date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-08-14,25.0,25.05,24.93,25.0308,3523139,14.3956558481988,14.4244471598952,14.3553480118239,14.4133912962038,6118406.54769616,0.0,1.0
2019-08-15,24.97,25.02,24.91,25.0,915642,14.378381061181,14.4071723728774,14.3438314871453,14.3956558481988,1590135.95777674,0.0,1.0
2019-08-16,24.99,25.02,24.9,25.02,327071,14.3898975858595,14.4071723728774,14.338073224806,14.4071723728774,568002.950766783,0.0,1.0
2019-08-19,25.01,25.06,24.98,25.02,190138,14.4014141105381,14.4302054222345,14.3841393235203,14.4071723728774,330200.308351686,0.0,1.0
2019-08-20,25.15,25.2,25.0,25.02,293852,14.482029783288,14.5108210949844,14.3956558481988,14.4071723728774,510313.672226276,0.0,1.0
2019-08-21,25.23,25.28,25.18,25.2,261000,14.5280958820022,14.5568871936986,14.4993045703058,14.5108210949844,453261.738736025,0.0,1.0
2019-08-22,25.347,25.35,25.23,25.25,156710,14.5954675513718,14.5971950300736,14.5280958820022,14.5396124066808,272148.073093189,0.0,1.0
2019-08-23,25.247,25.35,25.23,25.26,81923,14.537884927979,14.5971950300736,14.5280958820022,14.5453706690201,142270.350277668,0.0,1.0
2019-08-26,25.35,25.37,25.25,25.37,131127,14.5971950300736,14.6087115547522,14.5396124066808,14.6087115547522,227719.739521987,0.0,1.0
2019-08-27,25.29,25.4,25.25,25.4,112679,14.5626454560379,14.62598634177,14.5396124066808,14.62598634177,195682.296777917,0.0,1.0
2019-08-28,25.43,25.44,25.26,25.3,283451,14.6432611287878,14.6490193911271,14.5453706690201,14.5684037183772,492250.931442394,0.0,1.0
2019-08-29,25.51,25.54,25.45,25.45,199418,14.6893272275021,14.7066020145199,14.6547776534664,14.6547776534664,346316.281284522,0.0,1.0
2019-08-30,25.72,25.72,25.45,25.56,844131,14.8102507366269,14.8102507366269,14.6547776534664,14.7181185391985,1465947.45126812,0.0,1.0
2019-09-03,25.65,25.75,25.59,25.7,131312,14.769942900252,14.8275255236448,14.7353933262163,14.7987342119484,228041.016999635,0.0,1.0
2019-09-04,25.56,25.7,25.46,25.7,430398,14.7181185391985,14.7987342119484,14.6605359158057,14.7987342119484,747444.23689083,0.0,1.0
2019-09-05,25.45,25.55,25.43,25.52,118289,14.6547776534664,14.7123602768592,14.6432611287878,14.6950854898413,205424.81920822,0.0,1.0
2019-09-06,25.451,25.55,25.41,25.49,68255,14.6553534797003,14.7123602768592,14.6317446041093,14.6778107028235,118534.02290202,0.0,1.0
2019-09-09,25.49,25.514,25.45,25.496,60061,14.6778107028235,14.6916305324378,14.6547776534664,14.6812656602271,104304.035594729,0.0,1.0
2019-09-10,25.43,25.54,25.35,25.49,64542,14.6432611287878,14.7066020145199,14.5971950300736,14.6778107028235,112085.897093872,0.0,1.0
2019-09-11,25.41,25.45,24.45,25.37,58164,14.6317446041093,14.6547776534664,14.0789514195384,14.6087115547522,101009.638972575,0.0,1.0
2019-09-12,25.46,25.54,25.39,25.42,128790,14.6605359158057,14.7066020145199,14.6202280794307,14.6375028664486,223661.223493534,0.0,1.0
2019-09-13,25.332,25.49,25.151,25.41,42783,14.5868301578629,14.6778107028235,14.4826056095219,14.6317446041093,74298.4558174072,0.0,1.0
2019-09-16,25.18,25.3,25.17,25.28,82992,14.4993045703058,14.5684037183772,14.4935463079666,14.5568871936986,144126.81310797,0.0,1.0
2019-09-17,25.26,25.31,25.15,25.15,104243,14.5453706690201,14.5741619807165,14.482029783288,14.482029783288,181032.043797162,0.0,1.0
2019-09-18,25.4,25.4,25.3,25.3,66417,14.62598634177,14.62598634177,14.5684037183772,14.5684037183772,115342.087745711,0.0,1.0
2019-09-19,25.4,25.483,25.4,25.43,38157,14.62598634177,14.673779919186,14.62598634177,14.6432611287878,66264.7822411894,0.0,1.0
2019-09-20,25.57,25.57,25.41,25.45,28818,14.7238768015377,14.7238768015377,14.6317446041093,14.6547776534664,50046.3478425087,0.0,1.0
2019-09-23,25.587,25.62,25.466,25.57,50477,14.7336658475145,14.7526681132341,14.6639908732092,14.7238768015377,87660.1256175414,0.0,1.0
2019-09-24,25.65,25.72,25.51,25.574,58250,14.769942900252,14.8102507366269,14.6893272275021,14.7261801064735,101158.989583806,0.0,1.0
2019-09-25,25.671,25.7,25.58,25.7,38471,14.7820352511645,14.7987342119484,14.729635063877,14.7987342119484,66810.085635684,0.0,1.0
2019-09-26,25.69,25.69,25.58,25.63,27927,14.7929759496091,14.7929759496091,14.729635063877,14.7584263755734,48499.0060447545,0.0,1.0
2019-09-27,25.82,25.9,25.67,25.7,73193,14.8678333600197,14.913899458734,14.7814594249305,14.7987342119484,127109.526602704,0.0,1.0
2019-09-30,25.96,25.96,25.76,25.762,103562,14.9484490327696,14.9484490327696,14.8332837859841,14.8344354384519,179849.395352415,0.0,1.0
2019-10-01,25.96,25.99,25.841,25.96,36216,14.9484490327696,14.9657238197875,14.8799257109322,14.9484490327696,62893.9736784057,0.0,1.0
2019-10-02,25.9,25.99,25.81,25.99,30328,14.913899458734,14.9657238197875,14.8620750976805,14.9657238197875,52668.666714123,0.0,1.0
2019-10-03,25.939,25.95,25.85,25.9,32893,14.9363566818572,14.9426907704304,14.8851081470376,14.913899458734,57123.135525839,0.0,1.0
2019-10-04,26.1,27.0,25.891,25.929,47809,15.0290647055196,15.5473083160547,14.9087170226286,14.9305984195179,83026.7833993506,0.0,1.0
2019-10-07,26.1,26.1,25.92,26.1,46179,15.0290647055196,15.0290647055196,14.9254159834125,15.0290647055196,80196.0683260183,0.0,1.0
2019-10-08,26.38,26.38,26.01,26.041,56333,15.1902960510194,15.1902960510194,14.977240344466,14.9950909577178,97829.8602613655,0.0,1.0
2019-10-09,26.53,26.55,26.35,26.37,51737,15.2766699861086,15.2881865107871,15.1730212640015,15.1845377886801,89848.2857355771,0.0,1.0
2019-10-10,26.25,26.403,26.1,26.403,22263,15.1154386406088,15.2035400543997,15.0290647055196,15.2035400543997,38662.7053236784,0.0,1.0
2019-10-11,26.19,26.34,25.51,25.51,103291,15.0808890665731,15.1672630016623,14.6893272275021,14.6893272275021,179378.767263535,0.0,1.0
2019-10-14,26.357,26.37,26.14,26.263,7369,15.177052047639,15.1845377886801,15.0520977548767,15.1229243816498,12797.2634204819,0.0,1.0
2019-10-15,26.33,26.37,26.197,26.37,19414,15.161504739323,15.1845377886801,15.0849198502106,15.1845377886801,33715.0321678971,0.0,1.0
2019-10-16,26.346,26.36,26.21,26.22,8367,15.1707179590658,15.1787795263408,15.0924055912516,15.0981638535909,14530.4251647675,0.0,1.0
2019-10-17,26.5,26.5,26.25,26.34,68810,15.2593951990907,15.2593951990907,15.1154386406088,15.1672630016623,119497.855334965,0.0,1.0
2019-10-18,26.93,27.24,26.42,26.43,110529,15.5070004796798,15.6855066121974,15.2133291003765,15.2190873627158,191948.531497141,0.0,1.0
2019-10-21,26.829,26.93,26.31,26.92,44624,15.448842030053,15.5070004796798,15.1499882146444,15.5012422173405,77495.60087876,0.0,1.0
2019-10-22,26.6,26.82,26.584,26.678,12975,15.3169778224835,15.4436595939477,15.3077646027407,15.3618922687299,22532.8393107277,0.0,1.0
2019-10-23,26.98,26.99,26.7,26.7,22159,15.5357917913762,15.5415500537154,15.3745604458763,15.3745604458763,38482.0952821897,0.0,1.0
2019-10-24,26.907,26.99,26.82,26.915,19280,15.4937564762994,15.5415500537154,15.4436595939477,15.4983630861708,33482.3230759791,0.0,1.0
2019-10-25,27.058,27.12,26.85,26.953,17030,15.5807062376225,15.6164074641261,15.4609343809655,15.5202444830601,29574.894293772,0.0,1.0
2019-10-28,27.02,27.19,26.96,27.19,20675,15.5588248407333,15.656715300501,15.5242752666976,15.656715300501,35904.9289209474,0.0,1.0
2019-10-29,27.03,27.1,27.0,27.1,26003,15.5645831030726,15.6048909394475,15.5473083160547,15.6048909394475,45157.7202772137,0.0,1.0
2019-10-30,27.04,27.083,27.0,27.0,19666,15.5703413654118,15.5951018934707,15.5473083160547,15.5473083160547,34152.6641915044,0.0,1.0
2019-10-31,27.43,27.52,26.78,26.95,225017,15.7949135966437,15.8467379576973,15.4206265445906,15.5185170043583,390772.401015954,0.0,1.0
2019-11-01,27.24,27.28,27.09,27.24,23035,15.6855066121974,15.7085396615545,15.5991326771082,15.6855066121974,40003.3875547292,0.0,1.0
2019-11-04,27.13,27.25,27.05,27.15,41086,15.6221657264654,15.6912648745367,15.5760996277511,15.6336822511439,71351.3861981157,0.0,1.0
2019-11-05,26.99,27.25,26.874,27.08,27482,15.5415500537154,15.6912648745367,15.4747542105798,15.593374414769,47726.2034633848,0.0,1.0
2019-11-06,26.85,27.08,26.85,26.99,23554,15.4609343809655,15.593374414769,15.4609343809655,15.5415500537154,40904.7011271583,0.0,1.0
2019-11-07,26.77,27.03,26.57,26.944,34378,15.4148682822513,15.5645831030726,15.2997030354657,15.5150620469548,59702.0385220958,0.0,1.0
2019-11-08,26.74,26.84,26.37,26.581,33533,15.3975934952334,15.4551761186262,15.1845377886801,15.3060371240389,58234.5819350005,0.0,1.0
2019-11-11,26.78,26.809,26.55,26.75,8258,15.4206265445906,15.4373255053745,15.2881865107871,15.4033517575727,14341.1319482072,0.0,1.0
2019-11-12,26.57,26.69,26.4,26.62,10710,15.2997030354657,15.3688021835371,15.2018125756979,15.3284943471621,18599.3610033058,0.0,1.0
2019-11-13,26.67,26.71,26.36,26.61,15596,15.3572856588585,15.3803187082156,15.1787795263408,15.3227360848228,27084.5596832453,0.0,1.0
2019-11-14,26.73,26.755,26.541,26.66,10922,15.3918352328942,15.4062308887424,15.2830040746818,15.3515273965192,18967.5276263404,0.0,1.0
2019-11-15,26.65,26.79,26.58,26.78,9247,15.3457691341799,15.4263848069298,15.305461297805,15.4206265445906,16058.6639773641,0.0,1.0
2019-11-18,26.7,26.85,26.6,26.7,22290,15.3745604458763,15.4609343809655,15.3169778224835,15.3745604458763,38709.5944690651,0.0,1.0
2019-11-19,26.7,26.77,26.49,26.75,31474,15.3745604458763,15.4148682822513,15.2536369367515,15.4033517575727,54658.8504405273,0.0,1.0
