,11.62,11.56,11.6,17642,11.5149359456491,11.5599021744171,11.5002124902118,11.5400056130153,17733.7175442263,0.0,1.0
2023-02-28,11.52,11.58,11.5,11.5442,24836,11.4604193674083,11.5201090516136,11.4405228060066,11.4844942067044,24965.1178397237,0.0,1.0
2023-03-01,11.47,11.48,11.43,11.45,17021,11.4106779639039,11.4206262446048,11.3708848411004,11.3907814025022,17109.4890783515,0.0,1.0
2023-03-02,11.56,11.57,11.38,11.47,76979,11.5002124902118,11.5101607709127,11.3211434375961,11.4106779639039,77379.1997980388,0.0,1.0
2023-03-03,11.73,11.75,11.58,11.58,85585,11.6693332621267,11.6892298235284,11.5201090516136,11.5201090516136,86029.9408243175,0.0,1.0
2023-03-06,11.75,11.8,11.7328,11.78,68517,11.6892298235284,11.7389712270328,11.6721187807229,11.7190746656311,68873.2074015282,0.0,1.0
2023-03-07,11.6,11.78,11.55,11.78,18542,11.5400056130153,11.7190746656311,11.4902642095109,11.7190746656311,18638.3964802769,0.0,1.0
2023-03-08,11.57,11.57,11.5,11.56,33075,11.5101607709127,11.5101607709127,11.4405228060066,11.5002124902118,33246.9508998575,0.0,1.0
2023-03-09,11.4164,11.61,11.4164,11.61,14518,11.3573551793472,11.5499538937162,11.3573551793472,11.5499538937162,14593.4764373132,0.0,1.0
2023-03-10,11.3,11.4,11.25,11.38,27546,11.2415571919891,11.3410399989978,11.1918157884847,11.3211434375961,27689.2066360535,0.0,1.0
2023-03-13,11.35,11.4,11.3,11.3499,10556,11.2912985954934,11.3410399989978,11.2415571919891,11.2911991126864,10610.8787210551,0.0,1.0
2023-03-14,11.51,11.58,11.4,11.46,39468,11.4504710867074,11.5201090516136,11.3410399989978,11.4007296832031,39673.18694227,0.0,1.0
2023-03-15,11.41,11.41,11.26,11.26,11571,11.3509882796987,11.3509882796987,11.2017640691856,11.2017640691856,11631.1555211565,0.0,1.0
2023-03-16,11.58,11.62,11.37,11.37,30034,11.5201090516136,11.5599021744171,11.3111951568952,11.3111951568952,30190.1412948244,0.0,1.0
2023-03-17,11.46,11.49,11.39,11.4001,14612,11.4007296832031,11.4305745253057,11.3310917182969,11.3411394818048,14687.9651261894,0.0,1.0
2023-03-20,11.53,11.54,11.5,11.52,18828,11.4703676481092,11.4803159288101,11.4405228060066,11.4604193674083,18925.8833421774,0.0,1.0
2023-03-21,11.6516,11.6516,11.5753,11.63,16405,11.5913387414318,11.5913387414318,11.5154333596841,11.5698504551179,16490.2866065658,0.0,1.0
2023-03-22,11.5098,11.71,11.5098,11.66,25150,11.4502721210934,11.6494367007249,11.4502721210934,11.5996952972206,25280.7502685236,0.0,1.0
2023-03-23,11.4991,11.62,11.4991,11.58,5068,11.4396274607435,11.5599021744171,11.4396274607435,11.5201090516136,5094.34760878239,0.0,1.0
2023-03-24,11.62,11.63,11.42,11.42,36961,11.5599021744171,11.5698504551179,11.3609365603996,11.3609365603996,37153.1535059601,0.0,1.0
2023-03-27,11.64,11.67,11.585,11.64,6294,11.5797987358188,11.6096435779214,11.525083191964,11.5797987358188,6326.72135944681,0.0,1.0
2023-03-28,11.6348,11.67,11.59,11.65,13999,11.5746256298544,11.6096435779214,11.5300573323144,11.5897470165197,14071.7782508572,0.0,1.0
2023-03-29,11.763,11.763,11.72,11.73,11957,11.7021625884396,11.7021625884396,11.6593849814258,11.6693332621267,12019.1622648404,0.0,1.0
2023-03-30,11.87,11.87,11.8101,11.85,20999,11.8086091919389,11.8086091919389,11.7490189905407,11.7887126305372,21108.1699756949,0.0,1.0
2023-03-31,12.02,12.02,11.8811,11.8811,30577,11.9578334024521,11.9578334024521,11.8196517835169,11.8196517835169,30735.9642529083,0.0,1.0
2023-04-03,12.1,12.1,12.01,12.02,12091,12.0374196480591,12.0374196480591,11.9478851217512,11.9578334024521,12153.8589064301,0.0,1.0
2023-04-04,12.03,12.05,11.97,12.04,40419,11.9677816831529,11.9876782445547,11.9080919989477,11.9777299638538,40629.1310180301,0.0,1.0
2023-04-05,12.06,12.06,11.9801,11.9971,18701,11.9976265252556,11.9976265252556,11.9181397624556,11.9350518396471,18798.2230923124,0.0,1.0
2023-04-06,12.04,12.07,12.0,12.0,16059,11.9777299638538,12.0075748059564,11.9379368410503,11.9379368410503,16142.4878155952,0.0,1.0
2023-04-10,12.0454,12.0454,11.97,11.97,34630,11.9831020354323,11.9831020354323,11.9080919989477,11.9080919989477,34810.0350615893,0.0,1.0
2023-04-11,12.1,12.14,12.05,12.08,89248,12.0374196480591,12.0772127708626,11.9876782445547,12.0175230866573,89711.9840940431,0.0,1.0
2023-04-12,12.0266,12.13,12.0266,12.1,9215,11.9643992677146,12.0672644901617,11.9643992677146,12.0374196480591,9262.90710633978,0.0,1.0
2023-04-13,12.1642,12.18,12.0876,12.0876,17205,12.1012876101587,12.1170058936661,12.02508377999,12.02508377999,17294.4456608329,0.0,1.0
2023-04-14,12.1265,12.17,12.076,12.17,14016,12.0637825919164,12.1070576129652,12.013543774377,12.1070576129652,14088.8666307605,0.0,1.0
2023-04-17,12.1259,12.135,12.06,12.135,22183,12.0631856950743,12.0722386305121,11.9976265252556,12.0722386305121,22298.3253760103,0.0,1.0
2023-04-18,12.16,12.17,12.11,12.1101,24946,12.0971093322643,12.1070576129652,12.0473679287599,12.047467411567,25075.6897096855,0.0,1.0
2023-04-19,12.15,12.15,12.06,12.06,27855,12.0871610515634,12.0871610515634,11.9976265252556,11.9976265252556,27999.8130707645,0.0,1.0
2023-04-20,12.09,12.13,12.03,12.06,30682,12.0274713673582,12.0672644901617,11.9677816831529,11.9976265252556,30841.5101287809,0.0,1.0
2023-04-21,12.15,12.15,12.05,12.13,51595,12.0871610515634,12.0871610515634,11.9876782445547,12.0672644901617,51863.2330061422,0.0,1.0
2023-04-24,12.17,12.17,12.1,12.14,59967,12.1070576129652,12.1070576129652,12.0374196480591,12.0772127708626,60278.7575090478,0.0,1.0
2023-04-25,11.99,12.09,11.98,12.08,29857,11.9279885603494,12.0274713673582,11.9180402796486,12.0175230866573,30012.221104068,0.0,1.0
2023-04-26,11.92,11.99,11.9,11.96,43381,11.8583505954433,11.9279885603494,11.8384540340416,11.8981437182468,43606.5299164541,0.0,1.0
2023-04-27,12.11,12.11,11.95,11.95,18966,12.0473679287599,12.0473679287599,11.8881954375459,11.8881954375459,19064.6007790385,0.0,1.0
2023-04-28,12.19,12.19,12.13,12.14,35474,12.1269541743669,12.1269541743669,12.0672644901617,12.0772127708626,35658.4228638413,0.0,1.0
2023-05-01,12.17,12.23,12.17,12.17,19778,12.1070576129652,12.1667472971705,12.1070576129652,12.1070576129652,19880.8222191196,0.0,1.0
2023-05-02,12.05,12.1,11.96,12.1,18484,11.9876782445547,12.0374196480591,11.8981437182468,12.0374196480591,18580.0949488425,0.0,1.0
2023-05-03,11.97,12.09,11.965,12.03,17582,11.9080919989477,12.0274713673582,11.9031178585973,11.9677816831529,17673.4056151563,0.0,1.0
2023-05-04,11.91,11.945,11.89,11.92,12502,11.8484023147424,11.8832212971955,11.8285057533407,11.8583505954433,12566.9956205599,0.0,1.0
2023-05-05,12.09,12.11,12.01,12.01,55494,12.0274713673582,12.0473679287599,11.9478851217512,11.9478851217512,55782.5031968766,0.0,1.0
2023-05-08,12.06,12.09,12.04,12.05,26986,11.9976265252556,12.0274713673582,11.9777299638538,11.9876782445547,27126.2952980666,0.0,1.0
2023-05-09,12.03,12.05,12.0207,12.0207,20330,11.9677816831529,11.9876782445547,11.9585297821011,11.9585297821011,20435.691966564,0.0,1.0
2023-05-10,12.04,12.07,11.98,12.07,32702,11.9777299638538,12.0075748059564,11.9180402796486,12.0075748059564,32872.0117408055,0.0,1.0
2023-05-11,12.02,12.0275,11.985,12.02,13245,11.9578334024521,11.9652946129777,11.923014419999,11.9578334024521,13313.8583422105,0.0,1.0
2023-05-12,12.04,12.04,11.98,12.04,13789,11.9777299638538,11.9777299638538,11.9180402796486,11.9777299638538,13860.6864991122,0.0,1.0
2023-05-15,12.0402,12.0536,12.0,12.0,29805,11.9779289294678,11.991259625607,11.9379368410503,11.9379368410503,29959.9507655406,0.0,1.0
2023-05-16,11.96,12.01,11.96,11.9994,47244,11.8981437182468,11.9478851217512,11.8981437182468,11.9373399442083,47489.6129497467,0.0,1.0
2023-05-17,12.0339,12.0668,11.98,11.98,12761,11.9716615126263,12.0043913561322,11.9180402796486,11.9180402796486,12827.3421143789,0.0,1.0
2023-05-18,12.14,12.14,12.03,12.06,11514,12.0772127708626,12.0772127708626,11.9677816831529,11.9976265252556,11573.8591885399,0.0,1.0
2023-05-19,12.14,12.165,12.11,12.165,15966,12.0772127708626,12.1020834726148,12.0473679287599,12.1020834726148,16049.0043255366,0.0,1.0
2023-05-22,12.11,12.13,12.09,12.1,6170,12.0473679287599,12.0672644901617,12.0274713673582,12.0374196480591,6202.07670603542,0.0,1.0
2023-05-23,12.01,12.09,11.98,12.06,20729,11.9478851217512,12.0274713673582,11.9180402796486,11.9976265252556,20836.7662948797,0.0,1.0
2023-05-24,11.928,11.96,11.9,11.93,16797,11.866309220004,11.8981437182468,11.8384540340416,11.8682988761442,16884.3245431567,0.0,1.0
2023-05-25,11.9725,11.9899,11.9002,11.92,13079,11.9105790691229,11.9278890775424,11.8386529996556,11.8583505954433,13146.9953384501,0.0,1.0
2023-05-26,12.121,12.15,12.1,12.1,18421,12.0583110375309,12.0871610515634,12.0374196480591,12.0374196480591,18516.767423319,0.0,1.0
2023-05-30,12.16,12.2,12.12,12.17,21481,12.0971093322643,12.1369024550678,12.0573162094608,12.1070576129652,21592.6758058909,0.0,1.0
2023-05-31,12.12,12.18,12.06,12.1101,44633,12.0573162094608,12.1170058936661,11.9976265252556,12.047467411567,44865.0388363822,0.0,1.0
2023-06-01,12.2428,12.28,12.11,12.11,16926,12.1794810964676,12.2164887006748,12.0473679287599,12.0473679287599,17013.9951906572,0.0,1.0
2023-06-02,12.4,12.41,12.34,12.34,33479,12.3358680690853,12.3458163497862,12.2761783848801,12.2761783848801,33653.0512222625,0.0,1.0
2023-06-05,12.37,12.4999,12.36,12.41,46025,12.3060232269827,12.4352513932871,12.2960749462818,12.3458163497862,46264.275590807,0.0,1.0
2023-06-06,12.341,12.37,12.321,12.331,20092,12.2771732129502,12.3060232269827,12.2572766515484,12.2672249322493,20196.4546479194,0.0,1.0
2023-06-07,12.2328,12.3699,12.21,12.3699,14499,12.1695328157667,12.3059237441757,12.1468507357687,12.3059237441757,14574.3776597743,0.0,1.0
2023-06-08,12.33,12.3421,12.24,12.24,24350,12.2662301041792,12.2782675238273,12.1766955778713,12.1766955778713,24476.5912142564,0.0,1.0
2023-06-09,12.4,12.45,12.385,12.45,16968,12.3358680690853,12.3856094725897,12.320945648034,12.3856094725897,17056.2135410063,0.0,1.0
2023-06-12,12.55,12.55,12.44,12.4413,23666,12.4850922795985,12.4850922795985,12.3756611918888,12.3769544683799,23789.0352228579,0.0,1.0
2023-06-13,12.64,12.68,12.58,12.58,25360,12.5746268059063,12.6144199287098,12.5149371217011,12.5149371217011,25491.8420202688,0.0,1.0
2023-06-14,12.709,12.709,12.56,12.63,17472,12.6432699427424,12.6432699427424,12.4950405602993,12.5646785252055,17562.8337451945,0.0,1.0
2023-06-15,12.8,12.84,12.5801,12.5801,53835,12.7498160290488,12.7896592041395,12.5307781739872,12.5307781739872,54046.8974948346,0.0161,1.0
2023-06-16,12.73,12.81,12.71,12.8,185888,12.6800904726399,12.7597768228214,12.6601688850945,12.7498160290488,186619.665301753,0.0,1.0
2023-06-20,12.71,12.79,12.63,12.79,24815,12.6601688850945,12.7398552352761,12.5804825349129,12.7398552352761,24912.6731927989,0.0,1.0
2023-06-21,12.57,12.65,12.48,12.65,38418,12.5207177722768,12.6004041224583,12.4310706283225,12.6004041224583,38569.2153423714,0.0,1.0
2023-06-22,12.69,12.69,12.53,12.6,47971,12.6402472975491,12.6402472975491,12.480874597186,12.5506001535949,48159.8164711568,0.0,1.0