2019-11-20,26.51,26.65,26.37,26.65,19631,15.26515346143,15.3457691341799,15.1845377886801,15.3457691341799,34091.8819660034,0.0,1.0
2019-11-21,26.5,26.55,26.42,26.55,9115,15.2593951990907,15.2881865107871,15.2133291003765,15.2881865107871,15829.4281554746,0.0,1.0
2019-11-22,26.63,26.63,26.485,26.58,7622,15.3342526095014,15.3342526095014,15.2507578055818,15.305461297805,13236.6320791033,0.0,1.0
2019-11-25,26.43,26.63,26.43,26.62,37480,15.2190873627158,15.3342526095014,15.2190873627158,15.3284943471621,65089.0803364986,0.0,1.0
2019-11-26,26.38,26.57,26.31,26.453,53487,15.1902960510194,15.2997030354657,15.1499882146444,15.2323313660961,92887.3970106271,0.0,1.0
2019-11-27,26.29,26.4,26.24,26.38,51863,15.1384716899659,15.2018125756979,15.1096803782695,15.1902960510194,90067.1017473806,0.0,1.0
2019-11-29,25.35,25.78,25.16,25.77,119362,14.9311454544401,15.1844153773359,14.8192354885094,15.1785253791291,202652.014156101,0.57995,1.0
2019-12-02,25.19,25.49,25.127,25.49,41140,14.83690548313,15.0136054293364,14.7997984944267,15.0136054293364,69847.219905682,0.0,1.0
2019-12-03,25.3,25.389,25.17,25.17,16452,14.9016954634057,14.9541164474469,14.8251254867163,14.8251254867163,27932.0967887282,0.0,1.0
2019-12-04,25.41,25.44,25.31,25.34,38094,14.9664854436814,14.984155438302,14.9075854616126,14.9252554562332,64675.7412515081,0.0,1.0
2019-12-05,25.39,25.49,25.36,25.426,27495,14.9547054472676,15.0136054293364,14.937035452647,14.9759094408124,46680.8291518407,0.0,1.0
2019-12-06,25.36,25.434,25.3,25.409,64858,14.937035452647,14.9806214393779,14.9016954634057,14.9658964438607,110115.483438082,0.0,1.0
2019-12-09,25.45,25.544,25.38,25.38,17899,14.9900454365089,15.0454114196536,14.9488154490608,14.9488154490608,30388.8038184686,0.0,1.0
2019-12-10,25.52,25.55,25.45,25.477,8397,15.0312754239571,15.0489454185777,14.9900454365089,15.0059484316675,14256.3710633935,0.0,1.0
2019-12-11,25.61,25.63,25.472,25.55,27172,15.084285407819,15.0960654042327,15.003003432564,15.0489454185777,46132.4418881182,0.0,1.0
2019-12-12,25.619,25.71,25.57,25.63,53437,15.0895864062052,15.1431853898878,15.0607254149915,15.0960654042327,90724.98517501,0.0,1.0
2019-12-13,25.74,25.74,25.62,25.62,12435,15.1608553845084,15.1608553845084,15.0901754060259,15.0901754060259,21112.0607566153,0.0,1.0
2019-12-16,25.53,25.78,25.43,25.69,30314,15.0371654221639,15.1844153773359,14.9782654400952,15.131405393474,51466.9087073613,0.0,1.0
2019-12-17,25.645,25.707,25.57,25.57,12714,15.1049004015431,15.1414183904257,15.0607254149915,15.0607254149915,21585.7451113475,0.0,1.0
2019-12-18,25.71,25.77,25.6,25.71,37208,15.1431853898878,15.1785253791291,15.0783954096121,15.1431853898878,63171.4963113905,0.0,1.0
2019-12-19,25.79,25.82,25.77,25.82,17326,15.1903053755428,15.2079753701635,15.1785253791291,15.2079753701635,29415.9682082121,0.0,1.0
2019-12-20,25.95,25.98,25.75,25.83,20184,15.2845453468529,15.3022153414735,15.1667453827153,15.2138653683703,34268.261705792,0.0,1.0
2019-12-23,26.11,26.3,25.95,25.96,48067,15.378785318163,15.4906952840937,15.2845453468529,15.2904353450598,81607.8346914536,0.0,1.0
2019-12-24,26.238,26.238,26.183,26.183,724,15.454177295211,15.454177295211,15.4217823050732,15.4217823050732,1229.20241156329,0.0,1.0
2019-12-26,26.2,26.2,26.063,26.123,23116,15.4317953020249,15.4317953020249,15.3511023265906,15.3864423158319,39246.191913946,0.0,1.0
2019-12-27,26.4,26.4,26.1,26.15,20215,15.5495952661625,15.5495952661625,15.3728953199561,15.4023453109905,34320.8933007622,0.0,1.0
2019-12-30,26.25,26.291,26.1,26.291,9484,15.4612452930593,15.4853942857075,15.3728953199561,15.4853942857075,16101.8724741246,0.0,1.0
2019-12-31,26.53,26.53,26.12,26.12,33684,15.6261652428519,15.6261652428519,15.3846753163699,15.3846753163699,57188.4724186434,0.0,1.0
2020-01-02,26.25,26.53,26.13,26.33,52692,15.4612452930593,15.6261652428519,15.3905653145767,15.5083652787143,89460.129102338,0.0,1.0
2020-01-03,26.32,26.33,26.015,26.2,22701,15.5024752805074,15.5083652787143,15.3228303351976,15.4317953020249,38541.6076586993,0.0,1.0
2020-01-06,26.3,26.445,26.23,26.36,24738,15.4906952840937,15.5761002580934,15.4494652966455,15.526035273335,42000.0127862605,0.0,1.0
2020-01-07,26.17,26.36,26.12,26.13,32674,15.4141253074043,15.526035273335,15.3846753163699,15.3905653145767,55473.7010986446,0.0,1.0
2020-01-08,26.29,26.29,26.1,26.101,449182,15.4848052858868,15.4848052858868,15.3728953199561,15.3734843197768,762618.228771852,0.0,1.0
2020-01-09,26.27,26.33,26.16,26.19,17416,15.473025289473,15.5083652787143,15.4082353091974,15.425905303818,29568.7696129645,0.0,1.0
2020-01-10,26.3,26.3,26.115,26.3,143018,15.4906952840937,15.4906952840937,15.3817303172664,15.4906952840937,242815.014498561,0.0,1.0
2020-01-13,26.1,26.3,26.05,26.3,46824,15.3728953199561,15.4906952840937,15.3434453289217,15.4906952840937,79497.4775124853,0.0,1.0
2020-01-14,26.1,26.1,26.057,26.094,23213,15.3728953199561,15.3728953199561,15.3475683276665,15.369361321032,39410.8778724013,0.0,1.0
2020-01-15,26.1,26.13,26.046,26.1,11412,15.3728953199561,15.3905653145767,15.3410893296389,15.3728953199561,19375.218122597,0.0,1.0
2020-01-16,26.1,26.15,26.09,26.122,299662,15.3728953199561,15.4023453109905,15.3670053217492,15.3858533160112,508764.161676626,0.0,1.0
2020-01-17,26.22,26.22,26.05,26.1,39340,15.4435752984386,15.4435752984386,15.3434453289217,15.3728953199561,66791.1918106352,0.0,1.0
2020-01-21,26.23,26.23,26.091,26.191,3227,15.4494652966455,15.4494652966455,15.3675943215699,15.4264943036387,5478.77925706455,0.0,1.0
2020-01-22,26.26,26.26,26.12,26.13,3610,15.4671352912662,15.4671352912662,15.3846753163699,15.3905653145767,6129.03412395505,0.0,1.0
2020-01-23,26.27,26.27,26.156,26.195,2909,15.473025289473,15.473025289473,15.4058793099146,15.4288503029215,4938.88096027295,0.0,1.0
2020-01-24,26.28,26.28,26.25,26.27,10656,15.4789152876799,15.4789152876799,15.4612452930593,15.473025289473,18091.6863226774,0.0,1.0
2020-01-27,26.23,26.32,25.758,26.28,7615,15.4494652966455,15.5024752805074,15.1714573812808,15.4789152876799,12928.6966354343,0.0,1.0
2020-01-28,26.25,26.29,26.23,26.23,3823,15.4612452930593,15.4848052858868,15.4494652966455,15.4494652966455,6490.66411520227,0.0,1.0
2020-01-29,26.26,26.301,26.23,26.23,3725,15.4671352912662,15.4912842839144,15.4494652966455,15.4494652966455,6324.28036336082,0.0,1.0
2020-01-30,26.28,26.33,26.2,26.2,24318,15.4789152876799,15.5083652787143,15.4317953020249,15.4317953020249,41286.939564083,0.0,1.0
2020-01-31,26.56,26.56,26.33,26.33,44718,15.6438352374726,15.6438352374726,15.5083652787143,15.5083652787143,75921.9246412803,0.0,1.0
2020-02-03,26.39,26.55,26.22,26.55,31912,15.5437052679556,15.6379452392657,15.4435752984386,15.6379452392657,54179.9825384083,0.0,1.0
2020-02-04,26.38,26.44,26.29,26.39,11879,15.5378152697487,15.57315525899,15.4848052858868,15.5437052679556,20168.0876339231,0.0,1.0
2020-02-05,26.59,26.59,26.4,26.4256,12775,15.6615052320932,15.6615052320932,15.5495952661625,15.5646736615721,21689.3105079019,0.0,1.0
2020-02-06,26.76,26.79,26.6,26.6,19153,15.7616352016102,15.7793051962308,15.6673952303001,15.6673952303001,32517.8367246845,0.0,1.0
2020-02-07,26.49,26.75,26.49,26.75,15849,15.6026052500244,15.7557452034033,15.6026052500244,15.7557452034033,26908.3273768875,0.0,1.0
2020-02-10,26.44,26.67,26.39,26.64,31671,15.57315525899,15.7086252177482,15.5437052679556,15.6909552231276,53770.8143323493,0.0,1.0
2020-02-11,26.65,26.65,26.4,26.4,19264,15.6968452213345,15.6968452213345,15.5495952661625,15.5495952661625,32706.2917905458,0.0,1.0
2020-02-12,26.62,26.7,26.62,26.65,9261,15.6791752267138,15.7262952123689,15.6791752267138,15.6968452213345,15723.2645490161,0.0,1.0
2020-02-13,26.56,26.69,26.5,26.654,11978,15.6438352374726,15.720405214162,15.6084952482313,15.6992012206172,20336.1691791506,0.0,1.0
2020-02-14,26.43,26.656,26.38,26.656,32914,15.5672652607831,15.7003792202586,15.5378152697487,15.7003792202586,55881.1715113178,0.0,1.0
2020-02-18,26.49,26.5,26.4,26.5,59881,15.6026052500244,15.6084952482313,15.5495952661625,15.6084952482313,101665.565755278,0.0,1.0
2020-02-19,26.34,26.5,26.34,26.43,8945,15.5142552769212,15.6084952482313,15.5142552769212,15.5672652607831,15186.7618389967,0.0,1.0
2020-02-20,26.45,26.45,26.36,26.36,6213,15.5790452571969,15.5790452571969,15.526035273335,15.526035273335,10548.39030807,0.0,1.0
2020-02-21,26.31,26.47,26.31,26.47,5134,15.4965852823006,15.5908252536106,15.4965852823006,15.5908252536106,8716.47124442804,0.0,1.0
2020-02-24,26.06,26.29,26.04,26.19,30019,15.3493353271286,15.4848052858868,15.3375553307148,15.425905303818,50966.0596584506,0.0,1.0
2020-02-25,25.756,26.206,25.72,26.17,54169,15.1702793816394,15.435329300949,15.1490753880947,15.4141253074043,91967.7699336628,0.0,1.0
2020-02-26,25.71,25.88,25.5,25.88,21463,15.1431853898878,15.2433153594047,15.0194954275433,15.2433153594047,36439.7394466613,0.0,1.0
2020-02-27,25.3,25.57,25.129,25.57,22207,14.9016954634057,15.0607254149915,14.8009764940681,15.0607254149915,37702.8977259474,0.0,1.0
2020-02-28,24.79,24.9,24.392,24.9,35763,14.8359851709102,14.9018164887319,14.5977954937008,14.9018164887319,59757.7282389268,0.3984375,1.0
2020-03-02,24.962,25.214,24.55,24.8,46987,14.9389214133223,15.0897349777866,14.6923532047538,14.8419698361667,78512.3277343192,0.0,1.0
2020-03-03,24.75,25.33,24.6,25.0,76646,14.8120465098841,15.1591570947622,14.7222765310364,14.9616631412971,128070.655107256,0.0,1.0
2020-03-04,25.51,25.51,24.9,24.99,80806,15.2668810693796,15.2668810693796,14.9018164887319,14.9556784760406,135021.753993644,0.0,1.0
2020-03-05,25.41,25.52,25.3,25.3,27127,15.2070344168144,15.2728657346361,15.1412030989927,15.1412030989927,45327.51430074,0.0,1.0
2020-03-06,25.01,25.53,24.035,25.32,66234,14.9676478065536,15.2788503998926,14.384142944043,15.1531724295057,110672.856644495,0.0,1.0
2020-03-09,22.17,24.38,22.17,24.38,20446,13.2680028737023,14.5906138953929,13.2680028737023,14.5906138953929,34163.9826517097,0.0,1.0
2020-03-10,23.05,23.084,22.25,22.6,61992,13.7946534162759,13.8150012781481,13.3158801957544,13.5253434797326,103584.740905057,0.0,1.0
2020-03-11,22.04,22.858,21.46,22.858,42179,13.1902022253675,13.6797478433508,12.8430916404894,13.6797478433508,70478.4615213964,0.0,1.0
2020-03-12,17.95,20.1,17.12,20.1,75228,10.7424741354513,12.0291771656029,10.2457469191603,12.0291771656029,125701.266111847,0.0,1.0
2020-03-13,20.53,22.0,19.03,22.0,81699,12.2865177716332,13.1662635643415,11.3888179831554,13.1662635643415,136513.900942093,0.0,1.0
2020-03-16,16.25,18.592,15.951,16.55,51639,9.72508104184312,11.1266896449198,9.54613955067321,9.90462099953869,86285.5277390023,0.0,1.0
2020-03-17,13.76,16.25,13.534,16.038,57563,8.23489939296993,9.72508104184312,8.0996459581726,9.59820613840492,96184.1599031776,0.0,1.0
2020-03-18,9.35,13.0,8.37,13.0,73347,5.59566201484512,7.7800648334745,5.00916481970627,7.7800648334745,122558.233177881,0.0,1.0
2020-03-19,12.36,12.36,8.13,9.34,180328,7.39704625705729,7.39704625705729,4.86553285354982,5.5896773495886,301316.769227111,0.0,1.0
2020-03-20,12.25,14.0,12.144,13.1,210073,7.33121493923558,8.37853135912638,7.26777748751648,7.83991148603968,351018.797202026,0.0,1.0
2020-03-23,11.0,11.771,10.253,11.18,67554,6.58313178217073,7.04454947344833,6.13607728750877,6.69085575678807,112878.493791138,0.0,1.0
2020-03-24,13.93,13.96,12.52,13.49,47667,8.33663870233075,8.3545926981003,7.49280090116159,8.07331343104392,79648.5650522865,0.0,1.0
2020-03-25,17.13,17.18,14.465,14.51,36637,10.2517315844168,10.2816549106994,8.65681829355451,8.68374928720884,61218.1273799613,0.0,1.0
2020-03-26,17.99,19.2,17.17,17.17,48195,10.7664127964774,11.4905572925162,10.2756702454429,10.2756702454429,80530.8199109436,0.0,1.0
2020-03-27,16.15,17.86,16.0,17.52,39464,9.66523438927793,10.6886121481427,9.57546441043015,10.485133529421,65941.8669356879,0.0,1.0
2020-03-30,16.26,17.5,15.74,16.15,27503,9.73106570709964,10.473164198908,9.41986311376066,9.66523438927793,45955.7867000868,0.0,1.0
2020-03-31,15.94,16.97,15.7,16.84,48729,9.53955641889103,10.1559769403125,9.39592445273458,10.0781762919777,81423.1003929946,0.0,1.0
2020-04-01,15.25,16.15,14.496,15.75,29815,9.12661451619124,9.66523438927793,8.67537075584971,9.42584777901718,49818.9935811761,0.0,1.0
2020-04-02,15.0,15.969,14.77,15.48,30663,8.97699788477826,9.55691194813494,8.83935058387833,9.26426181709117,51235.9483541709,0.0,1.0
2020-04-03,14.87,15.487,13.8,15.0,39384,8.89919723644352,9.26845108277073,8.258838053996,8.97699788477826,65808.1919571035,0.0,1.0
2020-04-06,15.6,16.049,15.5,16.0,117619,9.3360778001694,9.60478927018709,9.27623114760421,9.57546441043015,196533.966326492,0.0,1.0
2020-04-07,17.51,17.51,15.85,15.95,46274,10.4791488641645,10.4791488641645,9.48569443158237,9.54554108414755,77320.9494876855,0.0,1.0
2020-04-08,18.73,19.034,17.59,17.6,132514,11.2092780254598,11.391211849258,10.5270261862166,10.5330108514732,221422.576401676,0.0,1.0
2020-04-09,20.34,21.01,19.497,19.54,116555,12.1728091317593,12.5737817039461,11.6683018506348,11.6940359112378,194756.08911132,0.0,1.0
2020-04-13,19.67,20.02,18.99,20.02,51929,11.7718365595726,11.9812998435507,11.3648793221293,11.9812998435507,86770.0995363705,0.0,1.0
2020-04-14,20.41,20.48,19.316,20.32,126616,12.214701788555,12.2565944453506,11.5599794094918,12.1608398012463,211567.38860554,0.0,1.0
2020-04-15,20.25,20.56,19.5,20.227,68121,12.1189471444507,12.3044717674027,11.6700972502117,12.1051824143607,113825.915201854,0.0,1.0
2020-04-16,19.924,20.3,19.566,19.566,163789,11.9238470570881,12.1488704707333,11.7095960409048,11.7095960409048,273681.138342019,0.0,1.0
2020-04-17,20.26,20.8,20.075,20.5,194712,12.1249318097072,12.4481037335592,12.0142155024616,12.2685637758636,325351.530376587,0.0,1.0
2020-04-20,20.25,20.38,19.971,20.3,75877,12.1189471444507,12.1967477927854,11.9519749837938,12.1488704707333,126785.704375613,0.0,1.0
2020-04-21,19.27,20.389,19.16,20.15,68395,11.5324499493118,12.2021339915163,11.4666186314901,12.0591004918855,114283.752003506,0.0,1.0
2020-04-22,19.9,20.09,19.55,20.09,33493,11.9094838604725,12.0231925003464,11.7000205764943,12.0231925003464,55964.7007215942,0.0,1.0
2020-04-23,19.9,20.19,19.32,19.49,23501,11.9094838604725,12.0830391529115,11.5623732755944,11.6641125849552,39268.6958964018,0.0,1.0
2020-04-24,19.9,20.37,19.685,20.37,49647,11.9094838604725,12.1907631275289,11.7808135574573,12.1907631275289,82957.0207722506,0.0,1.0
2020-04-27,20.09,20.12,19.65,20.05,52422,12.0231925003464,12.0411464961159,11.7598672290595,11.9992538393203,87593.8715918969,0.0,1.0
2020-04-28,20.2,20.61,20.0,20.0,74810,12.0890238181681,12.3343950936853,11.9693305130377,11.9693305130377,125002.814348743,0.0,1.0
2020-04-29,21.071,21.14,20.22,20.22,24511,12.6102881620109,12.6515823522808,12.1009931486811,12.1009931486811,40956.3425010298,0.0,1.0
2020-04-30,21.47,21.84,21.27,21.29,86354,12.849076305746,13.0705089202372,12.7293830006156,12.7413523311286,144292.113758473,0.0,1.0
2020-05-01,21.27,21.55,20.832,21.55,76318,12.7293830006156,12.8969536277981,12.4672546623801,12.8969536277981,127522.587695059,0.0,1.0
2020-05-04,21.3,21.35,20.98,21.0,31427,12.7473369963851,12.7772603226677,12.5558277081765,12.5677970386896,52512.5443996521,0.0,1.0
2020-05-05,21.53,21.73,21.08,21.73,76944,12.8849842972851,13.0046776024154,12.6156743607417,13.0046776024154,128568.594402482,0.0,1.0
2020-05-06,20.55,21.5,20.55,21.5,6532,12.2984871021462,12.8670303015155,12.2984871021462,12.8670303015155,10914.5620014168,0.0,1.0
2020-05-07,20.6,20.985,20.0,20.15,21845,12.3284104284288,12.5588200408048,11.9693305130377,12.0591004918855,36501.6238397046,0.0,1.0
2020-05-08,21.24,21.58,20.85,20.85,9901,12.711429004846,12.9149076235677,12.4780270598418,12.4780270598418,16543.9495370527,0.0,1.0
2020-05-11,21.51,21.73,21.17,21.38,19429,12.873014966772,13.0046776024154,12.6695363480504,12.7952143184373,32464.6394864556,0.0,1.0
2020-05-12,20.885,21.82,20.51,21.82,27398,12.4989733882396,13.0585395897241,12.2745484411201,13.0585395897241,45780.3382906948,0.0,1.0
2020-05-13,19.8,21.15,19.7,21.15,45107,11.8496372079073,12.6575670175374,11.7897905553421,12.6575670175374,75370.9657375855,0.0,1.0
2020-05-14,19.41,19.81,18.56,19.06,46271,11.6162352629031,11.8556218731638,11.107538716099,11.4067719789249,77315.9366759884,0.0,1.0
2020-05-15,19.55,20.06,18.84,19.47,24869,11.7000205764943,12.0052385045768,11.2751093432815,11.6521432544422,41554.5380301953,0.0,1.0
2020-05-18,20.035,20.8,20.03,20.8,20538,11.9902768414355,12.4481037335592,11.9872845088072,12.4481037335592,34317.7088770819,0.0,1.0
2020-05-19,19.97,20.36,19.92,20.36,62573,11.9513765172681,12.1847784622724,11.9214531909855,12.1847784622724,104555.555437026,0.0,1.0
2020-05-20,19.75,20.29,19.75,20.29,31498,11.8197138816247,12.1428858054767,11.8197138816247,12.1428858054767,52631.1809431456,0.0,1.0
2020-05-21,19.475,19.81,19.0,19.58,24593,11.6551355870704,11.8556218731638,11.3708639873858,11.7179745722639,41093.3593540791,0.0,1.0
2020-05-22,19.5,19.795,19.4,19.62,25261,11.6700972502117,11.8466448752791,11.6102505976466,11.74191323329,42209.5454252589,0.0,1.0
2020-05-26,19.75,19.98,19.3,19.75,24092,11.8197138816247,11.9573611825246,11.5504039450814,11.8197138816247,40256.2198006942,0.0,1.0
2020-05-27,20.3,20.51,19.61,19.92,33702,12.1488704707333,12.2745484411201,11.7359285680335,11.9214531909855,56313.9266031458,0.0,1.0
2020-05-28,20.6,21.15,20.33,20.481,26887,12.3284104284288,12.6575670175374,12.1668244665028,12.2571929118762,44926.4893649869,0.0,1.0
2020-05-29,20.0,20.42,19.79,20.25,16396,12.2077835155184,12.4641469693443,12.0796017886055,12.3603808094624,26861.5510410347,0.39844,1.0
2020-06-01,20.25,20.56,19.74,19.74,41993,12.3603808094624,12.5496014539529,12.0490823298167,12.0490823298167,68797.0915385564,0.0,1.0
2020-06-02,20.1,20.355,20.05,20.25,45468,12.268822433096,12.4244716729189,12.2383029743072,12.3603808094624,74490.1806985708,0.0,1.0
2020-06-03,20.0,20.4,19.96,20.09,89950,12.2077835155184,12.4519391858288,12.1833679484874,12.2627185413383,147364.998544833,0.0,1.0
2020-06-04,20.585,20.585,20.0,20.0,22212,12.5648611833473,12.5648611833473,12.2077835155184,12.2077835155184,36389.8982510042,0.0,1.0
2020-06-05,21.6,21.85,21.0,21.0,42234,13.1844061967599,13.3370034907039,12.8181726912943,12.8181726912943,69191.9216069199,0.0,1.0
2020-06-08,22.1,22.45,21.75,21.75,49763,13.4896007846479,13.7032369961694,13.2759645731263,13.2759645731263,81526.6750704443,0.0,1.0
2020-06-09,21.54,22.0,21.24,21.3,106858,13.1477828462133,13.4285618670703,12.9646660934806,13.0012894440271,175065.35869376,0.0,1.0
2020-06-10,21.3,21.54,21.04,21.54,63033,13.0012894440271,13.1477828462133,12.8425882583254,13.1477828462133,103266.903316025,0.0,1.0
2020-06-11,19.84,20.98,19.55,20.98,23958,12.1101212473943,12.8059649077788,11.9331083864193,12.8059649077788,39250.3683728414,0.0,1.0