2023-06-23,12.59,12.635,12.57,12.59,14898,12.5406393598222,12.5854629317993,12.5207177722768,12.5406393598222,14956.6393401699,0.0,1.0
2023-06-26,12.4992,12.59,12.4992,12.59,9037,12.4501953523661,12.5406393598222,12.4501953523661,12.5406393598222,9072.57012465538,0.0,1.0
2023-06-27,12.6442,12.652,12.53,12.53,20815,12.5946268620702,12.6023962812129,12.480874597186,12.480874597186,20896.9289747373,0.0,1.0
2023-06-28,12.64,12.69,12.61,12.69,20414,12.5904433286856,12.6402472975491,12.5605609473676,12.6402472975491,20494.3506168768,0.0,1.0
2023-06-29,12.69,12.69,12.64,12.65,29986,12.6402472975491,12.6402472975491,12.5904433286856,12.6004041224583,30104.0265306979,0.0,1.0
2023-06-30,12.78,12.85,12.69,12.83,47950,12.7298944415034,12.7996199979122,12.6402472975491,12.7796984103668,48138.7338140118,0.0,1.0
2023-07-03,12.82,12.945,12.75,12.85,35560,12.7697376165941,12.8942475387528,12.7000120601853,12.7996199979122,35699.9660985666,0.0,1.0
2023-07-05,12.84,12.86,12.79,12.82,40461,12.7896592041395,12.8095807916849,12.7398552352761,12.7697376165941,40620.2567017464,0.0,1.0
2023-07-06,12.74,12.76,12.66,12.67,69077,12.6900512664126,12.709972853958,12.610364916231,12.6203257100037,69348.890837758,0.0,1.0
2023-07-07,12.6605,12.76,12.6605,12.71,21491,12.6108629559197,12.709972853958,12.6108629559197,12.6601688850945,21575.5897475897,0.0,1.0
2023-07-10,12.72,12.72,12.65,12.7,28028,12.6701296788672,12.6701296788672,12.6004041224583,12.6502080913218,28138.3197359567,0.0,1.0
2023-07-11,12.779,12.78,12.69,12.71,11088,12.7288983621261,12.7298944415034,12.6402472975491,12.6601688850945,11131.6429724664,0.0,1.0
2023-07-12,12.87,12.9,12.8,12.87,49053,12.8195415854576,12.8494239667757,12.7498160290488,12.8195415854576,49246.0752821424,0.0,1.0
2023-07-13,12.99,12.99,12.91,12.92,15440,12.9390711107299,12.9390711107299,12.8593847605484,12.8693455543211,15500.7726817173,0.0,1.0
2023-07-14,12.95,13.04,12.95,12.96,16077,12.8992279356392,12.9888750795934,12.8992279356392,12.9091887294119,16140.2799484435,0.0,1.0
2023-07-17,13.02,13.09,12.99,12.99,96173,12.968953492048,13.0386790484569,12.9390711107299,12.9390711107299,96551.5421709067,0.0,1.0
2023-07-18,13.1357,13.15,13.08,13.08,25287,13.0841998759981,13.0984438110931,13.0287182546842,13.0287182546842,25386.5310105301,0.0,1.0
2023-07-19,13.2,13.2,13.15,13.185,25845,13.1482477799565,13.1482477799565,13.0984438110931,13.1333065892975,25946.7273289497,0.0,1.0
2023-07-20,13.04,13.12,12.96,13.06,73263,12.9888750795934,13.068561429775,12.9091887294119,13.0087966671388,73551.3671619595,0.0,1.0
2023-07-21,13.04,13.1,13.03,13.06,16369,12.9888750795934,13.0486398422296,12.9789142858207,13.0087966671388,16433.4292763621,0.0,1.0
2023-07-24,13.049,13.0627,13.02,13.03,51321,12.9978397939888,13.0114860814574,12.968953492048,12.9789142858207,51523.0022537834,0.0,1.0
2023-07-25,13.1,13.13,13.06,13.06,38456,13.0486398422296,13.0785222235477,13.0087966671388,13.0087966671388,38607.3649124429,0.0,1.0
2023-07-26,13.07,13.1099,13.0,13.0,40601,13.0187574609115,13.0585010280645,12.9490319045026,12.9490319045026,40760.8077493785,0.0,1.0
2023-07-27,13.02,13.18,13.01,13.14,9445,12.968953492048,13.1283261924111,12.9589926982753,13.0884830173204,9482.17603489767,0.0,1.0
2023-07-28,13.15,13.2,13.12,13.1435,13770,13.0984438110931,13.1482477799565,13.068561429775,13.0919692951408,13824.1994706766,0.0,1.0
2023-07-31,13.1307,13.1401,13.091,13.14,30307,13.0792194791118,13.0885826252581,13.0396751278342,13.0884830173204,30426.2900041971,0.0,1.0
2023-08-01,13.1139,13.12,13.1,13.1,24542,13.0624853455736,13.068561429775,13.0486398422296,13.0486398422296,24638.5986499162,0.0,1.0
2023-08-02,12.96,13.03,12.909,13.03,23178,12.9091887294119,12.9789142858207,12.8583886811711,12.9789142858207,23269.2298715571,0.0,1.0
2023-08-03,12.93,12.9501,12.87,12.87,25782,12.8793063480938,12.8993275435769,12.8195415854576,12.8195415854576,25883.4793575152,0.0,1.0
2023-08-04,12.85,13.01,12.822,12.93,33359,12.7996199979122,12.9589926982753,12.7717297753487,12.8793063480938,33490.3028425782,0.0,1.0
2023-08-07,12.98,12.98,12.86,12.89,42003,12.9291103169573,12.9291103169573,12.8095807916849,12.839463173003,42168.3260978088,0.0,1.0
2023-08-08,12.91,12.91,12.81,12.83,26432,12.8593847605484,12.8593847605484,12.7597768228214,12.7796984103668,26536.0377929502,0.0,1.0
2023-08-09,12.79,12.9026,12.77,12.89,25801,12.7398552352761,12.8520137731566,12.7199336477307,12.839463173003,25902.5541425509,0.0,1.0
2023-08-10,12.82,12.96,12.78,12.96,36522,12.7697376165941,12.9091887294119,12.7298944415034,12.9091887294119,36665.7525830104,0.0,1.0
2023-08-11,12.7425,12.78,12.71,12.71,16681,12.6925414648558,12.7298944415034,12.6601688850945,12.6601688850945,16746.6573253708,0.0,1.0
2023-08-14,12.87,12.87,12.78,12.7801,12133,12.8195415854576,12.8195415854576,12.7298944415034,12.7299940494411,12180.756149435,0.0,1.0
2023-08-15,12.76,12.82,12.73,12.78,35422,12.709972853958,12.7697376165941,12.6800904726399,12.7298944415034,35561.4229230433,0.0,1.0
2023-08-16,12.6121,12.71,12.6121,12.69,39296,12.5626527140598,12.6601688850945,12.5626527140598,12.6402472975491,39450.671198236,0.0,1.0
2023-08-17,12.4896,12.61,12.4896,12.58,17076,12.4406329903443,12.5605609473676,12.4406329903443,12.5306785660495,17143.2120669044,0.0,1.0
2023-08-18,12.44,12.53,12.42,12.445,26299,12.3912274532318,12.480874597186,12.3713058656864,12.3962078501181,26402.5142976996,0.0,1.0
2023-08-21,12.5908,12.5908,12.49,12.5027,2651,12.541436223324,12.541436223324,12.4410314220952,12.4536816301865,2661.43448052024,0.0,1.0
2023-08-22,12.56,12.6,12.52,12.57,25675,12.5107569785041,12.5506001535949,12.4709138034133,12.5207177722768,25776.058199682,0.0,1.0
2023-08-23,12.6807,12.73,12.64,12.651,8464,12.6309837593405,12.6800904726399,12.5904433286856,12.6014002018356,8497.31476541808,0.0,1.0
2023-08-24,12.4949,12.64,12.4949,12.64,423524,12.4459122110438,12.5904433286856,12.4459122110438,12.5904433286856,425191.013552568,0.0,1.0
2023-08-25,12.56,12.58,12.46,12.51,46035,12.5107569785041,12.5306785660495,12.4111490407771,12.4609530096406,46216.1962696149,0.0,1.0
2023-08-28,12.651,12.67,12.58,12.65,31867,12.6014002018356,12.6203257100037,12.5306785660495,12.6004041224583,31992.4302492412,0.0,1.0
2023-08-29,12.89,12.89,12.7,12.72,104669,12.839463173003,12.839463173003,12.6502080913218,12.6701296788672,105080.982890069,0.0,1.0
2023-08-30,12.92,12.93,12.79,12.87,43573,12.8693455543211,12.8793063480938,12.7398552352761,12.8195415854576,43744.5057033981,0.0,1.0
2023-08-31,12.96,12.99,12.94,12.9826,27502,12.9091887294119,12.9390711107299,12.8892671418665,12.9317001233381,27610.2493712816,0.0,1.0
2023-09-01,12.93,13.02,12.8926,13.0,4792,12.8793063480938,12.968953492048,12.8420529793839,12.9490319045026,4810.86157323763,0.0,1.0
2023-09-05,12.89,12.925,12.87,12.9217,26067,12.839463173003,12.8743259512074,12.8195415854576,12.8710388892624,26169.6011330521,0.0,1.0
2023-09-06,12.78,12.83,12.71,12.83,22695,12.7298944415034,12.7796984103668,12.6601688850945,12.7796984103668,22784.3287572262,0.0,1.0
2023-09-07,12.697,12.7075,12.64,12.7,17992,12.64721985319,12.6576786866513,12.5904433286856,12.6502080913218,18062.8174928405,0.0,1.0
2023-09-08,12.72,12.75,12.67,12.725,24506,12.6701296788672,12.7000120601853,12.6203257100037,12.6751100757535,24602.4569519536,0.0,1.0
2023-09-11,12.84,12.85,12.78,12.78,45314,12.7896592041395,12.7996199979122,12.7298944415034,12.7298944415034,45492.3583743095,0.0,1.0
2023-09-12,12.74,12.82,12.72,12.82,44961,12.6900512664126,12.7697376165941,12.6701296788672,12.7697376165941,45137.9689470654,0.0,1.0
2023-09-13,12.73,12.78,12.68,12.74,25117,12.6800904726399,12.7298944415034,12.6302865037764,12.6900512664126,25215.8618812625,0.0,1.0
2023-09-14,12.821,12.86,12.8,12.85,34970,12.7741203658541,12.8129777634259,12.753197151777,12.8030143281511,35098.336101362,0.0034,1.0
2023-09-15,12.623,12.69,12.6,12.68,24742,12.5768443474126,12.6435993637539,12.5539284462805,12.6336359284791,24832.8004523847,0.0,1.0
2023-09-18,12.6,12.69,12.6,12.63,46158,12.5539284462805,12.6435993637539,12.5539284462805,12.583818752105,46327.3948460583,0.0,1.0
2023-09-19,12.57,12.615,12.53,12.58,14974,12.524038140456,12.5688735991927,12.4841843993567,12.5340015757308,15028.9529534399,0.0,1.0
2023-09-20,12.46,12.65,12.46,12.59,21851,12.4144403524329,12.6037456226546,12.4144403524329,12.5439650110056,21931.1907964215,0.0,1.0
2023-09-21,12.24,12.32,12.24,12.3,10271,12.1952447763867,12.2749522585854,12.1952447763867,12.2550253880357,10308.6934543062,0.0,1.0
2023-09-22,12.24,12.35,12.24,12.3,14195,12.1952447763867,12.3048425644098,12.1952447763867,12.2550253880357,14247.0941080593,0.0,1.0
2023-09-25,12.29,12.29,12.21,12.21,21767,12.2450619527609,12.2450619527609,12.1653544705623,12.1653544705623,21846.882525546,0.0,1.0
2023-09-26,12.12,12.169,12.04,12.15,28874,12.0756835530888,12.1245043859355,11.9959760708902,12.1055738589133,28979.9644435438,0.0,1.0
2023-09-27,12.1402,12.18,12.05,12.15,23000,12.095809692344,12.1354641647378,12.0059395061651,12.1055738589133,23084.4075016106,0.0,1.0
2023-09-28,12.27,12.32,12.11,12.11,33577,12.2251350822112,12.2749522585854,12.065720117814,12.065720117814,33700.2239426775,0.0,1.0
2023-09-29,12.221,12.35,12.16,12.35,24947,12.1763142493646,12.3048425644098,12.1155372941881,12.3048425644098,25038.5527801165,0.0,1.0
2023-10-02,12.24,12.2799,12.19,12.25,24268,12.1952447763867,12.2349988831333,12.1454276000126,12.2052082116616,24357.0609238734,0.0,1.0
2023-10-03,12.03,12.2103,12.03,12.21,65921,11.9860126356154,12.1656533736205,11.9860126356154,12.1653544705623,66162.9229092902,0.0,1.0
2023-10-04,12.16,12.17,12.05,12.11,28510,12.1155372941881,12.125500729463,12.0059395061651,12.065720117814,28614.6286030835,0.0,1.0
2023-10-05,12.13,12.1675,12.055,12.14,18614,12.0856469883637,12.1230098706443,12.0109212238025,12.0956104236385,18682.3113580426,0.0,1.0
2023-10-06,12.31,12.37,12.05,12.1,29071,12.2649888233105,12.3247694349595,12.0059395061651,12.0557566825392,29177.6874121445,0.0,1.0
2023-10-09,12.38,12.3999,12.24,12.27,19226,12.3347328702343,12.3545601064312,12.1952447763867,12.2251350822112,19296.5573315637,0.0,1.0
2023-10-10,12.48,12.58,12.44,12.5041,57142,12.4343672229826,12.5340015757308,12.3945134818833,12.4583791019949,57351.7049329144,0.0,1.0
2023-10-11,12.55,12.56,12.44,12.56,11966,12.5041112699063,12.5140747051812,12.3945134818833,12.5140747051812,12009.9139201858,0.0,1.0
2023-10-12,12.48,12.58,12.395,12.5555,38831,12.4343672229826,12.5340015757308,12.3496780231465,12.5095911593075,38973.5055519582,0.0,1.0
2023-10-13,12.31,12.47,12.31,12.47,7892,12.2649888233105,12.4244037877077,12.2649888233105,12.4244037877077,7920.96278272659,0.0,1.0
2023-10-16,12.45,12.49,12.4,12.41,45734,12.4044769171581,12.4443306582574,12.354659740784,12.3646231760588,45901.8388121156,0.0,1.0
2023-10-17,12.45,12.5,12.41,12.4397,26801,12.4044769171581,12.4542940935322,12.3646231760588,12.394214578825,26899.3567587246,0.0,1.0