2020-06-12,19.67,20.47,19.66,20.27,32954,12.0063550875124,12.4946664281331,12.0002511957546,12.3725885929779,53988.5065263634,0.0,1.0
2020-06-15,19.7,19.79,19.43,19.55,51004,12.0246667627856,12.0796017886055,11.8598616853261,11.9331083864193,83559.8041776615,0.0,1.0
2020-06-16,20.06,20.5,19.84,20.0,18636,12.244406866065,12.5129781034064,12.1101212473943,12.2077835155184,30531.3408880655,0.0,1.0
2020-06-17,19.62,20.228,19.4,20.14,29315,11.9758356287236,12.3469522475953,11.8415500100529,12.2932380001271,48026.7363239772,0.0,1.0
2020-06-18,19.73,20.06,19.62,19.62,5149,12.0429784380589,12.244406866065,11.9758356287236,11.9758356287236,8435.6017510544,0.0,1.0
2020-06-19,19.69,19.785,19.62,19.785,6527,12.0185628710279,12.0765498427266,11.9758356287236,12.0765498427266,10693.1778265939,0.0,1.0
2020-06-22,19.35,19.642,19.3,19.62,11647,11.8110305512641,11.9892641905906,11.7805110924753,11.9758356287236,19081.2689055215,0.0,1.0
2020-06-23,19.57,19.8,19.05,19.725,56802,11.9453161699348,12.0857056803632,11.6279137985313,12.03992649218,93058.662004931,0.0,1.0
2020-06-24,19.1,19.535,18.45,19.0,43936,11.6584332573201,11.9239525487826,11.2616802930657,11.5973943397425,71980.3065710478,0.0,1.0
2020-06-25,19.13,19.26,18.83,18.96,62380,11.6767449325934,11.7560955254442,11.4936281798606,11.5729787727115,102197.094043653,0.0,1.0
2020-06-26,18.255,19.11,18.17,19.09,20075,11.1426544037894,11.6645371490779,11.0907713238485,11.6523293655623,32888.8532049752,0.0,1.0
2020-06-29,18.1,18.36,17.58,18.03,54383,11.0480440815442,11.2067452672459,10.7306417101407,11.0053168392399,89095.6166299455,0.0,1.0
2020-06-30,18.13,18.525,18.0,18.02,74316,11.0663557568174,11.3074594812489,10.9870051639666,10.9992129474821,121751.831371404,0.0,1.0
2020-07-01,18.75,18.835,18.33,18.39,26584,11.4447970457985,11.4966801257395,11.1884335919726,11.2250569425192,43552.5416488697,0.0,1.0
2020-07-02,19.1,19.32,18.9,19.1,10337,11.6584332573201,11.7927188759908,11.5363554221649,11.6584332573201,16935.097164624,0.0,1.0
2020-07-06,19.11,19.65,18.855,19.3,27912,11.6645371490779,11.9941473039968,11.508887909255,11.7805110924753,45728.2027724663,0.0,1.0
2020-07-07,18.805,19.155,18.64,18.98,7925,11.4783684504662,11.6920046619878,11.3776542364632,11.585186556227,12983.5198829105,0.0,1.0
2020-07-08,18.74,19.0,18.5,19.0,15309,11.4386931540408,11.5973943397425,11.2921997518545,11.5973943397425,25080.7199858013,0.0,1.0
2020-07-09,18.75,18.8,18.55,18.621,17074,11.4447970457985,11.4753165045873,11.3227192106433,11.3660568421234,27972.3177893771,0.0,1.0
2020-07-10,19.077,19.09,18.75,18.95,10759,11.6443943062772,11.6523293655623,11.4447970457985,11.5668748809537,17626.4593590201,0.0,1.0
2020-07-13,18.821,18.98,18.67,18.705,11389,11.4881346772786,11.585186556227,11.3959659117364,11.4173295328886,18658.5877534975,0.0,1.0
2020-07-14,18.818,19.24,18.74,19.038,6047,11.4863035097513,11.7438877419287,11.4386931540408,11.620589128422,9906.79428794441,0.0,1.0
2020-07-15,19.05,19.19,19.0,19.14,44490,11.6279137985313,11.7133682831399,11.5973943397425,11.6828488243511,72887.9242385724,0.0,1.0
2020-07-16,18.76,19.1,18.76,19.09,19527,11.4509009375563,11.6584332573201,11.4509009375563,11.6523293655623,31991.0653316836,0.0,1.0
2020-07-17,18.76,18.85,18.76,18.82,7984,11.4509009375563,11.5058359633761,11.4509009375563,11.4875242881028,13080.1795262028,0.0,1.0
2020-07-20,18.78,19.03,18.75,19.03,10170,11.4631087210718,11.6157060150158,11.4447970457985,11.6157060150158,16661.5012251356,0.0,1.0
2020-07-21,18.79,19.5,18.67,19.1,24989,11.4692126128296,11.9025889276305,11.3959659117364,11.6584332573201,40939.4546818988,0.0,1.0
2020-07-22,18.613,18.88,18.5,18.76,56731,11.3611737287172,11.5241476386494,11.2921997518545,11.4509009375563,92942.3427731728,0.0,1.0
2020-07-23,18.41,18.54,18.3,18.3,75962,11.2372647260347,11.3166153188856,11.1701219166994,11.1701219166994,124448.471589356,0.0,1.0
2020-07-24,18.63,18.63,18.38,18.5,4100,11.3715503447054,11.3715503447054,11.2189530507614,11.2921997518545,6717.02605929753,0.0,1.0
2020-07-27,18.6,18.795,18.45,18.75,15631,11.3532386694321,11.4722645587084,11.2616802930657,11.4447970457985,25608.2522763122,0.0,1.0
2020-07-28,18.68,19.0,18.63,18.81,4022,11.4020698034942,11.5973943397425,11.3715503447054,11.4814203963451,6589.23873426699,0.0,1.0
2020-07-29,19.19,19.1977,18.58,18.6,24508,11.7133682831399,11.7180682797934,11.3410308859166,11.3532386694321,40151.4328442108,0.0,1.0
2020-07-30,19.44,19.56,19.0,19.2,17344,11.8659655770839,11.939212278177,11.5973943397425,11.7194721748977,28414.6585298674,0.0,1.0
2020-07-31,19.49,19.5,19.29,19.29,9529,11.8964850358727,11.9025889276305,11.7744072007175,11.7744072007175,15611.3515412308,0.0,1.0
2020-08-03,19.975,20.3,19.49,19.49,29034,12.192523786124,12.3909002682512,11.8964850358727,11.8964850358727,47566.3742940597,0.0,1.0
2020-08-04,19.83,19.9162,19.55,19.83,5352,12.1040173556365,12.1566329025884,11.9331083864193,12.1040173556365,8768.17645594156,0.0,1.0
2020-08-05,19.5502,19.95,19.5502,19.95,5627,11.9332304642544,12.1772640567296,11.9332304642544,12.1772640567296,9218.70869162615,0.0,1.0
2020-08-06,19.0,19.7417,19.0,19.7417,10519,11.5973943397425,12.0501199914155,11.5973943397425,12.0501199914155,17233.2675896953,0.0,1.0
2020-08-07,19.275,19.3457,19.15,19.185,15018,11.7652513630809,11.8084058778082,11.6889527161089,11.710316337261,24603.9749654951,0.0,1.0
2020-08-10,19.71,19.7462,19.3839,19.3839,7256,12.0307706545434,12.0528667427065,11.8317227443229,11.8317227443229,11887.4978259178,0.0,1.0
2020-08-11,20.29,20.62,19.8,20.0,19920,12.3847963764934,12.5862248044995,12.0857056803632,12.2077835155184,32634.916853953,0.0,1.0
2020-08-12,21.48,21.48,20.4,20.6,32477,13.1111594956668,13.1111594956668,12.4519391858288,12.574017020984,53207.0378848306,0.0,1.0
2020-08-13,21.2,21.65,20.95,21.35,18565,12.9402505264495,13.2149256555487,12.7876532325055,13.0318089028159,30415.021656307,0.0,1.0
2020-08-14,21.44,21.44,21.07,21.08,6163,13.0867439286357,13.0867439286357,12.8608999335987,12.8670038253564,10096.8369764514,0.0,1.0
2020-08-17,21.4,21.68,21.1751,21.59,11316,13.0623283616047,13.233237330822,12.9250518359727,13.1783023050021,18538.9919236612,0.0,1.0
2020-08-18,21.75,21.79,21.27,21.27,17869,13.2759645731263,13.3003801401573,12.9829777687538,12.9829777687538,29274.7655252652,0.0,1.0
2020-08-19,21.9,22.25,21.81,22.25,8157,13.3675229494927,13.5811591610142,13.3125879236728,13.5811591610142,13363.6052599243,0.0,1.0
2020-08-20,21.45,22.0,21.3,21.95,13813,13.0928478203935,13.4285618670703,13.0012894440271,13.3980424082815,22629.8246236773,0.0,1.0
2020-08-21,21.92,21.92,21.4,21.4,22075,13.3797307330082,13.3797307330082,13.0623283616047,13.0623283616047,36165.4512826812,0.0,1.0
2020-08-24,22.2256,22.37,21.95,21.95,8501,13.5662656651253,13.6544058621074,13.3980424082815,13.3980424082815,13927.1801292898,0.0,1.0
2020-08-25,22.07,22.6,22.07,22.38,30070,13.4712891093746,13.7947953725358,13.4712891093746,13.6605097538651,49263.6520983113,0.0,1.0
2020-08-26,22.16,22.5,21.89,22.3061,63170,13.5262241351944,13.7337564549582,13.3614190577349,13.6154019937753,103491.350284348,0.0,1.0
2020-08-27,22.38,22.38,22.22,22.2478,10256,13.6605097538651,13.6605097538651,13.562847485741,13.5798163048275,16802.3949424769,0.0,1.0
2020-08-28,22.215,22.4,22.16,22.3745,6702,13.5597955398621,13.6727175373806,13.5262241351944,13.6571526133983,10979.8801583932,0.0,1.0
2020-08-31,22.1,22.1,21.82,21.98,16772,13.732804247844,13.732804247844,13.5588139677808,13.6582369849598,26990.9330469188,0.39844,1.0
2020-09-01,22.0,22.0,21.82,21.95,9652,13.6706648621072,13.6706648621072,13.5588139677808,13.6395951692387,15532.821712906,0.0,1.0
2020-09-02,21.85,22.05,21.7,21.84,22915,13.5774557835019,13.7017345549756,13.4842467048966,13.5712418449282,36876.7726431042,0.0,1.0
2020-09-03,21.8201,21.927,21.82,21.85,4492,13.5588761071666,13.6253031105193,13.5588139677808,13.5774557835019,7228.90956634623,0.0,1.0
2020-09-04,21.7,21.79,21.1802,21.5,27931,13.4842467048966,13.5401721520598,13.1612461778365,13.3599679334229,44948.9477065043,0.0,1.0
2020-09-08,21.74,21.81,21.375,21.68,15137,13.5091024591914,13.5526000292071,13.2822937012518,13.4718188277492,24359.7515818751,0.0,1.0
2020-09-09,21.7,21.75,21.59,21.64,13807,13.4842467048966,13.515316397765,13.4158933805861,13.4469630734545,22219.4021332464,0.0,1.0
2020-09-10,21.37,21.9,21.37,21.69,10102,13.279186731965,13.6085254763703,13.279186731965,13.4780327663229,16257.0000977805,0.0,1.0
2020-09-11,21.5502,21.5502,21.47,21.47,1091,13.3911619050628,13.3911619050628,13.3413261177019,13.3413261177019,1755.73026199549,0.0,1.0
2020-09-14,21.5,21.7,21.5,21.62,5100,13.6072826886556,13.7338620625035,13.6072826886556,13.6832303129644,8058.18490795486,0.398,1.0
2020-09-15,21.37,21.68,21.31,21.42,31093,13.5250060956544,13.7212041251187,13.4870322835,13.5566509391164,49128.0673221649,0.0,1.0
2020-09-16,21.31,21.75,21.31,21.55,11908,13.4870322835,13.7655069059655,13.4870322835,13.6389275321176,18815.0717419464,0.0,1.0
2020-09-17,21.38,21.53,21.31,21.53,3281,13.5313350643468,13.6262695947328,13.4870322835,13.6262695947328,5184.09895745097,0.0,1.0
2020-09-18,21.43,21.48,21.35,21.479,3647,13.5629799078088,13.5946247512708,13.5123481582696,13.5939918544015,5762.39222731596,0.0,1.0
2020-09-21,21.09,21.3,21.0,21.3,7523,13.3477949722673,13.4807033148076,13.2908342540357,13.4807033148076,11886.6127573616,0.0,1.0
2020-09-22,21.11,21.24,21.1,21.19,14092,13.3604529096521,13.4427295026532,13.3541239409597,13.4110846591912,22265.8709260588,0.0,1.0
2020-09-23,20.0,21.07,19.98,21.015,20937,12.6579373847959,13.3351370348825,12.6452794474111,13.3003277070743,33081.2191015394,0.0,1.0
2020-09-24,20.0,20.343,20.0,20.0,15139,12.6579373847959,12.8750210109451,12.6579373847959,12.6579373847959,23920.1688865743,0.0,1.0
2020-09-25,20.2006,20.73,20.01,20.06,4797,12.7848964967654,13.1199520993409,12.6642663534883,12.6959111969503,7579.43392224696,0.0,1.0
2020-09-28,20.69,21.05,20.66,20.78,9697,13.0946362245713,13.3224790974977,13.0756493184942,13.1515969428029,15321.6115789095,0.0,1.0
2020-09-29,20.55,20.71,20.47,20.71,3160,13.0060306628778,13.1072941619561,12.9553989133386,13.1072941619561,4992.91457041909,0.0,1.0
2020-09-30,19.83,20.3807,19.83,20.2201,35011,12.5503449170251,12.8988812229155,12.5503449170251,12.7972379857156,55318.6493749821,0.0,1.0
2020-10-01,20.3,20.37,19.9,19.9,23936,12.8478064455678,12.8921092264146,12.5946476978719,12.5946476978719,37819.7478346683,0.0,1.0
2020-10-02,20.24,20.3,19.9404,20.0,18778,12.8098326334134,12.8478064455678,12.6202167313892,12.6579373847959,29669.9208238386,0.0,1.0
2020-10-05,20.52,20.6,20.385,20.395,8295,12.9870437568006,13.0376755063398,12.9016026794532,12.9079316481456,13106.4007473501,0.0,1.0
2020-10-06,20.43,20.6,20.35,20.57,18296,12.930083038569,13.0376755063398,12.8794512890298,13.0186886002626,28908.343348224,0.0,1.0
2020-10-07,20.75,21.49,20.6,20.6,18160,13.1326100367257,13.6009537199632,13.0376755063398,13.0376755063398,28693.4584173453,0.0,1.0
2020-10-08,21.35,21.4,21.0,21.11,16576,13.5123481582696,13.5439930017316,13.2908342540357,13.3604529096521,26190.6809871098,0.0,1.0
2020-10-09,21.35,21.51,21.31,21.31,9985,13.5123481582696,13.613611657348,13.4870322835,13.4870322835,15776.6620207705,0.0,1.0
2020-10-12,21.46,21.82,21.25,21.5,33838,13.581966813886,13.8098096868123,13.4490584713456,13.6072826886556,53465.2668461523,0.0,1.0
2020-10-13,21.4399,21.45,21.27,21.28,9923,13.5692455868143,13.5756378451936,13.4617164087304,13.4680453774228,15678.6997728698,0.0,1.0
2020-10-14,20.85,21.44,20.57,21.37,12865,13.1958997236497,13.5693088765012,13.0186886002626,13.5250060956544,20327.1664393803,0.0,1.0
2020-10-15,20.87,21.02,20.735,20.95,9842,13.2085576610345,13.3034921914205,13.1231165836871,13.2591894105737,15550.7168360965,0.0,1.0
2020-10-16,21.03,21.065,20.8,21.0061,8857,13.3098211601129,13.3319725505363,13.1642548801877,13.294694924938,13994.3811234816,0.0,1.0
2020-10-19,21.02,21.05,20.8,21.05,7012,13.3034921914205,13.3224790974977,13.1642548801877,13.3224790974977,11079.2142303097,0.0,1.0
2020-10-20,21.33,21.36,20.89,20.89,6981,13.4996902208848,13.518677126962,13.2212155984193,13.2212155984193,11030.2331063594,0.0,1.0
2020-10-21,21.05,21.37,20.89,20.89,6724,13.3224790974977,13.5250060956544,13.2212155984193,13.2212155984193,10624.1637884487,0.0,1.0
2020-10-22,21.25,21.25,21.01,21.2,11294,13.4490584713456,13.4490584713456,13.2971632227281,13.4174136278836,17844.9294804789,0.0,1.0
2020-10-23,21.29,21.32,21.16,21.25,31689,13.4743743461152,13.4933612521924,13.392097753114,13.4490584713456,50069.7689310162,0.0,1.0
2020-10-26,21.16,21.25,20.9,21.12,4450,13.392097753114,13.4490584713456,13.2275445671117,13.3667818783445,7031.16134125477,0.0,1.0
2020-10-27,21.05,21.25,20.92,21.02,5510,13.3224790974977,13.4490584713456,13.2402025044965,13.3034921914205,8705.99977310417,0.0,1.0
2020-10-28,20.47,20.7501,19.96,20.75,33513,12.9553989133386,13.1326733264127,12.6326215100263,13.1326100367257,52951.7550628023,0.0,1.0
2020-10-29,20.18,20.46,20.1788,20.25,31328,12.771858821259,12.9490699446462,12.771099345016,12.8161616021058,49499.3758424336,0.0,1.0
2020-10-30,20.2,20.31,20.0,20.15,33473,12.7845167586438,12.8541354142602,12.6579373847959,12.7528719151819,52888.553612544,0.0,1.0
2020-11-02,20.25,20.34,20.1,20.12,28184,12.8161616021058,12.8731223203374,12.7212270717199,12.7338850091047,44531.7418521178,0.0,1.0
2020-11-03,19.96,20.5,19.95,20.15,28369,12.6326215100263,12.9743858194158,12.6262925413339,12.7528719151819,44824.0485595631,0.0,1.0
2020-11-04,20.27,20.34,20.09,20.09,10017,12.8288195394906,12.8731223203374,12.7148981030275,12.7148981030275,15827.2231809773,0.0,1.0
2020-11-05,20.61,20.9815,20.32,20.41,90982,13.0440044750322,13.2791256619547,12.8604643829526,12.9174251011842,143754.858685402,0.0,1.0
2020-11-06,20.5,21.42,20.32,20.63,15969,12.9743858194158,13.5566509391164,12.8604643829526,13.056662412417,25231.5989794375,0.0,1.0
2020-11-09,21.25,21.89,20.83,21.23,54725,13.4490584713456,13.8541124676591,13.1832417862649,13.4364005339608,86467.4841348689,0.0,1.0
2020-11-10,22.29,22.29,21.3999,21.4,33807,14.107271215355,14.107271215355,13.5439297120447,13.5439930017316,53416.2857222021,0.0,1.0
2020-11-11,22.57,22.85,22.1,22.3,42228,14.2844823387422,14.4616934621293,13.9870208101995,14.1136001840474,66721.7710378662,0.0,1.0
2020-11-12,22.12,22.66,22.0,22.3,7993,13.9996787475842,14.3414430569737,13.9237311232755,14.1136001840474,12629.2297978987,0.0,1.0
2020-11-13,22.5,22.72,21.22,21.25,25187,14.2401795578954,14.3794168691281,13.4300715652684,13.4490584713456,39796.3731915018,0.0,1.0
2020-11-16,23.36,23.36,22.7306,22.76,27134,14.7844708654416,14.7844708654416,14.3861255759421,14.4047327438977,42872.7037828328,0.0,1.0
2020-11-17,23.3,23.48,23.02,23.4,30489,14.7464970532872,14.8604184897504,14.5692859299001,14.8097867402112,48173.725423262,0.0,1.0
2020-11-18,23.48,23.6,23.2,23.3,32335,14.8604184897504,14.9363661140591,14.6832073663632,14.7464970532872,51090.4723526903,0.0,1.0
2020-11-19,23.3,23.5,23.25,23.5,31997,14.7464970532872,14.8730764271352,14.7148522098252,14.8730764271352,50556.4200980063,0.0,1.0
2020-11-20,23.675,23.95,23.42,23.43,25705,14.9838333792521,15.1578800182931,14.822444677596,14.8287736462884,40614.8319723491,0.0,1.0
2020-11-23,23.925,24.3,23.7,23.7,20806,15.1420575965621,15.379393922527,14.9996558009831,14.9996558009831,32874.2343519429,0.0,1.0
2020-11-24,24.0,24.51,23.87,24.51,21306,15.1895248617551,15.5123022650674,15.1072482687539,15.5123022650674,33664.2524801738,0.0,1.0
2020-11-25,24.125,24.25,24.04,24.23,5437,15.26863697041,15.347749079065,15.2148407365247,15.3350911416802,8590.6571263825,0.0,1.0
2020-11-27,24.14,24.2,23.95,24.01,12491,15.2781304234486,15.316104235603,15.1578800182931,15.1958538304475,19736.2328794636,0.0,1.0
2020-11-30,24.16,24.21,23.61,24.09,45615,15.5429597894133,15.5751265108318,15.18912585381,15.4979263794274,70904.0243899131,0.39844,1.0
2020-12-01,24.0,24.25,23.95,24.24,17426,15.4400262808742,15.6008598879666,15.4078595594557,15.5944265436829,27087.000526551,0.0,1.0
2020-12-02,24.01,24.18,23.969,24.0,18822,15.4464596251579,15.5558264779807,15.4200829135947,15.4400262808742,29256.9450195537,0.0,1.0
2020-12-03,24.16,24.16,23.8958,23.9933,12457,15.5429597894133,15.5429597894133,15.372990833438,15.4357159402041,19363.1794766009,0.0,1.0
2020-12-04,24.05,24.25,24.02,24.25,22152,15.4721930022927,15.6008598879666,15.4528929694416,15.6008598879666,34433.1020121747,0.0,1.0
2020-12-07,24.09,24.1,24.0,24.08,10915,15.4979263794274,15.5043597237111,15.4400262808742,15.4914930351438,16966.2923647025,0.0,1.0
2020-12-08,24.09,24.19,24.02,24.09,18983,15.4979263794274,15.5622598222644,15.4528929694416,15.4979263794274,29507.2036609388,0.0,1.0
2020-12-09,23.86,24.22,23.86,24.22,23943,15.3499594609024,15.5815598551155,15.3499594609024,15.5815598551155,37217.0350973953,0.0,1.0
2020-12-10,23.86,24.0,23.78,23.85,28459,15.3499594609024,15.4400262808742,15.2984927066328,15.3435261166187,44236.7122681691,0.0,1.0
2020-12-11,23.82,23.93,23.78,23.93,10275,15.3242260837676,15.3949928708883,15.2984927066328,15.3949928708883,15971.4754051596,0.0,1.0
2020-12-14,23.8,24.085,23.73,23.97,23368,15.3113593952002,15.4947097072856,15.2663259852143,15.4207262480231,36323.2542353061,0.0,1.0
2020-12-15,23.79,23.83,23.64,23.8,36035,15.3049260509165,15.3306594280513,15.2084258866611,15.3113593952002,56012.858026757,0.0,1.0
2020-12-16,23.73,23.85,23.26,23.85,22477,15.2663259852143,15.3435261166187,14.9639588038806,15.3435261166187,34938.2824994427,0.0,1.0
2020-12-17,23.81,23.82,23.579,23.82,16708,15.3177927394839,15.3242260837676,15.1691824865305,15.3242260837676,25970.940250064,0.0,1.0
2020-12-18,23.73,23.87,23.52,23.87,27208,15.2663259852143,15.3563928051861,15.1312257552567,15.3563928051861,42292.1559925629,0.0,1.0
2020-12-21,23.61,23.69,23.5,23.67,27758,15.18912585381,15.2405926080795,15.1183590666893,15.2277259195122,43147.0768171698,0.0,1.0
2020-12-22,23.35,23.65,23.3,23.65,20021,15.0218589024338,15.2148592309448,14.9896921810153,15.2148592309448,31120.6724171972,0.0,1.0
2020-12-23,23.23,23.46,23.17,23.46,14685,14.9446587710295,15.0926256895545,14.9060587053273,15.0926256895545,22826.3860170091,0.0,1.0
2020-12-24,23.29,23.36,23.23,23.36,6313,14.9832588367316,15.0282922467175,14.9446587710295,15.0282922467175,9812.93666499007,0.0,1.0
2020-12-28,23.38,23.55,23.24,23.3,27706,15.0411589352849,15.1505257881078,14.9510921153132,14.9896921810153,43066.2479392071,0.0,1.0
2020-12-29,23.4,23.475,23.28,23.44,22717,15.0540256238523,15.1022757059801,14.9768254924479,15.0797590009871,35311.3388592712,0.0,1.0
2020-12-30,23.42,23.63,23.32,23.5,47645,15.0668923124197,15.2019925423774,15.0025588695827,15.1183590666893,74059.4594334628,0.0,1.0