2023-10-18,12.27,12.37,12.225,12.34,17945,12.2251350822112,12.3247694349595,12.1802996234745,12.294879129135,18010.8562007132,0.0,1.0
2023-10-19,12.18,12.33,12.16,12.28,14287,12.1354641647378,12.2849156938602,12.1155372941881,12.235098517486,14339.4317380657,0.0,1.0
2023-10-20,11.98,12.14,11.98,12.14,26081,11.9361954592413,12.0956104236385,11.9361954592413,12.0956104236385,26176.714436935,0.0,1.0
2023-10-23,12.04,12.1,11.88,11.88,59103,11.9959760708902,12.0557566825392,11.836561106493,11.836561106493,59319.9015898998,0.0,1.0
2023-10-24,12.14,12.14,12.03,12.06,10171,12.0956104236385,12.0956104236385,11.9860126356154,12.0159029414399,10208.3264651688,0.0,1.0
2023-10-25,11.85,12.06,11.83,12.06,20940,11.8066708006685,12.0159029414399,11.7867439301189,12.0159029414399,21016.8475253795,0.0,1.0
2023-10-26,11.61,11.775,11.575,11.775,27216,11.5675483540727,11.7319450361073,11.5326763306108,11.7319450361073,27315.879763645,0.0,1.0
2023-10-27,11.61,11.7298,11.565,11.67,19434,11.5675483540727,11.6869103086651,11.522712895336,11.6273289657217,19505.3206689696,0.0,1.0
2023-10-30,11.72,11.77,11.66,11.68,25300,11.6771461420958,11.7269633184699,11.6173655304469,11.6372924009965,25392.8482517717,0.0,1.0
2023-10-31,11.78,11.79,11.67,11.72,21475,11.7369267537448,11.7468901890196,11.6273289657217,11.6771461420958,21553.8109172646,0.0,1.0
2023-11-01,11.92,11.94,11.815,11.84,24386,11.8764148475923,11.896341718142,11.7717987772067,11.7967073653937,24475.4939710555,0.0,1.0
2023-11-02,12.195,12.205,12.12,12.12,24834,12.15040931765,12.1603727529249,12.0756835530888,12.0756835530888,24925.1380823913,0.0,1.0
2023-11-03,12.34,12.365,12.323,12.36,22320,12.294879129135,12.3197877173221,12.2779412891678,12.3148059996847,22401.9119754761,0.0,1.0
2023-11-06,12.33,12.365,12.31,12.35,14016,12.2849156938602,12.3197877173221,12.2649888233105,12.3048425644098,14067.4371975032,0.0,1.0
2023-11-07,12.43,12.46,12.43,12.45,8206,12.3845500466084,12.4144403524329,12.3845500466084,12.4044769171581,8236.11512861815,0.0,1.0
2023-11-08,12.43,12.46,12.43,12.4302,54634,12.3845500466084,12.4144403524329,12.3845500466084,12.3847493153139,54834.5008453478,0.0,1.0
2023-11-09,12.3702,12.52,12.35,12.52,21290,12.324968703665,12.4742209640819,12.3048425644098,12.4742209640819,21368.1319873604,0.0,1.0
2023-11-10,12.6,12.63,12.45,12.45,430485,12.5539284462805,12.583818752105,12.4044769171581,12.4044769171581,432064.833188297,0.0,1.0
2023-11-13,12.58,12.645,12.53,12.54,602175,12.5340015757308,12.5987639050172,12.4841843993567,12.4941478346315,604384.916838365,0.0,1.0
2023-11-14,12.9,12.915,12.77,12.77,347717,12.8528315045252,12.8677766574375,12.7233068459525,12.7233068459525,348993.083619025,0.0,1.0
2023-11-15,12.95,13.09,12.91,12.95,48093,12.9026486808994,13.0421367747469,12.8627949398001,12.9026486808994,48269.4960858677,0.0,1.0
2023-11-16,12.95,12.95,12.88,12.88,29484,12.9026486808994,12.9026486808994,12.8329046339756,12.8329046339756,29592.203077282,0.0,1.0
2023-11-17,12.98,12.98,12.9126,12.93,15643,12.9325389867239,12.9325389867239,12.8653854329715,12.8827218103497,15700.4081107693,0.0,1.0
2023-11-20,13.06,13.1,12.99,13.01,307227,13.0122464689225,13.0521002100218,12.9425024219987,12.9624292925483,308354.489717274,0.0,1.0
2023-11-21,12.99,13.03,12.99,13.02,63451,12.9425024219987,12.982356163098,12.9425024219987,12.9723927278232,63683.8582775954,0.0,1.0
2023-11-22,13.09,13.11,13.04,13.04,105408,13.0421367747469,13.0620636452966,12.9923195983728,12.9923195983728,105794.83590999,0.0,1.0
2023-11-24,13.08,13.08,13.04,13.05,10401,13.0321733394721,13.0321733394721,12.9923195983728,13.0022830336476,10439.1705401849,0.0,1.0
2023-11-27,13.07,13.08,13.035,13.06,16553,13.0222099041973,13.0321733394721,12.9873378807354,13.0122464689225,16613.74771192,0.0,1.0
2023-11-28,13.0411,13.0672,13.0001,13.01,28527,12.993415576253,13.0194201423203,12.9525654916263,12.9624292925483,28631.6909912369,0.0,1.0
2023-11-29,13.01,13.09,13.01,13.09,27402,12.9624292925483,13.0421367747469,12.9624292925483,13.0421367747469,27502.5623634407,0.0,1.0
2023-11-30,13.06,13.06,12.9402,13.0,22259,13.0122464689225,13.0122464689225,12.89288451433,12.9524658572735,22340.6881121021,0.0,1.0
2023-12-01,13.1,13.13,13.01,13.01,14608,13.0521002100218,13.0819905158462,12.9624292925483,12.9624292925483,14661.6097731968,0.0,1.0
2023-12-04,13.02,13.05,12.975,13.04,12453,12.9723927278232,13.0022830336476,12.9275572690864,12.9923195983728,12498.701157285,0.0,1.0
2023-12-05,13.0,13.07,12.9701,12.98,70175,12.9524658572735,13.0222099041973,12.9226751858018,12.9325389867239,70432.5346271968,0.0,1.0
2023-12-06,12.965,13.0903,12.965,13.09,17892,12.9175938338116,13.0424356778052,12.9175938338116,13.0421367747469,17957.6616964703,0.0,1.0
2023-12-07,13.1,13.14,13.07,13.09,17487,13.0521002100218,13.0919539511211,13.0222099041973,13.0421367747469,17551.1753904636,0.0,1.0
2023-12-08,13.19,13.22,13.13,13.22,22801,13.1417711274952,13.1716614333197,13.0819905158462,13.1716614333197,22884.6771932271,0.0,1.0
2023-12-11,13.26,13.2799,13.23,13.23,38712,13.211515174419,13.2313424106159,13.1816248685945,13.1816248685945,38854.0688348847,0.0,1.0
2023-12-12,13.34,13.35,13.26,13.26,69081,13.2912226566176,13.3011860918924,13.211515174419,13.211515174419,69334.5197660331,0.0,1.0
2023-12-13,13.53,13.56,13.35,13.41,24802,13.4805279268393,13.5104182326638,13.3011860918924,13.3609667035414,24893.0206458672,0.0,1.0
2023-12-14,13.63,13.67,13.5497,13.63,15680,13.6064657487131,13.6463966826785,13.5263043987775,13.6064657487131,15707.1207135632,0.0264,1.0
2023-12-15,13.63,13.6899,13.61,13.65,30422,13.6064657487131,13.6662623223263,13.5865002817304,13.6264312156958,30474.6190272972,0.0,1.0
2023-12-18,13.7102,13.74,13.67,13.67,47985,13.6865272713137,13.7162758171179,13.6463966826785,13.6463966826785,48067.9966479805,0.0,1.0
2023-12-19,13.8,13.8,13.75,13.78,25025,13.7761722180661,13.7761722180661,13.7262585506093,13.7562067510834,25068.2841745484,0.0,1.0
2023-12-20,13.57,13.8599,13.57,13.8,69598,13.546569347765,13.8359687916793,13.546569347765,13.7761722180661,69718.3792999089,0.0,1.0
2023-12-21,13.75,13.76,13.655,13.7399,29359,13.7262585506093,13.7362412841006,13.6314225824415,13.716175989783,29409.7804228,0.0,1.0
2023-12-22,13.76,13.83,13.755,13.8003,21097,13.7362412841006,13.8061204185401,13.731249917355,13.7764717000708,21133.490159059,0.0,1.0
2023-12-26,13.85,13.87,13.82,13.85,11466,13.8260858855228,13.8460513525055,13.7961376850488,13.8260858855228,11485.8320217931,0.0,1.0
2023-12-27,13.9,13.902,13.84,13.88,8924,13.8759995529796,13.8779960996778,13.8161031520315,13.8560340859969,8939.43528366316,0.0,1.0
2023-12-28,13.86,13.92,13.86,13.92,30615,13.8360686190142,13.8959650199623,13.8360686190142,13.8959650199623,30667.9528473047,0.0,1.0
2023-12-29,13.81,13.89,13.79,13.88,16771,13.7861549515574,13.8660168194882,13.7661894845747,13.8560340859969,16800.0077479062,0.0,1.0
2024-01-02,13.62,13.71,13.5601,13.71,18926,13.5964830152217,13.6863276166439,13.5366864416085,13.6863276166439,18958.7351163838,0.0,1.0
2024-01-03,13.46,13.55,13.46,13.5,163735,13.4367592793601,13.5266038807823,13.4367592793601,13.4766902133255,164018.202170617,0.0,1.0
2024-01-04,13.42,13.52,13.42,13.46,32280,13.3968283453947,13.4966556803082,13.3968283453947,13.4367592793601,32335.8326934835,0.0,1.0
2024-01-05,13.485,13.54,13.39,13.39,58804,13.4617161130885,13.5166211472909,13.3668801449206,13.3668801449206,58905.7095944114,0.0,1.0
2024-01-08,13.72,13.72,13.58,13.585,20936,13.6963103501352,13.6963103501352,13.5565520812563,13.561543448002,20972.2116874465,0.0,1.0
2024-01-09,13.72,13.79,13.67,13.67,22218,13.6963103501352,13.7661894845747,13.6463966826785,13.6463966826785,22256.4290825223,0.0,1.0
2024-01-10,13.81,13.855,13.73,13.75,19592,13.7861549515574,13.8310772522685,13.7062930836266,13.7262585506093,19625.8870548553,0.0,1.0
2024-01-11,13.84,13.84,13.7459,13.82,14343,13.8161031520315,13.8161031520315,13.7221656298778,13.7961376850488,14367.8081884335,0.0,1.0
2024-01-12,13.84,13.93,13.82,13.87,17991,13.8161031520315,13.9059477534536,13.7961376850488,13.8460513525055,18022.1179054666,0.0,1.0
2024-01-16,13.8222,13.86,13.7875,13.81,32641,13.7983338864169,13.8360686190142,13.7636938012019,13.7861549515574,32697.4570925648,0.0,1.0
2024-01-17,13.79,13.79,13.6801,13.72,19768,13.7661894845747,13.7661894845747,13.6564792435047,13.6963103501352,19802.191471028,0.0,1.0
2024-01-18,13.95,13.96,13.8001,13.84,29808,13.9259132204363,13.9358959539277,13.776272045401,13.8161031520315,29859.5570299678,0.0,1.0
2024-01-19,14.11,14.1599,14.01,14.01,29013,14.085636956298,14.1354507964198,13.9858096213845,13.9858096213845,29063.1819682787,0.0,1.0
2024-01-22,14.2,14.23,14.19,14.22,18126,14.1754815577201,14.2054297581942,14.1654988242288,14.1954470247029,18157.3514065082,0.0,1.0
2024-01-23,14.22,14.24,14.17,14.2,40380,14.1954470247029,14.2154124916856,14.1455333572461,14.1754815577201,40449.8427559746,0.0,1.0
2024-01-24,14.2601,14.39,14.26,14.32,13228,14.2354777860032,14.3651534940558,14.2353779586683,14.2952743596164,13250.8796427943,0.0,1.0
2024-01-25,14.36,14.37,14.2898,14.35,23481,14.3352052935818,14.3451880270731,14.2651265044725,14.3252225600904,23521.6136144884,0.0,1.0
2024-01-26,14.27,14.33,14.27,14.29,10747,14.2453606921596,14.3052570931077,14.2453606921596,14.2653261591423,10765.5884125424,0.0,1.0
2024-01-29,14.4018,14.41,14.3101,14.3101,206194,14.3769331195756,14.3851189610385,14.2853914534599,14.2853914534599,206550.640842632,0.0,1.0
2024-01-30,14.39,14.4105,14.37,14.3816,51953,14.3651534940558,14.3856180977131,14.3451880270731,14.3567679979231,52042.8598489639,0.0,1.0
2024-01-31,14.18,14.37,14.18,14.37,29272,14.1555160907374,14.3451880270731,14.1555160907374,14.3451880270731,29322.6299443511,0.0,1.0
2024-02-01,14.3,14.35,14.23,14.23,11054,14.2753088926337,14.3252225600904,14.2054297581942,14.2054297581942,11073.1194112071,0.0,1.0
2024-02-02,14.55,14.59,14.32,14.38,16220,14.5248772299175,14.5648081638829,14.2952743596164,14.3551707605645,16248.0547177293,0.0,1.0
2024-02-05,14.5505,14.58,14.48,14.52,31660,14.525376366592,14.5548254303915,14.454998095478,14.4949290294434,31714.76031833,0.0,1.0
2024-02-06,14.51,14.56,14.46,14.56,27934,14.4849462959521,14.5348599634088,14.4350326284953,14.5348599634088,27982.3156895839,0.0,1.0
2024-02-07,14.69,14.69,14.6,14.6,35438,14.6646354987964,14.6646354987964,14.5747908973742,14.5747908973742,35499.2948882178,0.0,1.0
2024-02-08,14.68,14.72,14.6699,14.67,25594,14.6546527653051,14.6945836992705,14.6445702044788,14.6446700318137,25638.2683381975,0.0,1.0
2024-02-09,14.8,14.82,14.72,14.72,12554,14.7744455672013,14.794411034184,14.6945836992705,14.6945836992705,12575.713867224,0.0,1.0
2024-02-12,14.78,14.88,14.78,14.8209,29026,14.7544801002186,14.8543074351321,14.7544801002186,14.7953094801982,29076.2044535642,0.0,1.0
2024-02-13,14.59,14.66,14.5,14.61,26299,14.5648081638829,14.6346872983223,14.4749635624607,14.5847736308656,26344.4877325255,0.0,1.0
2024-02-14,14.75,14.76,14.6401,14.7,18987,14.7245318997445,14.7345146332359,14.6148216586746,14.6746182322878,19019.8406242619,0.0,1.0
2024-02-15,14.87,14.89,14.78,14.78,41418,14.8443247016407,14.8642901686234,14.7544801002186,14.7544801002186,41489.6381195386,0.0,1.0
2024-02-16,14.8,14.88,14.781,14.85,38690,14.7744455672013,14.8543074351321,14.7554783735677,14.824359234658,38756.9196688623,0.0,1.0
2024-02-20,14.66,14.7,14.61,14.7,21245,14.6346872983223,14.6746182322878,14.5847736308656,14.6746182322878,21281.746145386,0.0,1.0
2024-02-21,14.63,14.63,14.55,14.59,368653,14.6047390978483,14.6047390978483,14.5248772299175,14.5648081638829,369290.635995997,0.0,1.0
2024-02-22,15.09,15.09,14.86,14.86,186072,15.0639448384505,15.0639448384505,14.8343419681494,14.8343419681494,186393.837079983,0.0,1.0
2024-02-23,15.0838,15.11,15.05,15.11,17854,15.0577555436859,15.0839103054332,15.0240139044851,15.0839103054332,17884.8809451504,0.0,1.0
2024-02-26,15.0606,15.11,15.06,15.06,50787,15.0345956019859,15.0839103054332,15.0339966379764,15.0339966379764,50874.84309182,0.0,1.0
2024-02-27,15.0632,15.0632,15.02,15.055,13817,15.0371911126937,15.0371911126937,14.994065704011,15.0290052712308,13840.8983991902,0.0,1.0
2024-02-28,15.0,15.04,14.99,15.01,175949,14.9741002370283,15.0140311709937,14.964117503537,14.9840829705197,176253.327961145,0.0,1.0
2024-02-29,15.11,15.11,15.03,15.075,13602,15.0839103054332,15.0839103054332,15.0040484375024,15.0489707382135,13625.5265271612,0.0,1.0
2024-03-01,15.3095,15.3095,15.15,15.15,22038,15.2830658385857,15.2830658385857,15.1238412393986,15.1238412393986,22076.1177478002,0.0,1.0
2024-03-04,15.35,15.39,15.311,15.34,25801,15.3234959092257,15.3634268431911,15.2845632486094,15.3135131757343,25845.6263731278,0.0,1.0
2024-03-05,15.1658,15.27,15.1,15.24,29107,15.1396139583149,15.2436340412948,15.0739275719418,15.2136858408208,29157.3445541892,0.0,1.0
2024-03-06,15.28,15.36,15.2318,15.27,12144,15.2536167747862,15.333478642717,15.2054999993579,15.2436340412948,12165.0047159128,0.0,1.0
2024-03-07,15.44,15.51,15.39,15.39,22046,15.4133405106478,15.4832196450873,15.3634268431911,15.3634268431911,22084.131584899,0.0,1.0
2024-03-08,15.3217,15.5879,15.3217,15.55,33018,15.2952447734451,15.5609851389849,15.2952447734451,15.5231505790527,33075.1091658439,0.0,1.0
2024-03-11,15.223,15.24,15.15,15.22,11722,15.1967151938855,15.2136858408208,15.1238412393986,15.1937203738381,11742.2748089533,0.0,1.0
2024-03-12,15.45,15.46,15.25,15.25,16205,15.4233232441392,15.4333059776305,15.2236685743121,15.2236685743121,16233.0287731691,0.0,1.0
2024-03-13,15.33,15.43,15.33,15.43,5922,15.3035304422429,15.4033577771565,15.3035304422429,15.4033577771565,5932.24291235471,0.0,1.0
2024-03-14,15.2664,15.2901,15.18,15.27,19702,15.2400402572379,15.2636993356125,15.1537894398727,15.2436340412948,19736.0773149633,0.0,1.0
2024-03-15,15.16,15.21,15.16,15.2003,32563,15.13382397289,15.1837376403467,15.13382397289,15.1740543888601,32619.322180852,0.0,1.0
2024-03-18,15.26,15.34,15.26,15.29,31202,15.2336513078035,15.3135131757343,15.2336513078035,15.2635995082775,31255.968144426,0.0,1.0
2024-03-19,15.3325,15.3325,15.2,15.2,59106,15.3060261256158,15.3060261256158,15.1737549068554,15.1737549068554,59208.2319448896,0.0,1.0
2024-03-20,15.47,15.4725,15.31,15.31,38443,15.4432887111219,15.4457843944947,15.2835649752602,15.2835649752602,38509.4924484382,0.0,1.0
2024-03-21,15.5929,15.67,15.59,15.59,12889,15.5659765057306,15.6429433809489,15.5630815130181,15.5630815130181,12911.2932957345,0.0,1.0
2024-03-22,15.57,15.606,15.54,15.59,61780,15.5431160460354,15.5790538866043,15.5131678455613,15.5630815130181,61886.8569951491,0.0,1.0
2024-03-25,15.5155,15.56,15.5155,15.53,17931,15.4887101485075,15.533133312544,15.4887101485075,15.50318511207,17962.014127226,0.0,1.0
2024-03-26,15.484,15.56,15.484,15.54,19906,15.4572645380098,15.533133312544,15.4572645380098,15.5131678455613,19940.4301609815,0.0,1.0
2024-03-27,15.5557,15.5709,15.47,15.5601,16704,15.5288407371428,15.5440144920496,15.4432887111219,15.533233139879,16732.8918622041,0.0,1.0
2024-03-28,15.57,15.6,15.56,15.59,31376,15.5431160460354,15.5730642465095,15.533133312544,15.5630815130181,31430.269101324,0.0,1.0
2024-04-01,15.5686,15.5686,15.52,15.52,13492,15.5417184633466,15.5417184633466,15.4932023785786,15.4932023785786,13515.3362670533,0.0,1.0
2024-04-02,15.45,15.45,15.36,15.4,26516,15.4233232441392,15.4233232441392,15.333478642717,15.3734095766824,26561.8630638292,0.0,1.0
2024-04-03,15.4574,15.5,15.36,15.36,18331,15.4307104669228,15.4732369115959,15.333478642717,15.333478642717,18362.7059821637,0.0,1.0
2024-04-04,15.2469,15.5847,15.2469,15.576,20700,15.2205739269298,15.5577906642677,15.2205739269298,15.5491056861302,20735.8034930331,0.0,1.0
2024-04-05,15.4201,15.4501,15.32,15.32,15289,15.393474871,15.4234230714741,15.2935477087516,15.2935477087516,15315.4444253615,0.0,1.0
2024-04-08,15.4132,15.4499,15.4,15.4099,15302,15.386586784891,15.4232234168043,15.3734095766824,15.3832924828389,15328.466910647,0.0,1.0
2024-04-09,15.3864,15.48,15.3,15.48,24600,15.3598330591342,15.4532714446132,15.2735822417689,15.4532714446132,24642.549078677,0.0,1.0
2024-04-10,15.28,15.31,15.2301,15.25,11330,15.2536167747862,15.2835649752602,15.2038029346643,15.2236685743121,11349.5967911143,0.0,1.0
2024-04-11,15.4,15.42,15.23,15.29,50083,15.3734095766824,15.3933750436651,15.2037031073294,15.2635995082775,50169.6254271294,0.0,1.0
2024-04-12,15.12,15.16,15.09,15.16,32350,15.0938930389246,15.13382397289,15.0639448384505,15.13382397289,32405.9537680975,0.0,1.0
2024-04-15,14.9498,15.21,14.93,15.21,51342,14.9239869149017,15.1837376403467,14.9042211025889,15.1837376403467,51430.8030405463,0.0,1.0
2024-04-16,14.9517,14.99,14.9155,14.95,31662,14.9258836342651,14.964117503537,14.8897461390264,14.9241865695716,31716.7637776046,0.0,1.0
2024-04-17,14.8215,15.0,14.7605,15.0,10631,14.7959084442077,14.9741002370283,14.7350137699104,14.9741002370283,10649.3877746104,0.0,1.0
2024-04-18,14.76,14.89,14.74,14.79,54180,14.7345146332359,14.8642901686234,14.7145491662532,14.7644628337099,54273.7117513301,0.0,1.0
2024-04-19,14.59,14.69,14.55,14.69,36819,14.5648081638829,14.6646354987964,14.5248772299175,14.6646354987964,36882.6835173906,0.0,1.0
2024-04-22,14.69,14.78,14.59,14.65,6243,14.6646354987964,14.7544801002186,14.5648081638829,14.624704564831,6253.79812594231,0.0,1.0
2024-04-23,14.9005,14.93,14.86,14.8641,17019,14.8747720387894,14.9042211025889,14.8343419681494,14.8384348888808,17048.4366979676,0.0,1.0
2024-04-24,14.9222,15.05,14.84,15.05,9026,14.8964345704656,15.0240139044851,14.8143765011667,15.0240139044851,9041.61170667232,0.0,1.0
2024-04-25,14.821,14.8403,14.64,14.64,12631,14.7954093075331,14.8146759831714,14.6147218313396,14.6147218313396,12652.8470492996,0.0,1.0
2024-04-26,15.03,15.04,14.99,14.99,46509,15.0040484375024,15.0140311709937,14.964117503537,14.964117503537,46589.4437032597,0.0,1.0
2024-04-29,15.0092,15.02,14.97,15.02,18218,14.9832843518404,14.994065704011,14.9441520365543,14.994065704011,18249.5105331438,0.0,1.0
2024-04-30,14.8219,15.01,14.8219,14.971,23421,14.7963077535473,14.9840829705197,14.7963077535473,14.9451503099034,23461.5098362478,0.0,1.0
2024-05-01,14.72,14.96,14.72,14.74,23607,14.6945836992705,14.9341693030629,14.6945836992705,14.7145491662532,23647.8315487938,0.0,1.0
2024-05-02,14.8634,14.875,14.79,14.82,17802,14.8377360975365,14.8493160683864,14.7644628337099,14.794411034184,17832.7910040084,0.0,1.0
2024-05-03,15.06,15.095,15.01,15.01,30415,15.0339966379764,15.0689362051962,14.9840829705197,14.9840829705197,30467.6069198359,0.0,1.0
2024-05-06,15.26,15.27,15.14,15.14,217683,15.2336513078035,15.2436340412948,15.1138585059073,15.1138585059073,218059.512646083,0.0,1.0
2024-05-07,15.28,15.33,15.25,15.3,99712,15.2536167747862,15.3035304422429,15.2236685743121,15.2735822417689,99884.4655989042,0.0,1.0
2024-05-08,15.221,15.33,15.15,15.23,32959,15.1947186471872,15.3035304422429,15.1238412393986,15.2037031073294,33016.0071172405,0.0,1.0
2024-05-09,15.36,15.379,15.32,15.32,19399,15.333478642717,15.3524458363506,15.2935477087516,15.2935477087516,19432.5532348478,0.0,1.0
2024-05-10,15.46,15.5,15.4,15.45,41375,15.4333059776305,15.4732369115959,15.3734095766824,15.4233232441392,41446.5637451327,0.0,1.0
2024-05-13,15.4131,15.4399,15.4,15.43,9224,15.3864869575561,15.4132406833129,15.3734095766824,15.4033577771565,9239.95417486654,0.0,1.0
2024-05-14,15.54,15.54,15.35,15.425,42402,15.5131678455613,15.5131678455613,15.3234959092257,15.3983664104108,42475.3400826856,0.0,1.0
2024-05-15,15.76,15.76,15.6302,15.6302,1395565,15.7327879823711,15.7327879823711,15.6032121016533,15.6032121016533,1397978.82134081,0.0,1.0
2024-05-16,15.72,15.78,15.72,15.77,52318,15.6928570484057,15.7527534493538,15.6928570484057,15.7427707158624,52408.4911665945,0.0,1.0
2024-05-17,15.75,15.75,15.68,15.72,44983,15.7228052488797,15.7228052488797,15.6529261144403,15.6928570484057,45060.804276672,0.0,1.0
2024-05-20,15.77,15.81,15.76,15.795,27398,15.7427707158624,15.7827016498279,15.7327879823711,15.7677275495908,27445.3886039673,0.0,1.0
2024-05-21,15.82,15.82,15.71,15.71,58662,15.7926843833192,15.7926843833192,15.6828743149143,15.6828743149143,58763.4639859087,0.0,1.0
2024-05-22,15.749,15.865,15.72,15.83,27900,15.7218069755306,15.8376066840303,15.6928570484057,15.8026671168106,27948.2568819142,0.0,1.0
2024-05-23,15.66,15.84,15.62,15.8,46286,15.6329606474576,15.8126498503019,15.5930297134922,15.7727189163365,46366.0579941319,0.0,1.0
2024-05-24,15.83,15.85,15.78,15.78,16494,15.8026671168106,15.8226325837933,15.7527534493538,15.7527534493538,16522.5286383617,0.0,1.0
2024-05-28,15.85,15.865,15.79,15.855,9732,15.8226325837933,15.8376066840303,15.7627361828451,15.8276239505389,9748.83283063758,0.0,1.0
2024-05-29,15.75,15.78,15.74,15.75,19406,15.7228052488797,15.7527534493538,15.7128225153884,15.7228052488797,19439.5653423093,0.0,1.0
2024-05-30,15.61,15.73,15.61,15.67,22602,15.5830469800008,15.702839781897,15.5830469800008,15.6429433809489,22641.0932632626,0.0,1.0
2024-05-31,15.72,15.72,15.49,15.6,20034,15.6928570484057,15.6928570484057,15.4632541781046,15.5730642465095,20068.6515545616,0.0,1.0
2024-06-03,15.79,15.79,15.61,15.78,44319,15.7627361828451,15.7627361828451,15.5830469800008,15.7527534493538,44395.6557974753,0.0,1.0
2024-06-04,15.8,15.8,15.6899,15.76,30954,15.7727189163365,15.7727189163365,15.6628090205967,15.7327879823711,31007.5391943646,0.0,1.0
2024-06-05,16.001,16.001,15.87,15.88,28472,15.9733718595127,15.9733718595127,15.842598050776,15.8525807842673,28521.2462344753,0.0,1.0
2024-06-06,16.02,16.05,15.99,16.05,27562,15.9923390531462,16.0222872536203,15.9623908526722,16.0222872536203,27609.6722644918,0.0,1.0
2024-06-07,16.0094,16.07,15.9301,16.01,6057,15.9817573556454,16.042252720603,15.902594279059,15.9823563196549,6067.47641339622,0.0,1.0