2020-12-31,23.19,23.6,23.0863,23.48,109522,14.9189253938947,15.1826925095263,14.8522116136727,15.1054923781219,170241.161004758,0.0,1.0
2021-01-04,23.75,24.75,23.27,24.06,148502,15.2791926737817,15.9225271021515,14.9703921481642,15.4786263465764,230831.731446912,0.0,1.0
2021-01-05,24.05,24.15,23.905,23.99,28395,15.4721930022927,15.5365264451296,15.378909510179,15.4335929365905,44137.2305722147,0.0,1.0
2021-01-06,24.14,24.14,23.82,24.14,56094,15.5300931008459,15.5300931008459,15.3242260837676,15.5300931008459,87192.5977009271,0.0,1.0
2021-01-07,24.11,24.52,24.0,24.34,43630,15.5107930679948,15.7745601836264,15.4400262808742,15.6587599865199,67818.5374138313,0.0,1.0
2021-01-08,24.28,24.346,23.96,24.25,13087,15.6201599208177,15.6626199930901,15.4142929037394,15.6008598879666,20342.4524211508,0.0,1.0
2021-01-11,23.9325,24.28,23.92,24.28,15576,15.3966012069592,15.6201599208177,15.3885595266046,15.6201599208177,24211.3577528726,0.0,1.0
2021-01-12,24.01,24.09,23.86,24.09,21222,15.4464596251579,15.4979263794274,15.3499594609024,15.4979263794274,32987.5086178391,0.0,1.0
2021-01-13,24.14,24.22,24.04,24.11,18619,15.5300931008459,15.5815598551155,15.465759658009,15.5107930679948,28941.4015151988,0.0,1.0
2021-01-14,24.25,24.69,24.12,24.34,27165,15.6008598879666,15.8839270364493,15.5172264122785,15.6587599865199,42225.3167280936,0.0,1.0
2021-01-15,24.4337,24.48,24.25,24.38,7371,15.7190404224581,15.7488268064917,15.6008598879666,15.6844933636547,11457.4934512342,0.0,1.0
2021-01-19,24.5499,24.57,24.3642,24.49,14461,15.7937958830347,15.8067269050449,15.6743286796864,15.7552601507754,22478.2000811692,0.0,1.0
2021-01-20,24.6,24.68,24.5,24.68,11203,15.826026937896,15.8774936921656,15.761693495059,15.8774936921656,17413.9599964967,0.0,1.0
2021-01-21,24.75,24.78,24.4,24.61,18665,15.9225271021515,15.9418271350026,15.6973600522221,15.8324602821797,29012.9039841659,0.0,1.0
2021-01-22,24.7,24.95,24.45,24.72,64085,15.890360380733,16.0511939878254,15.7295267736406,15.9032270693004,99613.8200817182,0.0,1.0
2021-01-25,24.49,24.79,24.46,24.79,27578,15.7552601507754,15.9482604792863,15.7359601179243,15.9482604792863,42867.2845472984,0.0,1.0
2021-01-26,24.41,24.6132,24.39,24.56,26203,15.7037933965058,15.8345189523505,15.6909267079384,15.8002935607612,40729.9824857807,0.0,1.0
2021-01-27,24.36,24.44,24.13,24.44,19635,15.6716266750873,15.7230934293569,15.5236597565622,15.7230934293569,30520.6734384729,0.0,1.0
2021-01-28,24.25,24.62,24.1,24.62,11967,15.6008598879666,15.8388936264634,15.5043597237111,15.8388936264634,18601.5227419509,0.0,1.0
2021-01-29,24.23,24.25,24.13,24.25,36392,15.5879931993992,15.6008598879666,15.5236597565622,15.6008598879666,56567.7793620019,0.0,1.0
2021-02-01,24.1991,24.25,24.08,24.08,36880,15.5681141655626,15.6008598879666,15.4914930351438,15.4914930351438,57326.3272936532,0.0,1.0
2021-02-02,24.15,24.41,24.0,24.25,42674,15.5365264451296,15.7037933965058,15.4400262808742,15.6008598879666,66332.5295805142,0.0,1.0
2021-02-03,24.2,24.3138,24.06,24.06,7658,15.5686931665481,15.6419046244966,15.4786263465764,15.4786263465764,11903.6066815292,0.0,1.0
2021-02-04,24.51,24.51,24.31,24.36,6339,15.7681268393427,15.7681268393427,15.6394599536688,15.6716266750873,9853.3511039715,0.0,1.0
2021-02-05,24.4301,24.56,24.37,24.424,4163,15.716724418516,15.8002935607612,15.678060019371,15.7128000785029,6470.97344152599,0.0,1.0
2021-02-08,24.68,24.69,24.5,24.69,9890,15.8774936921656,15.8839270364493,15.761693495059,15.8839270364493,15373.0308279347,0.0,1.0
2021-02-09,24.7,24.77,24.5744,24.76,8398,15.890360380733,15.9353937907189,15.8095575765298,15.9289604464352,13053.8637910005,0.0,1.0
2021-02-10,24.84,24.84,24.53,24.84,18792,15.9804272007048,15.9804272007048,15.7809935279101,15.9804272007048,29210.3129745751,0.0,1.0
2021-02-11,24.37,24.84,24.25,24.84,23922,15.678060019371,15.9804272007048,15.6008598879666,15.9804272007048,37184.3926659103,0.0,1.0
2021-02-12,24.23,24.3,24.09,24.3,9715,15.5879931993992,15.6330266093851,15.4979263794274,15.6330266093851,15101.0105655597,0.0,1.0
2021-02-16,24.09,24.39,24.08,24.39,20057,15.4979263794274,15.6909267079384,15.4914930351438,15.6909267079384,31176.6308711715,0.0,1.0
2021-02-17,24.0,24.24,24.0,24.24,19716,15.4400262808742,15.5944265436829,15.4400262808742,15.5944265436829,30646.579959915,0.0,1.0
2021-02-18,24.02,24.11,23.78,24.11,24645,15.4528929694416,15.5107930679948,15.2984927066328,15.5107930679948,38308.2249498937,0.0,1.0
2021-02-19,23.89,24.07,23.8599,24.07,18763,15.3692594937535,15.4850596908601,15.3498951274596,15.4850596908601,29165.2353310959,0.0,1.0
2021-02-22,23.97,24.08,23.85,23.85,12345,15.4207262480231,15.4914930351438,15.3435261166187,15.3435261166187,19189.0865086808,0.0,1.0
2021-02-23,24.01,24.135,23.9425,24.05,17698,15.4464596251579,15.5268764287041,15.4030345512429,15.4721930022927,27509.7977343566,0.0,1.0
2021-02-24,24.05,24.13,23.87,24.13,22629,15.4721930022927,15.5236597565622,15.3563928051861,15.5236597565622,35174.5515273339,0.0,1.0
2021-02-25,23.77,24.17,23.6701,24.17,42826,15.2920593623491,15.549393133697,15.227790252955,15.549393133697,66568.7986084056,0.0,1.0
2021-02-26,23.68,23.89,23.355,23.89,16110,15.4904894334355,15.6278628616881,15.2778876992351,15.6278628616881,24627.0333574214,0.39844,1.0
2021-03-01,23.84,23.94,23.73,23.94,14004,15.5951549025803,15.6605708207959,15.5231973925433,15.6605708207959,21407.6334660044,0.0,1.0
2021-03-02,23.8,23.97,23.79,23.97,28759,15.5689885352941,15.6801955962605,15.5624469434726,15.6801955962605,43963.30554476,0.0,1.0
2021-03-03,23.9,23.94,23.725,23.94,14382,15.6344044535096,15.6605708207959,15.5199265966325,15.6605708207959,21985.4744721562,0.0,1.0
2021-03-04,23.93,24.03,23.855,23.91,15809,15.6540292289743,15.7194451471898,15.6049672903127,15.6409460453312,24166.9007043746,0.0,1.0
2021-03-05,24.251,24.32,24.0,24.1,8386,15.8640143264461,15.9091513100148,15.6998203717252,15.7652362899407,12819.5097290712,0.0,1.0
2021-03-08,24.5,24.5,24.25,24.25,16274,16.0268999628028,16.0268999628028,15.863360167264,15.863360167264,24877.7368627359,0.0,1.0
2021-03-09,24.48,24.59,24.45,24.58,22969,16.0138167791597,16.0857742891967,15.994192003695,16.0792326973752,35112.2488632285,0.0,1.0
2021-03-10,24.73,24.75,24.5,24.61,16295,16.1773565746985,16.1904397583416,16.0268999628028,16.0988574728398,24909.8391408555,0.0,1.0
2021-03-11,24.75,24.75,24.521,24.7,14420,16.1904397583416,16.1904397583416,16.040637305628,16.1577317992338,22043.5643087533,0.0,1.0
2021-03-12,24.71,24.7475,24.5,24.66,8430,16.1642733910554,16.1888043603862,16.0268999628028,16.1315654319476,12886.7716451311,0.0,1.0
2021-03-15,24.67,24.84,24.65,24.84,23166,16.1381070237692,16.2493140847355,16.1250238401261,16.2493140847355,35413.398805588,0.0,1.0
2021-03-16,24.85,24.85,24.71,24.81,26174,16.2558556765571,16.2558556765571,16.1642733910554,16.2296893092709,40011.6679762351,0.0,1.0
2021-03-17,24.8,24.85,24.65,24.85,28531,16.2231477174493,16.2558556765571,16.1250238401261,16.2558556765571,43614.7665251764,0.0,1.0
2021-03-18,24.42,24.77,24.42,24.77,41161,15.9745672282304,16.2035229419847,15.9745672282304,16.2035229419847,62921.993794216,0.0,1.0
2021-03-19,24.5,24.5,24.16,24.22,10452,16.0268999628028,16.0268999628028,15.80448584087,15.8437353917993,15977.76242407,0.0,1.0
2021-03-22,25.0,25.0,24.4,24.61,29668,16.3539795538804,16.3539795538804,15.9614840445873,16.0988574728398,45352.875583363,0.0,1.0
2021-03-23,24.95,24.99,24.72,24.94,24059,16.3212715947726,16.3474379620588,16.1708149828769,16.3147300029511,36778.509965624,0.0,1.0
2021-03-24,25.04,25.11,24.9,24.95,23332,16.3801459211666,16.4259370639175,16.2885636356649,16.3212715947726,35667.1596707235,0.0,1.0
2021-03-25,25.02,25.02,24.81,24.94,14382,16.3670627375235,16.3670627375235,16.2296893092709,16.3147300029511,21985.4744721561,0.0,1.0
2021-03-26,25.08,25.1799,25.0221,25.09,15590,16.4063122884528,16.4716627907501,16.368436471806,16.4128538802744,23832.1198039851,0.0,1.0
2021-03-29,25.13,25.14,24.88,25.13,15749,16.4390202475606,16.4455618393821,16.2754804520218,16.4390202475606,24075.1799097473,0.0,1.0
2021-03-30,25.27,25.314,24.975,25.09,35406,16.5306025330623,16.5593855370771,16.3376255743265,16.4128538802744,54124.4409095507,0.0,1.0
2021-03-31,25.71,25.93,25.17,25.28,76371,16.8184325732106,16.9623475932847,16.4651866148468,16.5371441248838,116746.813441318,0.0,1.0
2021-04-01,25.36,25.82,25.25,25.57,69748,16.5894768594563,16.8903900832477,16.5175193494192,16.7268502877089,106622.366394378,0.0,1.0
2021-04-05,25.36,25.5,25.07,25.5,15083,16.5894768594563,16.681059144958,16.3997706966312,16.681059144958,23057.0790893846,0.0,1.0
2021-04-06,24.99,25.45,24.89,25.45,36855,16.3474379620588,16.6483511858502,16.2820220438433,16.6483511858502,56339.4980997994,0.0,1.0
2021-04-07,24.86,25.33,24.86,25.11,26192,16.2623972683787,16.5698520839916,16.2623972683787,16.4259370639175,40039.1842146232,0.0,1.0
2021-04-08,25.01,25.3169,24.95,24.95,42361,16.3605211457019,16.5612825987054,16.3212715947726,16.3212715947726,64756.4096867617,0.0,1.0
2021-04-09,24.84,25.29,24.78,25.1,36263,16.2493140847355,16.5436857167054,16.2100645338062,16.4193954720959,55434.5195928104,0.0,1.0
2021-04-12,25.08,25.35,24.97,25.3,16143,16.4063122884528,16.5829352676347,16.3343547784157,16.5502273085269,24677.4797944664,0.0,1.0