2024-06-10,16.045,16.045,15.92,15.92,22239,16.0172958868746,16.0172958868746,15.8925117182327,15.8925117182327,22277.4654049065,0.0,1.0
2024-06-11,16.09,16.09,15.94,15.94,22352,16.0622181875857,16.0622181875857,15.9124771852154,15.9124771852154,22390.6608539264,0.0,1.0
2024-06-12,16.25,16.2798,16.24,16.261,14434,16.2219419234473,16.2516904692516,16.211959189956,16.2329229302878,14458.9655854319,0.0,1.0
2024-06-13,16.271,16.271,16.2001,16.27,5512,16.2429056637792,16.2429056637792,16.1721280833255,16.2419073904301,5521.53376104341,0.0,1.0
2024-06-14,16.28,16.28,16.21,16.2298,32143,16.2518901239214,16.2518901239214,16.1820109894819,16.2017768017948,32198.5957331673,0.0,1.0
2024-06-17,16.469,16.48,16.26,16.26,12444,16.440563786908,16.4515447937485,16.2319246569387,16.2319246569387,12465.5236071161,0.0,1.0
2024-06-18,16.4939,16.51,16.45,16.46,17303,16.4654207933014,16.4814929942225,16.4215965932744,16.4315793267657,17332.9279149736,0.0,1.0
2024-06-20,16.439,16.52,16.39,16.52,38973,16.4106155864339,16.4914757277139,16.3617001923263,16.4914757277139,39040.4091562309,0.0,1.0
2024-06-21,16.37,16.4,16.34,16.34,32263,16.3417347253436,16.3716829258176,16.3117865248695,16.3117865248695,32318.8032896486,0.0,1.0
2024-06-24,16.25,16.4199,16.25,16.345,21472,16.2219419234473,16.3915485654654,16.2219419234473,16.3167778916152,21509.1387730632,0.0,1.0
2024-06-25,16.37,16.389,16.32,16.3297,20150,16.3417347253436,16.3607019189771,16.2918210578868,16.3015043093734,20184.8521924936,0.0,1.0
2024-06-26,16.4,16.409,16.3,16.3797,34396,16.3716829258176,16.3806673859598,16.2718555909041,16.3514179768302,34455.4926061048,0.0,1.0
2024-06-27,16.42,16.45,16.35,16.36,45942,16.3916483928003,16.4215965932744,16.3217692583609,16.3317519918522,46021.4629988855,0.0,1.0
2024-06-28,16.359,16.47,16.35,16.46,40058,16.3307537185031,16.4415620602571,16.3217692583609,16.4315793267657,40127.2858127498,0.0,1.0
2024-07-01,16.38,16.41,16.31,16.41,199489,16.3517174588349,16.381665659309,16.2818383243955,16.381665659309,199834.043624236,0.0,1.0
2024-07-02,16.46,16.47,16.31,16.32,49089,16.4315793267657,16.4415620602571,16.2818383243955,16.2918210578868,49173.906167609,0.0,1.0
2024-07-03,16.575,16.575,16.5,16.5,15317,16.5463807619163,16.5463807619163,16.4715102607312,16.4715102607312,15343.4928552072,0.0,1.0
2024-07-05,16.68,16.68,16.57,16.58,39543,16.6511994635755,16.6511994635755,16.5413893951706,16.551372128662,39611.3950495173,0.0,1.0
2024-07-08,16.7107,16.72,16.68,16.7009,9576,16.6818464553939,16.6911303975409,16.6511994635755,16.6720633765724,9592.56300721187,0.0,1.0
2024-07-09,16.7466,16.785,16.73,16.785,5027,16.7176844686279,16.7560181652347,16.7011131310323,16.7560181652347,5035.69488693128,0.0,1.0
2024-07-10,16.911,16.911,16.77,16.78,31067,16.8818006072257,16.8818006072257,16.7410440649977,16.751026798489,31120.7346433846,0.0,1.0
2024-07-11,16.7,16.79,16.674,16.785,19167,16.6711649305582,16.7610095319804,16.6452098234807,16.7560181652347,19200.1519589839,0.0,1.0
2024-07-12,16.7593,16.882,16.69,16.69,12998,16.7303625401619,16.8528506801008,16.6611821970669,16.6611821970669,13020.4818262051,0.0,1.0
2024-07-15,16.7543,16.88,16.615,16.615,20310,16.7253711734162,16.8508541334025,16.5863116958817,16.5863116958817,20345.1289344688,0.0,1.0
2024-07-16,16.84,16.85,16.78,16.82,23677,16.8109231994371,16.8209059329285,16.751026798489,16.7909577324544,23717.952623408,0.0,1.0
2024-07-17,16.4534,16.61,16.45,16.61,12277,16.4249907226615,16.581320329136,16.4215965932744,16.581320329136,12298.2347576796,0.0,1.0
2024-07-18,16.36,16.48,16.32,16.45,5953,16.3317519918522,16.4515447937485,16.2918210578868,16.4215965932744,5963.29653111238,0.0,1.0
2024-07-19,16.2371,16.39,16.2371,16.39,52092,16.2090641972435,16.3617001923263,16.2090641972435,16.3617001923263,52182.1002685547,0.0,1.0
2024-07-22,16.51,16.51,16.36,16.45,16025,16.4814929942225,16.4814929942225,16.3317519918522,16.4215965932744,16052.7174384471,0.0,1.0
2024-07-23,16.4321,16.53,16.4321,16.46,94423,16.4037275003249,16.5014584612052,16.4037275003249,16.4315793267657,94586.3175469885,0.0,1.0
2024-07-24,15.9801,16.3,15.97,16.3,21673,15.9525079465158,16.2718555909041,15.9424253856895,16.2718555909041,21710.4864301693,0.0,1.0
2024-07-25,15.8714,16.05,15.8714,16.05,17408,15.8439956334648,16.0222872536203,15.8439956334648,16.0222872536203,17438.1095268947,0.0,1.0
2024-07-26,16.0252,16.13,16.0252,16.07,9244,15.9975300745618,16.1021491215511,15.9975300745618,16.042252720603,9259.98876761341,0.0,1.0
2024-07-29,16.0566,16.15,16.04,16.11,21084,16.0288758577246,16.1221145885338,16.012304520129,16.0821836545684,21120.4676737734,0.0,1.0
2024-07-30,15.9274,15.94,15.87,15.87,7142,15.8998989410163,15.9124771852154,15.842598050776,15.842598050776,7154.35306991511,0.0,1.0
2024-07-31,16.2825,16.32,16.17,16.18,35751,16.2543858072942,16.2918210578868,16.1420800555165,16.1520627890079,35812.8362647067,0.0,1.0
2024-08-01,16.0093,16.11,15.9178,16.09,14577,15.9816575283105,16.0821836545684,15.8903155168646,16.0622181875857,14602.2129235722,0.0,1.0
2024-08-02,15.675,15.76,15.54,15.7,24462,15.6479347476946,15.7327879823711,15.5131678455613,15.672891581423,24504.3103887235,0.0,1.0
2024-08-05,15.26,15.42,15.01,15.01,26834,15.2336513078035,15.3933750436651,14.9840829705197,14.9840829705197,26880.4130885048,0.0,1.0
2024-08-06,15.43,15.646,15.43,15.54,29187,15.4033577771565,15.6189848205697,15.4033577771565,15.5131678455613,29237.4829251766,0.0,1.0
2024-08-07,15.287,15.67,15.287,15.67,4935,15.2606046882301,15.6429433809489,15.2606046882301,15.6429433809489,4943.53576029559,0.0,1.0
2024-08-08,15.7336,15.7336,15.6225,15.6225,4197,15.7064335659539,15.7064335659539,15.595525396865,15.595525396865,4204.25928793527,0.0,1.0
2024-08-09,15.83,15.84,15.7272,15.77,17153,15.8026671168106,15.8126498503019,15.7000446165195,15.7427707158624,17182.6684693718,0.0,1.0
2024-08-12,15.8108,15.92,15.8,15.83,17978,15.7835002685072,15.8925117182327,15.7727189163365,15.8026671168106,18009.0954201811,0.0,1.0
2024-08-13,16.1418,16.1418,15.92,15.92,26424,16.1139287470709,16.1139287470709,15.8925117182327,15.8925117182327,26469.7039371936,0.0,1.0
2024-08-14,16.22,16.37,16.12,16.37,21319,16.1919937229733,16.3417347253436,16.0921663880598,16.3417347253436,21355.8741385494,0.0,1.0
2024-08-15,16.49,16.49,16.38,16.38,17910,16.4615275272398,16.4615275272398,16.3517174588349,16.3517174588349,17940.9778048417,0.0,1.0
2024-08-16,16.49,16.52,16.46,16.47,13996,16.4615275272398,16.4914757277139,16.4315793267657,16.4415620602571,14020.208004275,0.0,1.0
2024-08-19,16.6689,16.6689,16.4601,16.53,20856,16.6401186294001,16.6401186294001,16.4316791541007,16.5014584612052,20892.0733164589,0.0,1.0
2024-08-20,16.67,16.73,16.63,16.73,22819,16.6412167300841,16.7011131310323,16.6012857961187,16.7011131310323,22858.4685945664,0.0,1.0
2024-08-21,16.7282,16.765,16.63,16.67,13140,16.6993162390038,16.736052698252,16.6012857961187,16.6412167300841,13162.727434708,0.0,1.0
2024-08-22,16.54,16.78,16.52,16.78,18157,16.5114411946966,16.751026798489,16.4914757277139,16.751026798489,18188.4050252658,0.0,1.0
2024-08-23,16.73,16.76,16.59,16.63,12970,16.7011131310323,16.7310613315063,16.5613548621533,16.6012857961187,12992.4333963594,0.0,1.0
2024-08-26,16.62,16.72,16.58,16.72,25517,16.5913030626274,16.6911303975409,16.551372128662,16.6911303975409,25561.135156122,0.0,1.0
2024-08-27,16.6703,16.69,16.55,16.55,19726,16.6415162120889,16.6611821970669,16.5214239281879,16.5214239281879,19760.1188262595,0.0,1.0
2024-08-28,16.567,16.66,16.47,16.66,8083,16.5383945751232,16.6312339965928,16.4415620602571,16.6312339965928,8096.98065865637,0.0,1.0
2024-08-29,16.51,16.71,16.51,16.6,24402,16.4814929942225,16.6811476640496,16.4814929942225,16.5713375956447,24444.2066104828,0.0,1.0
2024-08-30,16.73,16.73,16.54,16.64,30335,16.7011131310323,16.7011131310323,16.5114411946966,16.6112685296101,30387.4685488482,0.0,1.0
2024-09-03,16.27,16.59,16.22,16.59,19596,16.2419073904301,16.5613548621533,16.1919937229733,16.5613548621533,19629.8939734046,0.0,1.0
2024-09-04,16.23,16.29,16.15,16.25,33222,16.2019764564646,16.2618728574128,16.1221145885338,16.2219419234473,33279.4620118622,0.0,1.0
2024-09-05,16.14,16.25,16.0901,16.1699,15961,16.1121318550425,16.2219419234473,16.0623180149206,16.1419802281816,15988.6067416571,0.0,1.0
2024-09-06,15.85,16.11,15.77,16.11,11806,15.8226325837933,16.0821836545684,15.7427707158624,16.0821836545684,11826.4200984903,0.0,1.0
2024-09-09,16.0059,16.01,15.9,15.93,19548,15.9782633989234,15.9823563196549,15.87254625125,15.9024944517241,19581.8109508122,0.0,1.0
2024-09-10,16.0914,16.0914,15.9266,16.07,7050,16.0636157702745,16.0636157702745,15.899100322337,16.042252720603,7062.1939432794,0.0,1.0
2024-09-11,16.37,16.37,15.93,16.0,22137,16.3417347253436,16.3417347253436,15.9024944517241,15.9723735861635,22175.2889818973,0.0,1.0
2024-09-12,16.5,16.51,16.35,16.41,10087,16.4715102607312,16.4814929942225,16.3217692583609,16.381665659309,10104.4468518949,0.0,1.0
2024-09-13,16.57,16.679,16.42,16.53,33634,16.5413893951706,16.6502011902264,16.3916483928003,16.5014584612052,33692.1746224482,0.0,1.0
2024-09-16,16.5994,16.6,16.53,16.57,23274,16.5707386316352,16.5713375956447,16.5014584612052,16.5413893951706,23314.2555795581,0.0,1.0
2024-09-17,16.5752,16.7,16.55,16.7,15825,16.5465804165861,16.6711649305582,16.5214239281879,16.6711649305582,15852.3715109782,0.0,1.0
2024-09-18,16.529,16.7,16.5,16.57,12295,16.5004601878561,16.6711649305582,16.4715102607312,16.5413893951706,12316.2658911518,0.0,1.0
2024-09-19,16.859,16.92,16.78,16.78,34996,16.8298903930707,16.890785067368,16.751026798489,16.751026798489,35056.5303885115,0.0,1.0
2024-09-20,16.81,16.82,16.71,16.71,20312,16.7809749989631,16.7909577324544,16.6811476640496,16.6811476640496,20347.1323937434,0.0,1.0
2024-09-23,16.849,16.87,16.78,16.84,14938,16.8199076595793,16.8408713999112,16.751026798489,16.8109231994371,14963.8373226536,0.0,1.0
2024-09-24,16.8888,16.9,16.8506,16.8506,7867,16.8596389388749,16.8708196003852,16.821504896938,16.821504896938,7880.60705698994,0.0,1.0
2024-09-25,16.8902,16.92,16.86,16.91,4132,16.8610365215637,16.890785067368,16.8308886664198,16.8808023338766,4139.14686150787,0.0,1.0
2024-09-26,16.97,17.08,16.9105,17.08,17347,16.9406987348247,17.0505088032296,16.8813014705512,17.0505088032296,17377.0040190167,0.0,1.0
2024-09-27,16.95,16.99,16.92,16.99,31826,16.920733267842,16.9606642018074,16.890785067368,16.9606642018074,31881.0474381291,0.0,1.0
2024-09-30,16.9926,16.9926,16.89,16.93,3036,16.9632597125152,16.9632597125152,16.8608368668939,16.9007678008593,3041.25117897818,0.0,1.0
2024-10-01,16.85,16.91,16.765,16.82,8819,16.8209059329285,16.8808023338766,16.736052698252,16.7909577324544,8834.25367174198,0.0,1.0
2024-10-02,16.89,16.94,16.86,16.93,28785,16.8608368668939,16.9107505343507,16.8308886664198,16.9007678008593,28834.7876109642,0.0,1.0
2024-10-03,16.869,16.89,16.785,16.85,23066,16.8398731265621,16.8608368668939,16.7560181652347,16.8209059329285,23105.8958149904,0.0,1.0
2024-10-04,17.0148,17.0148,16.91,16.91,8684,16.985421380866,16.985421380866,16.8808023338766,16.8808023338766,8699.02017070045,0.0,1.0
2024-10-07,16.86,17.01,16.81,16.98,11833,16.8308886664198,16.9806296687901,16.7809749989631,16.9506814683161,11853.4667986986,0.0,1.0
2024-10-08,17.092,17.1,17.01,17.02,19301,17.0624880834192,17.0704742702123,16.9806296687901,16.9906124022815,19334.383730388,0.0,1.0
2024-10-09,17.22,17.22,17.09,17.09,28203,17.1902670721085,17.1902670721085,17.0604915367209,17.0604915367209,28251.7809620296,0.0,1.0
2024-10-10,17.1,17.17,17.09,17.15,17456,17.0704742702123,17.1403534046518,17.0604915367209,17.1203879376691,17486.1925494872,0.0,1.0
2024-10-11,17.22,17.28,17.22,17.24,27575,17.1902670721085,17.2501634730566,17.1902670721085,17.2102325390912,27622.6947497772,0.0,1.0
2024-10-14,17.42,17.4499,17.29,17.29,27598,17.3899217419356,17.4197701150747,17.260146206548,17.260146206548,27645.7345314361,0.0,1.0
2024-10-15,17.19,17.36,17.1,17.36,19943,17.1603188716345,17.3300253409874,17.0704742702123,17.3300253409874,19977.4941575632,0.0,1.0
2024-10-16,17.24,17.25,17.14,17.2,15407,17.2102325390912,17.2202152725826,17.1104052041777,17.1703016051258,15433.6485225682,0.0,1.0
2024-10-17,17.25,17.35,17.25,17.32,30822,17.2202152725826,17.3200426074961,17.2202152725826,17.290094407022,30875.3108822351,0.0,1.0
2024-10-18,17.34,17.36,17.29,17.2901,29817,17.3100598740047,17.3300253409874,17.260146206548,17.2602460338829,29868.5725967039,0.0,1.0
2024-10-21,17.38,17.49,17.2329,17.26,40370,17.3499908079702,17.459800876375,17.2031447983124,17.2301980060739,40439.8254596012,0.0,1.0
2024-10-22,17.31,17.34,17.21,17.22,20855,17.2801116735307,17.3100598740047,17.1802843386172,17.1902670721085,20891.0715868215,0.0,1.0
2024-10-23,17.09,17.23,16.99,17.23,16715,17.0604915367209,17.2002498055999,16.9606642018074,17.2002498055999,16743.9108882149,0.0,1.0
2024-10-24,17.13,17.17,17.09,17.13,9784,17.1004224706863,17.1403534046518,17.0604915367209,17.1004224706863,9800.92277177955,0.0,1.0
2024-10-25,17.151,17.3122,17.151,17.3,24670,17.1213862110182,17.2823078748988,17.1213862110182,17.2701289400393,24712.6701532911,0.0,1.0
2024-10-28,17.1963,17.25,17.1805,17.25,19716,17.166607993734,17.2202152725826,17.1508352748177,17.2202152725826,19750.1015298861,0.0,1.0
2024-10-29,17.3,17.35,17.18,17.18,8407,17.2701289400393,17.3200426074961,17.1503361381431,17.1503361381431,8421.54106115603,0.0,1.0
2024-10-30,17.2157,17.32,17.2157,17.25,18140,17.1859744967072,17.290094407022,17.1859744967072,17.2202152725826,18171.375621431,0.0,1.0
2024-10-31,16.93,17.05,16.92,17.02,36087,16.9007678008593,17.0205606027555,16.890785067368,16.9906124022815,36149.4174228544,0.0,1.0
2024-11-01,16.96,17.09,16.96,17.0,18062,16.9307160013334,17.0604915367209,16.9307160013334,16.9706469352988,18093.240709718,0.0,1.0
2024-11-04,16.92,16.98,16.911,16.97,22788,16.890785067368,16.9506814683161,16.8818006072257,16.9406987348247,22827.4149758086,0.0,1.0
2024-11-05,17.1,17.14,17.09,17.12,25132,17.0704742702123,17.1104052041777,17.0604915367209,17.090439737195,25175.4692457443,0.0,1.0
2024-11-06,17.5476,17.5476,17.38,17.442,15799,17.5173014212852,17.5173014212852,17.3499908079702,17.4118837556165,15826.3265404073,0.0,1.0
2024-11-07,17.75,17.81,17.67,17.67,28943,17.7193519471502,17.7792483480983,17.6394900792194,17.6394900792194,28993.0608936646,0.0,1.0
2024-11-08,17.84,17.86,17.781,17.781,25031,17.8091965485724,17.8291620155551,17.7502984209734,17.7502984209734,25074.2945523725,0.0,1.0
2024-11-11,17.82,17.85,17.7662,17.8224,38750,17.7892310815896,17.8191792820637,17.7355239754062,17.7916269376276,38817.0234471032,0.0,1.0
2024-11-12,17.7448,17.7726,17.685,17.7726,20690,17.7141609257347,17.7419129248406,17.6544641794564,17.7419129248406,20725.7861966597,0.0,1.0
2024-11-13,17.695,17.78,17.695,17.76,43110,17.6644469129477,17.7493001476242,17.6644469129477,17.7293346806415,43184.5646659256,0.0,1.0
2024-11-14,17.5961,17.701,17.574,17.701,11775,17.5657176787183,17.6704365530426,17.5436558377024,17.6704365530426,11795.3664797326,0.0,1.0
2024-11-15,17.3,17.36,17.25,17.36,12224,17.2701289400393,17.3300253409874,17.2202152725826,17.3300253409874,12245.1430869004,0.0,1.0
2024-11-18,17.3554,17.39,17.34,17.34,23747,17.3254332835814,17.3599735414615,17.3100598740047,17.3100598740047,23788.0736980221,0.0,1.0
2024-11-19,17.4295,17.445,17.37,17.37,27009,17.3994053387523,17.4148785756639,17.3400080744788,17.3400080744788,27055.7157750402,0.0,1.0
2024-11-20,17.466,17.466,17.3408,17.38,9560,17.4358423159958,17.4358423159958,17.3108584926841,17.3499908079702,9576.53533301432,0.0,1.0
2024-11-21,17.6166,17.65,17.4,17.4,24746,17.5861822823755,17.6195246122367,17.3699562749529,17.3699562749529,24788.8016057294,0.0,1.0
2024-11-22,17.66,17.6676,17.58,17.58,17291,17.629507345728,17.6370942231814,17.5496454777972,17.5496454777972,17320.9071593254,0.0,1.0
2024-11-25,17.63,17.74,17.59,17.74,10186,17.599559145254,17.7093692136588,17.5596282112885,17.7093692136588,10203.618085992,0.0,1.0
2024-11-26,17.77,17.78,17.7001,17.72,26035,17.7393174141329,17.7493001476242,17.6695381070283,17.6894037466761,26080.0311082665,0.0,1.0
2024-11-27,17.69,17.7,17.62,17.69,16818,17.6594555462021,17.6694382796934,17.5895764117626,17.6594555462021,16847.0890408614,0.0,1.0
2024-11-29,17.811,17.84,17.796,17.796,12332,17.7802466214474,17.8091965485724,17.7652725212104,17.7652725212104,12353.3298877336,0.0,1.0
2024-12-02,17.91,17.91,17.86,17.86,21014,17.8790756830118,17.8790756830118,17.8291620155551,17.8291620155551,21050.3465991593,0.0,1.0
2024-12-03,17.94,17.94,17.86,17.86,27566,17.9090238834859,17.9090238834859,17.8291620155551,17.8291620155551,27613.6791830411,0.0,1.0
2024-12-04,18.0937,18.12,18.0164,18.0164,21879,18.062458497248,18.0887130863302,17.9852919673598,17.9852919673598,21916.8427354623,0.0,1.0
2024-12-05,17.97,18.04,17.97,18.0,40031,17.9389720839599,18.0088512183994,17.9389720839599,17.968920284434,40100.2391125416,0.0,1.0
2024-12-06,18.0478,18.077,17.9946,18.0,27708,18.0166377505227,18.0457873323174,17.9635296083487,17.968920284434,27755.924791544,0.0,1.0
2024-12-09,17.79,17.95,17.79,17.95,46936,17.7592828811156,17.9190066169772,17.7592828811156,17.9190066169772,47017.1822584059,0.0,1.0
2024-12-10,17.74,17.85,17.73,17.85,17446,17.7093692136588,17.8191792820637,17.6993864801675,17.8191792820637,17476.1752531138,0.0,1.0
2024-12-11,17.95,17.98,17.88,17.91,26226,17.9190066169772,17.9489548174513,17.8491274825378,17.8790756830118,26271.3614689994,0.0,1.0
2024-12-12,17.86,17.929,17.86,17.89,42922,17.8588107340244,17.9278061394358,17.8588107340244,17.8888087363772,42924.8582907879,0.0297,1.0
2024-12-13,17.84,17.95,17.73,17.73,22295,17.8388120657892,17.9488047410827,17.7288193904956,17.7288193904956,22296.4846836848,0.0,1.0
2024-12-16,17.97,18.01,17.93,17.95,60211,17.9688034093179,18.0088007457883,17.9288060728475,17.9488047410827,60215.0096115428,0.0,1.0
2024-12-17,17.8,17.91,17.78,17.91,27108,17.7988147293188,17.9088074046123,17.7788160610836,17.9088074046123,27109.8051942286,0.0,1.0
2024-12-18,17.29,17.9037,17.29,17.9037,56438,17.2888486893215,17.9025078241183,17.2888486893215,17.9025078241183,56441.7583573806,0.0,1.0
2024-12-19,17.2579,17.44,17.2579,17.39,22275,17.256750826804,17.4388387010854,17.256750826804,17.3888420304974,22276.4833518313,0.0,1.0
2024-12-20,17.46,17.61,17.26,17.31,30548,17.4588373693206,17.6088273810845,17.2588506869687,17.3088473575567,30550.0342730299,0.0,1.0
2024-12-23,17.62,17.62,17.44,17.44,31754,17.6188267152021,17.6188267152021,17.4388387010854,17.4388387010854,31756.1145837958,0.0,1.0
2024-12-24,17.7618,17.77,17.72,17.72,23176,17.7606172729896,17.768816726966,17.718820056378,17.718820056378,23177.5433518313,0.0,1.0
2024-12-26,17.75,17.8,17.69,17.69,6051,17.7488180587308,17.7988147293188,17.6888220540253,17.6888220540253,6051.40295227526,0.0,1.0
2024-12-27,17.5736,17.5801,17.45,17.58,10761,17.5724298048965,17.5789293720729,17.448838035203,17.5788293787317,10761.7166037736,0.0,1.0
2024-12-30,17.36,17.46,17.29,17.3,10791,17.3588440281446,17.4588373693206,17.2888486893215,17.2988480234391,10791.7186015538,0.0,1.0
2024-12-31,17.2843,17.41,17.2843,17.41,21663,17.2831490688744,17.4088406987326,17.2831490688744,17.4088406987326,21664.4425971144,0.0,1.0
2025-01-02,17.32,17.6,17.21,17.6,19930,17.3188466916742,17.5988280469669,17.2088540163807,17.5988280469669,19931.3271920089,0.0,1.0
2025-01-03,17.59,17.605,17.45,17.46,15043,17.5888287128493,17.6038277140257,17.448838035203,17.4588373693206,15044.0017536071,0.0,1.0
2025-01-06,17.7152,17.81,17.7137,17.81,13489,17.7140203760016,17.8088140634364,17.712520475884,17.8088140634364,13489.8982685905,0.0,1.0
2025-01-07,17.52,17.79,17.47,17.79,20432,17.5188333740261,17.7888153952012,17.4688367034382,17.7888153952012,20433.3606215317,0.0,1.0
2025-01-08,17.53,17.53,17.41,17.48,16625,17.5288327081437,17.5288327081437,17.4088406987326,17.4788360375558,16626.1071032187,0.0,1.0
2025-01-10,17.24,17.39,17.1925,17.23,62941,17.2388520187335,17.3888420304974,17.1913551816749,17.2288526846159,62945.1914095449,0.0,1.0
2025-01-13,17.21,17.21,17.015,17.08,66197,17.2088540163807,17.2088540163807,17.0138670010876,17.078862672852,66201.4082352941,0.0,1.0
2025-01-14,17.21,17.27,17.16,17.2684,20471,17.2088540163807,17.2688500210863,17.1588573457927,17.2672501276275,20472.363218646,0.0,1.0
2025-01-15,17.6,17.62,17.515,17.58,35869,17.5988280469669,17.6188267152021,17.5138337069674,17.5788293787317,35871.3886126526,0.0,1.0
2025-01-16,17.58,17.67,17.58,17.59,18476,17.5788293787317,17.6688233857901,17.5788293787317,17.5888287128493,18477.2303662597,0.0,1.0
2025-01-17,17.7,17.77,17.7,17.7199,7129,17.6988213881429,17.768816726966,17.6988213881429,17.7187200630369,7129.47473917867,0.0,1.0
2025-01-21,17.95,17.96,17.83,17.8403,48442,17.9488047410827,17.9588040752003,17.8288127316716,17.8391120458127,48445.225882353,0.0,1.0
2025-01-22,18.1,18.19,18.07,18.07,17594,18.0987947528466,18.188788759905,18.0687967504939,18.0687967504939,17595.1716315206,0.0,1.0
2025-01-23,18.16,18.16,18.05,18.05,11937,18.1587907575522,18.1587907575522,18.0487980822587,18.0487980822587,11937.7949167592,0.0,1.0
2025-01-24,18.12,18.1956,18.095,18.19,88867,18.1187934210818,18.1943883870109,18.0937950857878,18.188788759905,88872.9178912322,0.0,1.0
2025-01-27,17.6445,17.7328,17.572,17.71,54440,17.6433250837902,17.7316192040486,17.5708299114376,17.7088207222604,54443.6253052164,0.0,1.0
2025-01-28,17.8284,17.8284,17.64,17.67,29342,17.8272128382128,17.8272128382128,17.6388253834373,17.6688233857901,29343.9539622641,0.0,1.0
2025-01-29,17.8,17.85,17.7564,17.85,28405,17.7988147293188,17.8488113999068,17.7552176325661,17.8488113999068,28406.8915649279,0.0,1.0
2025-01-30,17.9558,17.99,17.86,17.92,11012,17.9546043548709,17.9888020775531,17.8588107340244,17.9188067387299,11012.733318535,0.0,1.0
2025-01-31,17.89,18.16,17.89,18.14,6861,17.8888087363772,18.1587907575522,17.8888087363772,18.138792089317,6861.45689234183,0.0,1.0