2021-04-13,25.05,25.28,24.95,25.0,75017,16.3866875129881,16.5371441248838,16.3212715947726,16.3539795538804,114676.980842563,0.0,1.0
2021-04-14,24.95,25.15,24.89,25.1,21332,16.3212715947726,16.4521034312037,16.2820220438433,16.4193954720959,32609.7998498147,0.0,1.0
2021-04-15,24.9201,25.1163,24.801,25.0,9656,16.3017122352262,16.430058266765,16.2238018766315,16.3539795538804,14760.9332153483,0.0,1.0
2021-04-16,25.1,25.226,24.93,25.03,18067,16.4193954720959,16.5018195290475,16.3081884111295,16.373604329345,27618.6599421808,0.0,1.0
2021-04-19,25.1,25.1985,25.05,25.12,17754,16.4193954720959,16.4838301515382,16.3866875129881,16.432478655739,27140.1831302086,0.0,1.0
2021-04-20,25.13,25.19,25.11,25.19,7416,16.4390202475606,16.4782697984899,16.4259370639175,16.4782697984899,11336.6902159303,0.0,1.0
2021-04-21,25.17,25.24,25.1,25.2,10469,16.4651866148468,16.5109777575976,16.4193954720959,16.4848113903114,16003.7499825478,0.0,1.0
2021-04-22,25.2,25.3,25.11,25.24,17033,16.4848113903114,16.5502273085269,16.4259370639175,16.5109777575976,26038.0049147709,0.0,1.0
2021-04-23,25.46,25.48,25.29,25.29,13742,16.6548927776718,16.6679759613149,16.5436857167054,16.5436857167054,21007.1193294652,0.0,1.0
2021-04-26,25.48,25.5,25.1235,25.5,7814,16.6679759613149,16.681059144958,16.4347682128766,16.681059144958,11945.1048202912,0.0,1.0
2021-04-27,25.48,25.6,25.3732,25.6,16137,16.6679759613149,16.7464750631735,16.5981117606607,16.7464750631735,24668.3077150037,0.0,1.0
2021-04-28,25.505,25.6,25.3534,25.6,9055,16.6843299408688,16.7464750631735,16.585159408854,16.7464750631735,13842.1965891651,0.0,1.0
2021-04-29,25.445,25.65,25.2662,25.65,11766,16.6450803899395,16.7791830222813,16.5281167281701,16.7791830222813,17986.4478264072,0.0,1.0
2021-04-30,25.26,25.5799,25.26,25.46,33127,16.5240609412407,16.7333264636122,16.5240609412407,16.6548927776718,50640.5793936252,0.0,1.0
2021-05-03,25.39,25.4999,25.36,25.49,9749,16.6091016349209,16.6809937290398,16.5894768594563,16.6745175531364,14903.1004470206,0.0,1.0
2021-05-04,25.34,25.39,25.185,25.3824,23954,16.5763936758132,16.6091016349209,16.4749990025791,16.6041300251365,36617.9985750261,0.0,1.0
2021-05-05,25.39,25.5,25.28,25.34,21077,16.6091016349209,16.681059144958,16.5371441248838,16.5763936758132,32219.9864726488,0.0,1.0
2021-05-06,25.69,25.72,25.201,25.72,15215,16.8053493895675,16.8249741650321,16.4854655494936,16.8249741650321,23258.8648375646,0.0,1.0
2021-05-07,25.77,26.53,25.55,25.69,29803,16.8576821241399,17.3548431025779,16.7137671040658,16.8053493895675,45559.2473712744,0.0,1.0
2021-05-10,25.62,25.75,25.5122,25.75,18671,16.7595582468166,16.8445989404968,16.6890398869803,16.8445989404968,28541.9826080953,0.0,1.0
2021-05-11,25.5,25.59,25.35,25.58,8033,16.681059144958,16.739933471352,16.5829352676347,16.7333918795304,12279.8857206807,0.0,1.0
2021-05-12,25.12,25.49,25.08,25.49,8833,16.432478655739,16.6745175531364,16.4063122884528,16.6745175531364,13502.8296490443,0.0,1.0
2021-05-13,25.56,25.6,25.444,25.45,4497,16.7203086958873,16.7464750631735,16.6444262307573,16.6483511858502,6874.47355731372,0.0,1.0
2021-05-14,25.7,25.97,25.4538,25.97,14026,16.811890981389,16.9885139605709,16.6508369907424,16.9885139605709,21441.2644240344,0.0,1.0
2021-05-17,25.55,25.6725,25.46,25.6725,2854,16.7137671040658,16.7939016038798,16.6548927776718,16.7939016038798,4362.85246443703,0.0,1.0
2021-05-18,25.56,25.6356,25.481,25.59,6832,16.7203086958873,16.7697631300582,16.668630120497,16.739933471352,10443.9411482249,0.0,1.0
2021-05-19,25.7235,25.74,25.5,25.5,9347,16.8272637221697,16.8380573486752,16.681059144958,16.681059144958,14288.5711230179,0.0,1.0
2021-05-20,25.77,25.79,25.5,25.77,9533,16.8576821241399,16.870765307783,16.681059144958,16.8576821241399,14572.9055863624,0.0,1.0
2021-05-21,25.751,25.811,25.75,25.75,4076,16.8452530996789,16.8845026506083,16.8445989404968,16.8445989404968,6230.89931501241,0.0,1.0
2021-05-24,25.95,25.95,25.765,25.94,13133,16.9754307769278,16.9754307769278,16.8544113282291,16.9688891851063,20076.1532639985,0.0,1.0
2021-05-25,26.18,26.47,25.7455,26.47,32657,17.1258873888235,17.3155935516485,16.8416552241771,17.3155935516485,49922.0998357115,0.0,1.0
2021-05-26,25.9,26.26,25.9,26.22,10277,16.9427228178201,17.178220123396,16.9427228178201,17.1520537561097,15710.2434397405,0.0,1.0
2021-05-27,26.31,26.32,26.1,26.1,6137,17.2109280825037,17.2174696743253,17.0735546542511,17.0735546542511,9381.50861045906,0.0,1.0
2021-05-28,26.55,26.55,25.92,26.4,20127,17.6285694707589,17.6285694707589,17.2102644324697,17.528973033071,30312.8311623005,0.39844,1.0
2021-06-01,26.34,26.55,26.06,26.55,9622,17.4891344579958,17.6285694707589,17.3032211076451,17.6285694707589,14491.4821604639,0.0,1.0
2021-06-02,26.36,26.38,26.07,26.27,9377,17.5024139830209,17.5156935080459,17.3098608701576,17.4426561204081,14122.4930595167,0.0,1.0
2021-06-03,26.46,26.46,26.1366,26.42,5020,17.5688116081461,17.5688116081461,17.354081688491,17.542252558096,7560.51137450932,0.0,1.0
2021-06-04,26.23,26.39,26.0,26.39,7251,17.416097070358,17.5223332705585,17.2633825325699,17.5223332705585,10920.5713100731,0.0,1.0
2021-06-07,26.31,26.32,26.26,26.26,1793,17.4692151704582,17.4758549329708,17.4360163578956,17.4360163578956,2700.39778774805,0.0,1.0
2021-06-08,26.27,26.35,26.2262,26.35,6190,17.4426561204081,17.4957742205084,17.4135739606033,17.4957742205084,9322.62259127742,0.0,1.0
2021-06-09,26.19,26.45,26.19,26.35,30936,17.3895380203079,17.5621718456336,17.3895380203079,17.4957742205084,46592.0278649044,0.0,1.0
2021-06-10,26.3,26.3,26.01,26.3,10929,17.4625754079457,17.4625754079457,17.2700222950824,17.4625754079457,16459.9260581698,0.0,1.0
2021-06-11,26.27,26.38,26.0,26.38,8268,17.4426561204081,17.5156935080459,17.2633825325699,17.5156935080459,12452.2525984946,0.0,1.0
2021-06-14,26.02,26.27,25.82,26.27,13834,17.276662057595,17.4426561204081,17.1438668073444,17.4426561204081,20835.082540829,0.0,1.0
2021-06-15,25.9,26.279,25.76,26.18,14395,17.1969849074446,17.4486319066694,17.1040282322693,17.3828982577954,21679.9922780999,0.0,1.0
2021-06-16,26.24,26.24,25.94,25.99,8969,17.4227368328706,17.4227368328706,17.2235439574948,17.2567427700574,13508.0132505924,0.0,1.0
2021-06-17,26.2165,26.25,25.93,26.05,15614,17.4071333909661,17.4293765953831,17.2169041949822,17.2965813451325,23515.9013150574,0.0,1.0
2021-06-18,26.06,26.31,26.0101,26.18,12745,17.3032211076451,17.4692151704582,17.2700886927076,17.3828982577954,19194.9636390679,0.0,1.0
2021-06-21,26.23,26.26,26.01,26.22,13219,17.416097070358,17.4360163578956,17.2700222950824,17.4094573078455,19908.8445935535,0.0,1.0
2021-06-22,26.36,26.36,26.0011,26.35,8117,17.5024139830209,17.5024139830209,17.2641129064463,17.4957742205084,12224.8348260741,0.0,1.0
2021-06-23,26.31,26.445,26.13,26.445,10120,17.4692151704582,17.5588519643774,17.3496994452328,17.5588519643774,15241.5089860626,0.0,1.0
2021-06-24,26.19,26.35,26.1,26.35,10571,17.3895380203079,17.4957742205084,17.3297801576952,17.4957742205084,15920.750147398,0.0,1.0
2021-06-25,26.3,26.3,26.143,26.29,10140,17.4625754079457,17.4625754079457,17.358331136499,17.4559356454332,15271.6305453236,0.0,1.0
2021-06-28,26.3,26.44,26.03,26.37,26421,17.4625754079457,17.5555320831211,17.2833018201075,17.5090537455334,39792.0858617352,0.0,1.0
2021-06-29,26.31,26.31,26.28,26.28,5491,17.4692151704582,17.4692151704582,17.4492958829207,17.4492958829207,8269.87409510571,0.0,1.0
2021-06-30,26.3,26.4,26.2,26.39,43840,17.4625754079457,17.528973033071,17.3961777828204,17.5223332705585,66026.4579000972,0.0,1.0
2021-07-01,26.28,26.36,26.1601,26.32,7819,17.4492958829207,17.5024139830209,17.3696851303955,17.4758549329708,11776.0235930853,0.0,1.0
2021-07-02,26.19,26.28,26.16,26.28,10566,17.3895380203079,17.4492958829207,17.3696187327703,17.4492958829207,15913.2197575827,0.0,1.0
2021-07-06,26.44,26.44,26.27,26.27,4768,17.5555320831211,17.5555320831211,17.4426561204081,17.4426561204081,7180.97972782078,0.0,1.0
2021-07-07,26.37,26.44,26.28,26.44,6707,17.5090537455334,17.5555320831211,17.4492958829207,17.5555320831211,10101.2648981741,0.0,1.0
2021-07-08,26.34,26.36,26.1501,26.36,9225,17.4891344579958,17.5024139830209,17.3630453678829,17.5024139830209,13893.5692091331,0.0,1.0
2021-07-09,26.35,26.43,26.1512,26.3,6587,17.4957742205084,17.5488923206086,17.3637757417593,17.4625754079457,9920.53554260809,0.0,1.0
2021-07-12,26.34,26.4,26.3,26.345,9358,17.4891344579958,17.528973033071,17.4625754079457,17.4924543392521,14093.8775782188,0.0,1.0
2021-07-13,26.23,26.31,26.13,26.29,8980,17.416097070358,17.4692151704582,17.3496994452328,17.4559356454332,13524.580108186,0.0,1.0
2021-07-14,26.31,26.3375,26.0951,26.1,6260,17.4692151704582,17.4874745173677,17.326526674064,17.3297801576952,9428.04804869091,0.0,1.0
2021-07-15,26.0,26.32,26.0,26.11,26989,17.2633825325699,17.4758549329708,17.2633825325699,17.3364199202077,40647.5381447473,0.0,1.0
2021-07-16,26.15,26.23,26.06,26.23,6185,17.3629789702578,17.416097070358,17.3032211076451,17.416097070358,9315.09220146216,0.0,1.0
2021-07-19,25.94,26.3,25.79,26.14,13408,17.2235439574948,17.4625754079457,17.1239475198068,17.3563392077453,20193.4933285698,0.0,1.0
2021-07-20,26.09,26.09,25.98,25.98,3662,17.3231403951827,17.3231403951827,17.2501030075449,17.2501030075449,5515.25750068785,0.0,1.0
2021-07-21,26.14,26.25,26.06,26.25,14343,17.3563392077453,17.4293765953831,17.3032211076451,17.4293765953831,21601.6762240213,0.0,1.0