2025-02-03,17.83,17.9,17.81,17.83,43642,17.8288127316716,17.8988080704947,17.8088140634364,17.8288127316716,43644.9062375138,0.0,1.0
2025-02-04,17.9382,17.95,17.885,17.91,20578,17.937005526824,17.9488047410827,17.8838090693184,17.9088074046123,20579.3703440621,0.0,1.0
2025-02-05,18.07,18.07,17.9272,17.9272,38100,18.0687967504939,18.0687967504939,17.9260062592946,17.9260062592946,38102.53718091,0.0,1.0
2025-02-06,18.11,18.15,18.025,18.11,20087,18.1087940869642,18.1487914234346,18.0237997469647,18.1087940869642,20088.3376470589,0.0,1.0
2025-02-07,18.03,18.24,18.01,18.22,50218,18.0287994140235,18.238785430493,18.0088007457883,18.2187867622578,50221.3441509434,0.0,1.0
2025-02-10,18.16,18.18,18.101,18.16,30357,18.1587907575522,18.1787894257874,18.0997946862584,18.1587907575522,30359.0215538291,0.0,1.0
2025-02-11,18.1123,18.14,18.04,18.1099,19423,18.1110939338113,18.138792089317,18.0387987481411,18.1086940936231,19424.2934295227,0.0,1.0
2025-02-12,18.067,18.11,17.95,18.0134,26644,18.0657969502586,18.1087940869642,17.9488047410827,18.0122005193883,26645.7742952275,0.0,1.0
2025-02-13,18.37,18.4,18.09,18.09,81007,18.3687767740217,18.3987747763745,18.0887954187291,18.0887954187291,81012.394472808,0.0,1.0
2025-02-14,18.37,18.37,18.26,18.26,27895,18.3687767740217,18.3687767740217,18.2587840987282,18.2587840987282,27896.8576026637,0.0,1.0
2025-02-18,18.3504,18.3504,18.26,18.295,156939,18.3491780791512,18.3491780791512,18.2587840987282,18.2937817681397,156949.450987792,0.0,1.0
2025-02-19,18.39,18.49,18.2601,18.49,21165,18.3887754422569,18.4887687834328,18.2588840920693,18.4887687834328,21166.4094339623,0.0,1.0
2025-02-20,18.28,18.33,18.19,18.32,34029,18.2787827669634,18.3287794375513,18.188788759905,18.3187801034337,34031.2660821309,0.0,1.0
2025-02-21,17.98,18.2715,17.97,18.2715,12382,17.9788027434355,18.2702833329634,17.9688034093179,18.2702833329634,12382.8245504995,0.0,1.0
2025-02-24,17.82,18.0,17.82,18.0,30294,17.818813397554,17.9988014116707,17.818813397554,17.9988014116707,30296.0173584906,0.0,1.0
2025-02-25,17.7124,17.82,17.62,17.82,9659,17.7112205624487,17.818813397554,17.6188267152021,17.818813397554,9659.64321864593,0.0,1.0
2025-02-26,17.82,17.97,17.75,17.76,31492,17.818813397554,17.9688034093179,17.7488180587308,17.7588173928484,31494.097136515,0.0,1.0
2025-02-27,17.44,17.8,17.44,17.72,45829,17.4388387010854,17.7988147293188,17.4388387010854,17.718820056378,45832.0518756937,0.0,1.0
2025-02-28,17.68,17.705,17.37,17.38,10186,17.6788227199077,17.7038210552017,17.3688433622622,17.3788426963798,10186.6783129856,0.0,1.0
2025-03-03,17.51,17.86,17.4222,17.8024,15871,17.5088340399086,17.8588107340244,17.4210398863561,17.801214569507,15872.0568923418,0.0,1.0
2025-03-04,17.22,17.49,17.22,17.25,10536,17.2188533504983,17.4888353716734,17.2188533504983,17.2488513528511,10536.7016204218,0.0,1.0
2025-03-05,17.452,17.48,17.23,17.245,22647,17.4508379020265,17.4788360375558,17.2288526846159,17.2438516857923,22648.5081243063,0.0,1.0
2025-03-06,17.0,17.2446,16.97,17.17,25197,16.9988679999112,17.2434517124276,16.9688699975584,17.1688566799103,25198.6779356271,0.0,1.0
2025-03-07,17.03,17.06,16.665,16.7,37870,17.028866002264,17.0588640046168,16.6638903069718,16.6988879763834,37872.5218645949,0.0,1.0
2025-03-10,16.428,16.83,16.354,16.78,17434,16.4269060883848,16.8288793199121,16.3529110159146,16.7788826493241,17435.1609766926,0.0,1.0
2025-03-11,16.4,16.5,16.2,16.3105,19765,16.3989079528555,16.4989012940315,16.1989212705036,16.3094139125031,19766.3162042176,0.0,1.0
2025-03-12,16.46,16.57,16.3,16.57,24488,16.4589039575611,16.5688966328546,16.2989146116796,16.5688966328546,24489.6307214206,0.0,1.0
2025-03-13,16.0797,16.3,16.04,16.295,16053,16.078629281069,16.2989146116796,16.0389319246221,16.2939149446208,16054.0690122086,0.0,1.0
2025-03-14,16.46,16.46,16.38,16.4,30323,16.4589039575611,16.4589039575611,16.3789092846203,16.3989079528555,30325.0192896781,0.0,1.0
2025-03-17,16.61,16.67,16.49,16.56,29516,16.608893969325,16.6688899740306,16.4889019599139,16.558897298737,29517.9655493896,0.0,1.0
2025-03-18,16.38,16.43,16.31,16.35,51129,16.3789092846203,16.4289059552083,16.3089139457972,16.3489112822676,51132.4048168703,0.0,1.0
2025-03-19,16.64,16.66,16.51,16.51,23077,16.6388919716778,16.658890639913,16.5089006281491,16.5089006281491,23078.5367591565,0.0,1.0
2025-03-20,16.6,16.64,16.55,16.55,23003,16.5988946352074,16.6388919716778,16.5488979646194,16.5488979646194,23004.5318312986,0.0,1.0
2025-03-21,16.69,16.69,16.57,16.5774,22025,16.6888886422658,16.6888886422658,16.5688966328546,16.5762961401017,22026.4667036626,0.0,1.0
2025-03-24,17.09,17.13,16.96,16.96,44465,17.0888620069696,17.1288593434399,16.9588706634408,16.9588706634408,44467.9610432852,0.0,1.0
2025-03-25,17.17,17.26,17.08,17.11,25412,17.1688566799103,17.2588506869687,17.078862672852,17.1088606752048,25413.6922530522,0.0,1.0
2025-03-26,16.9534,17.05,16.91,17.05,19274,16.9522711029232,17.0488646704992,16.9088739928529,17.0488646704992,19275.2835072142,0.0,1.0
2025-03-27,16.8923,17.025,16.88,17.025,15589,16.8911751714647,17.0238663352052,16.8788759905001,17.0238663352052,15590.0381132076,0.0,1.0
2025-03-28,16.42,16.83,16.4,16.79,74861,16.4189066210907,16.8288793199121,16.3989079528555,16.7888819834417,74865.9851942287,0.0,1.0
2025-03-31,16.49,16.529,16.19,16.19,13739,16.4889019599139,16.5278993629725,16.188921936386,16.188921936386,13739.9149167591,0.0,1.0
2025-04-01,16.61,16.67,16.49,16.49,16732,16.608893969325,16.6688899740306,16.4889019599139,16.4889019599139,16733.1142286349,0.0,1.0
2025-04-02,16.7949,16.8,16.6992,16.755,7436,16.7937816571593,16.7988813175593,16.698088029654,16.7538843140301,7436.49518312988,0.0,1.0
2025-04-03,15.92,16.19,15.91,16.13,37651,15.918939915211,16.188921936386,15.9089405810934,16.1289259316805,37653.507280799,0.0,1.0
2025-04-04,15.0,15.45,15.0,15.35,33967,14.9990011763922,15.448971211684,14.9990011763922,15.3489778705081,33969.2619533852,0.0,1.0
2025-04-07,14.97,15.54,14.34,14.34,57468,14.9690031740395,15.5389652187424,14.339045124631,14.339045124631,57471.8269478356,0.0,1.0
2025-04-08,14.74,15.38,14.58,15.38,68357,14.7390184893348,15.3789758728609,14.5790291434533,15.3789758728609,68361.5520754716,0.0,1.0
2025-04-09,16.11,16.2,14.69,14.774,26250,16.1089272634453,16.1989212705036,14.6890218187468,14.7730162253346,26251.7480577136,0.0,1.0
2025-04-10,15.6172,15.84,15.27,15.79,42746,15.6161600781302,15.8389452422702,15.2689831975673,15.7889485716822,42748.8465704773,0.0,1.0
2025-04-11,15.77,15.82,15.44,15.52,56314,15.768949903447,15.818946574035,15.4389718775664,15.5189665505072,56317.7500998892,0.0,1.0
2025-04-14,15.84,16.07,15.8,16.03,17018,15.8389452422702,16.0689299269749,15.7989479057998,16.0289325905045,17019.1332741399,0.0,1.0
2025-04-15,15.9433,16.07,15.89,15.89,39485,15.942238363705,16.0689299269749,15.8889419128582,15.8889419128582,39487.6294117646,0.0,1.0
2025-04-16,15.61,15.87,15.43,15.75,20975,15.6089605575655,15.868943244623,15.4289725434488,15.7489512352119,20976.3967813541,0.0,1.0
2025-04-17,15.71,15.795,15.62,15.66,11397,15.7089538987415,15.793948238741,15.6189598916831,15.6589572281535,11397.7589567147,0.0,1.0
2025-04-21,15.34,15.495,15.23,15.49,26294,15.3389785363905,15.4939682152132,15.2289858610969,15.4889685481544,26295.7509877913,0.0,1.0
2025-04-22,15.77,15.84,15.62,15.73,14811,15.768949903447,15.8389452422702,15.6189598916831,15.7289525669767,14811.9863041066,0.0,1.0
2025-04-23,16.08,16.2,16.03,16.18,37672,16.0789292610925,16.1989212705036,16.0289325905045,16.1789226022684,37674.5086792453,0.0,1.0
2025-04-24,16.39,16.43,16.07,16.07,20652,16.3889086187379,16.4289059552083,16.0689299269749,16.0689299269749,20653.3752719201,0.0,1.0
2025-04-25,16.5186,16.5186,16.41,16.41,12101,16.5175000554902,16.5175000554902,16.4089072869731,16.4089072869731,12101.8058379578,0.0,1.0
2025-04-28,16.58,16.6411,16.4103,16.6411,12058,16.5788959669722,16.6399918984307,16.4092072669966,16.6399918984307,12058.8029744728,0.0,1.0
2025-04-29,16.71,16.71,16.55,16.55,14376,16.708887310501,16.708887310501,16.5488979646194,16.5488979646194,14376.957336293,0.0,1.0
2025-04-30,16.71,16.71,16.44,16.4538,6419,16.708887310501,16.708887310501,16.4389052893259,16.4527043704082,6419.42745837956,0.0,1.0
2025-05-01,16.7919,16.926,16.7919,16.926,7709,16.7907818569241,16.924872927441,16.7907818569241,16.924872927441,7709.51336293006,0.0,1.0
2025-05-02,17.09,17.12,16.98,16.98,20211,17.0888620069696,17.1188600093224,16.978869331676,16.978869331676,20212.3459045505,0.0,1.0
2025-05-05,17.03,17.12,16.96,16.96,17271,17.028866002264,17.1188600093224,16.9588706634408,16.9588706634408,17272.1501220866,0.0,1.0
2025-05-06,16.92,17.01,16.84,16.84,18682,16.9188733269705,17.0088673340288,16.8388786540297,16.8388786540297,18683.2440843507,0.0,1.0
2025-05-07,16.99,17.06,16.89,16.99,17815,16.9888686657936,17.0588640046168,16.8888753246177,16.9888686657936,17816.1863485017,0.0,1.0
2025-05-08,17.14,17.33,17.09,17.33,41679,17.1388586775575,17.3288460257918,17.0888620069696,17.3288460257918,41681.7755160933,0.0,1.0
2025-05-09,17.0971,17.1,17.05,17.05,8456,17.0959615341931,17.0988613410872,17.0488646704992,17.0488646704992,8456.56310765814,0.0,1.0
2025-05-12,17.595,17.61,17.49,17.5354,13361,17.5938283799081,17.6088273810845,17.4888353716734,17.5342323485672,13361.8897447281,0.0,1.0
2025-05-13,17.83,17.85,17.78,17.78,27930,17.8288127316716,17.8488113999068,17.7788160610836,17.7788160610836,27931.8599334073,0.0,1.0
2025-05-14,17.8629,17.88,17.805,17.87,24455,17.8617105409185,17.8788094022596,17.8038143963776,17.868810068142,24456.6285238623,0.0,1.0
2025-05-15,17.9,17.96,17.7867,17.79,36153,17.8988080704947,17.9588040752003,17.7855156149424,17.7888153952012,36155.4075249724,0.0,1.0
2025-05-16,18.08,18.08,17.91,17.92,21828,18.0787960846115,18.0787960846115,17.9088074046123,17.9188067387299,21829.4535849056,0.0,1.0
2025-05-19,18.1,18.14,17.97,18.01,31832,18.0987947528466,18.138792089317,17.9688034093179,18.0088007457883,31834.1197780245,0.0,1.0
2025-05-20,18.0215,18.0739,17.94,18.0465,15728,18.0202999800235,18.0726964907997,17.9388054069651,18.0452983153175,15729.0473695894,0.0,1.0
2025-05-21,17.7469,18.05,17.69,18.05,16734,17.7457182651544,18.0487980822587,17.6888220540253,18.0487980822587,16735.1143618202,0.0,1.0
2025-05-22,17.7514,17.87,17.74,17.74,13470,17.7502179655073,17.868810068142,17.7388187246132,17.7388187246132,13470.8970033296,0.0,1.0
2025-05-23,17.6588,17.73,17.6304,17.64,16005,17.6576241315784,17.7288193904956,17.6292260226844,17.6388253834373,16006.0658157602,0.0,1.0
2025-05-27,18.007,18.01,17.8628,17.91,8958,18.005800945553,18.0088007457883,17.8616105475773,17.9088074046123,8958.59653718092,0.0,1.0
2025-05-28,17.88,18.02,17.79,18.0,13596,17.8788094022596,18.0188000799059,17.7888153952012,17.9988014116707,13596.9053940066,0.0,1.0
2025-05-29,17.8402,17.89,17.8,17.83,30913,17.8390120524715,17.8888087363772,17.7988147293188,17.8288127316716,30915.0585793563,0.0,1.0
2025-05-30,17.9393,17.95,17.73,17.77,6987,17.9381054535769,17.9488047410827,17.7288193904956,17.768816726966,6987.46528301887,0.0,1.0
2025-06-02,17.9867,17.9966,17.83,17.86,15129,17.9855022972943,17.9954016380707,17.8288127316716,17.8588107340244,15130.0074805771,0.0,1.0
2025-06-03,18.0812,18.1287,17.9201,17.9201,11993,18.0799960047056,18.1274928417641,17.9189067320711,17.9189067320711,11993.7986459489,0.0,1.0
2025-06-04,18.05,18.24,18.0461,18.07,13216,18.0487980822587,18.238785430493,18.0448983419528,18.0687967504939,13216.8800887902,0.0,1.0
2025-06-05,17.96,18.18,17.9,18.077,19010,17.9588040752003,18.1787894257874,17.8988080704947,18.0757962843762,19011.2659267481,0.0,1.0
2025-06-06,18.2567,18.26,18.195,18.21405,18239,18.2554843184694,18.2587840987282,18.1937884269638,18.2128371584578,18240.2145837957,0.0,1.0
2025-06-09,18.25,18.34,18.23,18.24,20335,18.2487847646106,18.3387787716689,18.2287860963754,18.238785430493,20336.3541620421,0.0,1.0
2025-06-10,18.3511,18.37,18.27,18.31,9765,18.3498780325395,18.3687767740217,18.2687834328458,18.3087807693161,9765.65027746945,0.0,1.0
2025-06-11,18.3,18.43,18.28,18.35,15022,18.2987814351985,18.4287727787273,18.2787827669634,18.3487781057865,15023.000355161,0.0,1.0
2025-06-12,18.2344,18.31,18.2301,18.24,13120,18.2331858033871,18.3087807693161,18.2288860897166,18.238785430493,13120.8736958935,0.0,1.0
2025-06-13,18.02,18.175,18.02,18.07,8333,18.02,18.175,18.02,18.07,8333,0.0012,1.0
2025-06-16,18.3262,18.37,18.25,18.26,21713,18.3262,18.37,18.25,18.26,21713,0.0,1.0
2025-06-17,18.1646,18.2979,18.12,18.26,17069,18.1646,18.2979,18.12,18.26,17069,0.0,1.0
2025-06-18,18.2411,18.32,18.21,18.21,18878,18.2411,18.32,18.21,18.21,18878,0.0,1.0
2025-06-20,18.23,18.41,18.2238,18.41,21526,18.23,18.41,18.2238,18.41,21526,0.0,1.0
2025-06-23,18.463,18.463,18.17,18.25,15213,18.463,18.463,18.17,18.25,15213,0.0,1.0
2025-06-24,18.795,18.795,18.6,18.61,21638,18.795,18.795,18.6,18.61,21638,0.0,1.0
2025-06-25,18.6364,18.77,18.61,18.77,22301,18.6364,18.77,18.61,18.77,22301,0.0,1.0
2025-06-26,18.8177,18.8379,18.72,18.72,15486,18.8177,18.8379,18.72,18.72,15486,0.0,1.0
2025-06-27,18.9142,18.97,18.77,18.97,6850,18.9142,18.97,18.77,18.97,6850,0.0,1.0
2025-06-30,18.95,19.1,18.95,19.1,39037,18.95,19.1,18.95,19.1,39037,0.0,1.0
2025-07-01,18.9632,19.04,18.94,19.04,15534,18.9632,19.04,18.94,19.04,15534,0.0,1.0
2025-07-02,19.0502,19.0502,18.9834,19.05,7055,19.0502,19.0502,18.9834,19.05,7055,0.0,1.0
2025-07-03,19.2367,19.2367,19.18,19.18,22512,19.2367,19.2367,19.18,19.18,22512,0.0,1.0
2025-07-07,19.1209,19.17,19.07,19.1449,29580,19.1209,19.17,19.07,19.1449,29580,0.0,1.0
2025-07-08,19.0538,19.0868,19.02,19.02,11765,19.0538,19.0868,19.02,19.02,11765,0.0,1.0
2025-07-09,19.1523,19.1523,19.07,19.12,22042,19.1523,19.1523,19.07,19.12,22042,0.0,1.0
2025-07-10,19.15,19.19,19.096,19.13,14950,19.15,19.19,19.096,19.13,14950,0.0,1.0
2025-07-11,19.03,19.06,19.01,19.05,13869,19.03,19.06,19.01,19.05,13869,0.0,1.0
2025-07-14,19.2111,19.22,19.01,19.01,28080,19.2111,19.22,19.01,19.01,28080,0.0,1.0
2025-07-15,19.0601,19.17,19.0601,19.16,18871,19.0601,19.17,19.0601,19.16,18871,0.0,1.0
2025-07-16,19.15,19.155,18.99,19.11,18123,19.15,19.155,18.99,19.11,18123,0.0,1.0
2025-07-17,19.2944,19.31,19.1,19.1,92714,19.2944,19.31,19.1,19.1,92714,0.0,1.0
2025-07-18,19.32,19.37,19.24,19.37,37720,19.32,19.37,19.24,19.37,37720,0.0,1.0
2025-07-21,19.4,19.48,19.35,19.35,18717,19.4,19.48,19.35,19.35,18717,0.0,1.0
2025-07-22,19.4008,19.42,19.34,19.39,14286,19.4008,19.42,19.34,19.39,14286,0.0,1.0
2025-07-23,19.5,19.5,19.38,19.38,22078,19.5,19.5,19.38,19.38,22078,0.0,1.0
2025-07-24,19.495,19.55,19.49,19.53,12816,19.495,19.55,19.49,19.53,12816,0.0,1.0
2025-07-25,19.49,19.538,19.47,19.49,20952,19.49,19.538,19.47,19.49,20952,0.0,1.0
2025-07-28,19.4843,19.515,19.44,19.5,16516,19.4843,19.515,19.44,19.5,16516,0.0,1.0
2025-07-29,19.3506,19.3973,19.34,19.39,17843,19.3506,19.3973,19.34,19.39,17843,0.0,1.0
2025-07-30,19.32,19.46,19.28,19.4,37213,19.32,19.46,19.28,19.4,37213,0.0,1.0
2025-07-31,19.34,19.5271,19.34,19.52,6309,19.34,19.5271,19.34,19.52,6309,0.0,1.0
2025-08-01,18.96,19.07,18.9399,19.07,16562,18.96,19.07,18.9399,19.07,16562,0.0,1.0
2025-08-04,19.28,19.295,19.07,19.07,13985,19.28,19.295,19.07,19.07,13985,0.0,1.0
2025-08-05,19.17,19.34,19.14,19.14,17406,19.17,19.34,19.14,19.14,17406,0.0,1.0
2025-08-06,19.3929,19.401,19.24,19.24,6923,19.3929,19.401,19.24,19.24,6923,0.0,1.0
2025-08-07,19.3,19.42,19.17,19.42,9757,19.3,19.42,19.17,19.42,9757,0.0,1.0
2025-08-08,19.41,19.429,19.355089,19.38,9855,19.41,19.429,19.355089,19.38,9855,0.0,1.0
2025-08-11,19.3946,19.49,19.38,19.44,16757,19.3946,19.49,19.38,19.44,16757,0.0,1.0
2025-08-12,19.6929,19.6999,19.65,19.66,8617,19.6929,19.6999,19.65,19.66,8617,0.0,1.0
2025-08-13,19.7766,19.7766,19.711,19.75,6763,19.7766,19.7766,19.711,19.75,6763,0.0,1.0
2025-08-14,19.705,19.72,19.61,19.61,3703,19.705,19.72,19.61,19.61,3703,0.0,1.0
2025-08-15,19.6823,19.74,19.68,19.7,8058,19.6823,19.74,19.68,19.7,8058,0.0,1.0
2025-08-18,19.67,19.71,19.65,19.675,14399,19.67,19.71,19.65,19.675,14399,0.0,1.0
2025-08-19,19.49,19.62,19.48,19.59,26119,19.49,19.62,19.48,19.59,26119,0.0,1.0
2025-08-20,19.4846,19.5,19.28,19.44,35279,19.4846,19.5,19.28,19.44,35279,0.0,1.0
2025-08-21,19.3817,19.42,19.313,19.37,30575,19.3817,19.42,19.313,19.37,30575,0.0,1.0
2025-08-22,19.6922,19.75,19.42,19.43,20512,19.6922,19.75,19.42,19.43,20512,0.0,1.0
2025-08-25,19.6,19.74,19.6,19.67,28307,19.6,19.74,19.6,19.67,28307,0.0,1.0
2025-08-26,19.6912,19.6912,19.61,19.67,55219,19.6912,19.6912,19.61,19.67,55219,0.0,1.0
2025-08-27,19.79,19.79,19.655,19.7414,44222,19.79,19.79,19.655,19.7414,44222,0.0,1.0
2025-08-28,19.855,19.87,19.72,19.72,9320,19.855,19.87,19.72,19.72,9320,0.0,1.0
2025-08-29,19.67,19.76,19.67,19.725,17259,19.67,19.76,19.67,19.725,17259,0.0,1.0
2025-09-02,19.68,19.68,19.55,19.63,8539,19.68,19.68,19.55,19.63,8539,0.0,1.0
2025-09-03,19.76,19.76,19.69,19.74,13717,19.76,19.76,19.69,19.74,13717,0.0,1.0
2025-09-04,19.9434,19.9434,19.79,19.84,21826,19.9434,19.9434,19.79,19.84,21826,0.0,1.0
2025-09-05,19.95,19.95,19.86,19.87,42948,19.95,19.95,19.86,19.87,42948,0.0,1.0
2025-09-08,20.0371,20.05,20.0,20.0,19297,20.0371,20.05,20.0,20.0,19297,0.0,1.0
2025-09-09,20.106,20.11,20.0167,20.06,38396,20.106,20.11,20.0167,20.06,38396,0.0,1.0
2025-09-10,20.01,20.2,19.99,20.2,23893,20.01,20.2,19.99,20.2,23893,0.0,1.0
2025-09-11,20.2611,20.2663,20.05,20.05,50173,20.2611,20.2663,20.05,20.05,50173,0.0,1.0
2025-09-12,20.29,20.32,20.23,20.24,104440,20.29,20.32,20.23,20.24,104440,0.0,1.0
2025-09-15,20.45,20.46,20.36,20.385,60530,20.45,20.46,20.36,20.385,60530,0.0,1.0
2025-09-16,20.4159,20.42,20.32,20.41,22339,20.4159,20.42,20.32,20.41,22339,0.0,1.0
2025-09-17,20.4463,20.47,20.31,20.42,18179,20.4463,20.47,20.31,20.42,18179,0.0,1.0
2025-09-18,20.54,20.6011,20.36,20.36,29834,20.54,20.6011,20.36,20.36,29834,0.0,1.0
2025-09-19,20.68,20.68,20.57,20.61,26060,20.68,20.68,20.57,20.61,26060,0.0,1.0
2025-09-22,20.62,20.6306,20.59,20.59,11171,20.62,20.6306,20.59,20.59,11171,0.0,1.0
2025-09-23,20.5,20.64,20.49,20.62,16284,20.5,20.64,20.49,20.62,16284,0.0,1.0
2025-09-24,20.43,20.55,20.3762,20.55,18155,20.43,20.55,20.3762,20.55,18155,0.0,1.0
2025-09-25,20.29,20.35,20.1066,20.1066,30231,20.29,20.35,20.1066,20.1066,30231,0.0,1.0
2025-09-26,20.4507,20.47,20.29,20.41,18138,20.4507,20.47,20.29,20.41,18138,0.0,1.0
2025-09-29,20.56,20.62,20.55,20.62,6173,20.56,20.62,20.55,20.62,6173,0.0,1.0
2025-09-30,20.58,20.58,20.43,20.555,9719,20.58,20.58,20.43,20.555,9719,0.0,1.0
2025-10-01,20.5847,20.59,20.52,20.53,7705,20.5847,20.59,20.52,20.53,7705,0.0,1.0
2025-10-02,20.66,20.69,20.6,20.65,34739,20.66,20.69,20.6,20.65,34739,0.0,1.0
2025-10-03,20.59,20.75,20.57,20.72,14757,20.59,20.75,20.57,20.72,14757,0.0,1.0
2025-10-06,20.8,20.919,20.78,20.85,17397,20.8,20.919,20.78,20.85,17397,0.0,1.0
2025-10-07,20.62,20.9079,20.62,20.9079,22390,20.62,20.9079,20.62,20.9079,22390,0.0,1.0
2025-10-08,20.85,20.87,20.76,20.76,12925,20.85,20.87,20.76,20.76,12925,0.0,1.0
2025-10-09,20.73,20.755,20.671,20.73,11907,20.73,20.755,20.671,20.73,11907,0.0,1.0
2025-10-10,20.06,20.83,20.06,20.83,23271,20.06,20.83,20.06,20.83,23271,0.0,1.0
2025-10-13,20.499,20.5,20.33,20.33,18303,20.499,20.5,20.33,20.33,18303,0.0,1.0
2025-10-14,20.4328,20.598,20.13,20.2548,10793,20.4328,20.598,20.13,20.2548,10793,0.0,1.0
2025-10-15,20.6,20.6904,20.4559,20.61,7003,20.6,20.6904,20.4559,20.61,7003,0.0,1.0
2025-10-16,20.44,20.72,20.37,20.72,18044,20.44,20.72,20.37,20.72,18044,0.0,1.0
2025-10-17,20.48,20.51,20.38,20.38,30561,20.48,20.51,20.38,20.38,30561,0.0,1.0
2025-10-20,20.75,20.8076,20.67,20.67,10092,20.75,20.8076,20.67,20.67,10092,0.0,1.0
2025-10-21,20.74,20.825,20.71,20.71,26568,20.74,20.825,20.71,20.71,26568,0.0,1.0
2025-10-22,20.54,20.85,20.38,20.85,62470,20.54,20.85,20.38,20.85,62470,0.0,1.0
2025-10-23,20.75,20.76,20.63,20.63,20200,20.75,20.76,20.63,20.63,20200,0.0,1.0
2025-10-24,20.93,20.98,20.9,20.97,14856,20.93,20.98,20.9,20.97,14856,0.0,1.0
2025-10-27,21.2,21.2,21.11,21.13,19366,21.2,21.2,21.11,21.13,19366,0.0,1.0
2025-10-28,21.14,21.23,21.12,21.21,68551,21.14,21.23,21.12,21.21,68551,0.0,1.0
2025-10-29,21.1,21.19,21.015,21.19,35659,21.1,21.19,21.015,21.19,35659,0.0,1.0
2025-10-30,20.87,21.08,20.87,21.08,38179,20.87,21.08,20.87,21.08,38179,0.0,1.0
2025-10-31,21.04,21.07,20.88,20.88,52116,21.04,21.07,20.88,20.88,52116,0.0,1.0
2025-11-03,21.02,21.03,20.93,21.03,44097,21.02,21.03,20.93,21.03,44097,0.0,1.0
2025-11-04,20.573,20.7401,20.57,20.7401,29787,20.573,20.7401,20.57,20.7401,29787,0.0,1.0
2025-11-05,20.73,20.85,20.65,20.66,37972,20.73,20.85,20.65,20.66,37972,0.0,1.0
2025-11-06,20.39,20.67,20.39,20.65,26299,20.39,20.67,20.39,20.65,26299,0.0,1.0
2025-11-07,20.37,20.41,20.0,20.26,17433,20.37,20.41,20.0,20.26,17433,0.0,1.0
2025-11-10,20.76,20.83,20.61,20.6806,54743,20.76,20.83,20.61,20.6806,54743,0.0,1.0
2025-11-11,20.75,20.78,20.64,20.64,24498,20.75,20.78,20.64,20.64,24498,0.0,1.0
2025-11-12,20.77,20.8145,20.74,20.8145,23079,20.77,20.8145,20.74,20.8145,23079,0.0,1.0
2025-11-13,20.285,20.58,20.26,20.58,9519,20.285,20.58,20.26,20.58,9519,0.0,1.0
2025-11-14,20.23,20.355,20.15,20.15,13174,20.23,20.355,20.15,20.15,13174,0.0,1.0
2025-11-17,19.93,20.28,19.86,20.16,17477,19.93,20.28,19.86,20.16,17477,0.0,1.0
2025-11-18,19.849,19.95,19.67,19.7154,9564,19.849,19.95,19.67,19.7154,9564,0.0,1.0
2025-11-19,19.88,20.02,19.7216,19.79,23473,19.88,20.02,19.7216,19.79,23473,0.0,1.0
2025-11-20,19.4,20.215,19.35,20.19,21591,19.4,20.215,19.35,20.19,21591,0.0,1.0
2025-11-21,19.6099,19.6977,19.53,19.65,29638,19.6099,19.6977,19.53,19.65,29638,0.0,1.0
2025-11-24,20.037,20.06,19.97,19.9726,21909,20.037,20.06,19.97,19.9726,21909,0.0,1.0
2025-11-25,20.26,20.26,20.0232,20.0232,10336,20.26,20.26,20.0232,20.0232,10336,0.0,1.0
2025-11-26,20.4707,20.51,20.45,20.45,19612,20.4707,20.51,20.45,20.45,19612,0.0,1.0