2021-07-22,26.14,26.21,26.1,26.21,7423,17.3563392077453,17.402817545333,17.3297801576952,17.402817545333,11179.6167197176,0.0,1.0
2021-07-23,26.14,26.25,26.11,26.25,6510,17.3563392077453,17.4293765953831,17.3364199202077,17.4293765953831,9804.56753945329,0.0,1.0
2021-07-26,26.14,26.21,26.09,26.21,2612,17.3563392077453,17.402817545333,17.3231403951827,17.402817545333,3933.87563948571,0.0,1.0
2021-07-27,26.0,26.22,25.84,26.22,4317,17.2633825325699,17.4094573078455,17.1571463323695,17.4094573078455,6501.73856648539,0.0,1.0
2021-07-28,25.76,26.0,25.32,26.0,65497,17.1040282322693,17.2633825325699,16.8118786817181,17.2633825325699,98643.5883458635,0.0,1.0
2021-07-29,25.5,25.71,25.47,25.71,37490,16.9313944069436,17.0708294197066,16.911475119406,17.0708294197066,56462.8628347317,0.0,1.0
2021-07-30,25.43,25.45,25.15,25.45,28784,16.8849160693559,16.8981955943809,16.6990027190051,16.8981955943809,43350.9480884214,0.0,1.0
2021-08-02,25.47,25.56,25.335,25.4,38781,16.911475119406,16.9712329820187,16.8218383254869,16.8649967818183,58407.2094850289,0.0,1.0
2021-08-03,25.48,25.48,25.4,25.45,10437,16.9181148819185,16.9181148819185,16.8649967818183,16.8981955943809,15718.9357003493,0.0,1.0
2021-08-04,25.55,25.6,25.42,25.48,23967,16.9645932195062,16.9977920320688,16.8782763068434,16.9181148819185,36096.1705404112,0.0,1.0
2021-08-05,25.59,25.628,25.54,25.55,16925,16.9911522695563,17.0163833671039,16.9579534569937,16.9645932195062,25490.3695246155,0.0,1.0
2021-08-06,25.591,25.591,25.45,25.45,22387,16.9918162458076,16.9918162458076,16.8981955943809,16.8981955943809,33716.5673587927,0.0,1.0
2021-08-09,25.42,25.6,25.37,25.59,9405,16.8782763068434,16.9977920320688,16.8450774942807,16.9911522695563,14164.663242482,0.0,1.0
2021-08-10,25.38,25.45,25.01,25.4,33407,16.8517172567932,16.8981955943809,16.6060460438297,16.8649967818183,50313.5465116002,0.0,1.0
2021-08-11,25.3999,25.4,25.27,25.4,13800,16.8649303841932,16.8649967818183,16.7786798691554,16.8649967818183,20783.8758900853,0.0,1.0
2021-08-12,25.64,25.64,25.35,25.39,10034,17.0243510821189,17.0243510821189,16.8317979692557,16.8583570193058,15111.9862812403,0.0,1.0
2021-08-13,25.72,25.72,25.6,25.63,7250,17.0774691822192,17.0774691822192,16.9977920320688,17.0177113196064,10919.06523211,0.0,1.0
2021-08-16,25.6927,25.71,25.6,25.63,2516,17.05934263056,17.0708294197066,16.9977920320688,17.0177113196064,3789.29215503294,0.0,1.0
2021-08-17,25.67,25.72,25.57,25.72,3357,17.0442703696565,17.0774691822192,16.9778727445313,17.0774691822192,5055.90372195772,0.0,1.0
2021-08-18,25.7,25.73,25.62,25.73,2727,17.0641896571941,17.0841089447317,17.0110715570939,17.0841089447317,4107.07460523643,0.0,1.0
2021-08-19,25.85,25.85,25.62,25.73,13889,17.163786094882,17.163786094882,17.0110715570939,17.0841089447317,20917.9168287968,0.0,1.0
2021-08-20,26.11,26.11,25.75,25.75,9654,17.3364199202077,17.3364199202077,17.0973884697567,17.0973884697567,14539.6766552814,0.0,1.0
2021-08-23,26.17,26.34,26.1,26.11,23412,17.3762584952829,17.4891344579958,17.3297801576952,17.3364199202077,35260.2972709186,0.0,1.0
2021-08-24,26.13,26.235,26.0168,26.1,17299,17.3496994452328,17.4194169516143,17.274537333591,17.3297801576952,26053.642682796,0.0,1.0
2021-08-25,26.18,26.26,26.05,26.05,13134,17.3828982577954,17.4360163578956,17.2965813451325,17.2965813451325,19780.8279666943,0.0,1.0
2021-08-26,26.21,26.29,26.1582,26.1804,4550,17.402817545333,17.4559356454332,17.3684235755181,17.3831638482959,6852.65473187595,0.0,1.0
2021-08-27,26.28,26.29,26.265,26.29,6356,17.4492958829207,17.4559356454332,17.4393362391519,17.4559356454332,9572.63153314363,0.0,1.0
2021-08-30,26.3,26.42,26.175,26.31,29734,17.4625754079457,17.542252558096,17.3795783765391,17.4692151704582,44781.7221533187,0.0,1.0
2021-08-31,25.75,26.2,25.71,25.82,25774,17.3619431673059,17.6653557663462,17.3349731585023,17.4091406827121,38226.16475613,0.39844,1.0
2021-09-01,25.88,26.0,25.845,25.86,14199,17.4495956959175,17.5305057223282,17.4259969382144,17.4361106915157,21058.9475196823,0.0,1.0
2021-09-02,25.87,25.9,25.865,25.89,7810,17.4428531937166,17.4630807003193,17.4394819426162,17.4563381981184,11583.2368567306,0.0,1.0
2021-09-03,25.87,25.87,25.84,25.8427,3193,17.4428531937166,17.4428531937166,17.4226256871139,17.4244461627082,4735.63063809743,0.0,1.0
2021-09-07,25.705,25.88,25.6492,25.86,2304,17.3316019074018,17.4495956959175,17.2939787451208,17.4361106915157,3417.12902918149,0.0,1.0
2021-09-08,25.6492,25.81,25.59,25.64,8292,17.2939787451208,17.4023981805112,17.2540631320915,17.287775643096,12298.104995648,0.0,1.0
2021-09-09,25.56,25.7,25.39,25.64,20151,17.2338356254888,17.3282306563014,17.1192130880736,17.287775643096,29886.5308450678,0.0,1.0
2021-09-10,25.16,25.5559,24.31,25.53,45052,16.964135537453,17.2310711995865,16.3910228503769,17.2136081188862,66817.9240549846,0.0,1.0
2021-09-13,24.8,25.21,24.8,25.21,50445,16.7214054582208,16.9978480484575,16.7214054582208,16.9978480484575,74816.4383146961,0.0,1.0
2021-09-14,24.78,24.86,24.71,24.8,83305,16.707920453819,16.7618604714262,16.6607229384127,16.7214054582208,123552.054590262,0.0,1.0
2021-09-15,24.96,25.03,24.795,24.87,6222,16.8292854934351,16.8764830088414,16.7180342071203,16.7686029736271,9228.02813349272,0.0,1.0
2021-09-16,25.045,25.1,24.9,25.06,14402,16.8865967621427,16.9236805242477,16.7888304802297,16.8967105154441,21360.0226902222,0.0,1.0
2021-09-17,25.07,25.12,25.0336,25.12,6985,16.903453017645,16.9371655286494,16.8789103096337,16.9371655286494,10359.6554986253,0.0,1.0
2021-09-20,24.97,25.08,24.84,24.99,11512,16.836027995636,16.9101955198459,16.7483754670244,16.8495130000378,17073.7801145561,0.0,1.0
2021-09-21,24.98,25.02,24.91,25.02,5579,16.8427704978369,16.8697405066405,16.7955729824306,16.8697405066405,8274.37623863,0.0,1.0
2021-09-22,25.31,25.31,25.02,25.02,12697,17.0652730704665,17.0652730704665,16.8697405066405,16.8697405066405,18831.287883471,0.0,1.0
2021-09-23,25.21,25.34,25.13,25.34,4617,16.9978480484575,17.0855005770691,16.9439080308503,17.0855005770691,6847.60621863321,0.0,1.0
2021-09-24,25.14,25.19,25.11,25.19,2658,16.9506505330512,16.9843630440557,16.9304230264485,16.9843630440557,3942.15666647761,0.0,1.0
2021-09-27,25.04,25.14,25.0,25.14,7002,16.8832255110423,16.9506505330512,16.8562555022387,16.9506505330512,10384.8686902468,0.0,1.0
2021-09-28,25.0,25.09,24.7597,25.09,26665,16.8562555022387,16.9169380220468,16.6942331743512,16.9169380220468,39547.6326228838,0.0,1.0
2021-09-29,25.01,25.08,24.97,25.08,5183,16.8629980044396,16.9101955198459,16.836027995636,16.9101955198459,7687.05718673942,0.0,1.0
2021-09-30,25.24,25.35,25.028,25.1,45347,17.0180755550602,17.09224307927,16.8751345084012,16.9236805242477,67255.4470860646,0.0,1.0
2021-10-01,25.3199,25.34,25.31,25.31,1263,17.0719481476453,17.0855005770691,17.0652730704665,17.0652730704665,1873.19182459038,0.0,1.0
2021-10-04,25.175,25.24,25.08,25.24,6779,16.9742492907544,17.0180755550602,16.9101955198459,17.0180755550602,10054.1309413287,0.0,1.0
2021-10-05,25.02,25.25,25.0,25.25,6020,16.8697405066405,17.0248180572611,16.8562555022387,17.0248180572611,8928.43609187176,0.0,1.0
2021-10-06,25.075,25.18,24.9699,25.0,4529,16.9068242687454,16.9776205418548,16.835960570614,16.8562555022387,6717.09087376865,0.0,1.0
2021-10-07,25.2,25.2378,25.13,25.13,3888,16.9911055462566,17.016592204576,16.9439080308503,16.9439080308503,5766.40523674376,0.0,1.0
2021-10-08,25.23,25.23,25.1085,25.125,1634,17.0113330528593,17.0113330528593,16.9294116511184,16.9405367797499,2423.43265350805,0.0,1.0
2021-10-11,25.0595,25.18,24.96,25.15,10286,16.896373390334,16.9776205418548,16.8292854934351,16.9573930352521,15255.4640599656,0.0,1.0
2021-10-12,25.18,25.23,25.04,25.1253,3720,16.9776205418548,17.0113330528593,16.8832255110423,16.9407390548159,5517.23957836595,0.0,1.0
2021-10-13,25.52,25.59,25.25,25.25,10138,17.2068656166853,17.2540631320915,17.0248180572611,17.0248180572611,15035.9609799661,0.0,1.0
2021-10-14,25.98,26.15,25.7,25.82,43840,17.5170207179265,17.6316432553417,17.3282306563014,17.4091406827121,65020.3718052587,0.0,1.0
2021-10-15,25.91,25.97,25.7101,25.7101,9602,17.4698232025202,17.5102782157256,17.3350405835243,17.3350405835243,14241.0038794273,0.0,1.0
2021-10-18,25.75,25.94,25.6301,25.94,10505,17.3619431673059,17.4900507091229,17.2811005659171,17.4900507091229,15580.2692932081,0.0,1.0
2021-10-19,25.78,26.05,25.78,25.99,5363,17.3821706739085,17.5642182333327,17.3821706739085,17.5237632201273,7954.02039214425,0.0,1.0
2021-10-20,25.9099,25.91,25.8201,25.83,9808,17.4697557774982,17.4698232025202,17.4092081077341,17.415883184913,14546.5284367239,0.0,1.0
2021-10-21,25.9,25.99,25.84,25.99,1863,17.4630807003193,17.5237632201273,17.4226256871139,17.5237632201273,2763.06917593972,0.0,1.0
2021-10-22,25.88,25.96,25.88,25.96,1006,17.4495956959175,17.5035357135247,17.4495956959175,17.5035357135247,1492.02769242907,0.0,1.0
2021-10-25,25.9,25.95,25.6801,25.95,4220,17.4630807003193,17.4967932113238,17.3148130769216,17.4967932113238,6258.80403782373,0.0,1.0
2021-10-26,25.74,25.85,25.73,25.85,5758,17.355200665105,17.4293681893148,17.3484581629041,17.4293681893148,8539.85631511587,0.0,1.0
2021-10-27,25.68,25.84,25.68,25.84,11876,17.3147456518996,17.4226256871139,17.3147456518996,17.4226256871139,17613.6390410414,0.0,1.0
2021-10-28,25.7,25.7,25.62,25.7,11810,17.3282306563014,17.3282306563014,17.2742906386942,17.3282306563014,17515.7525323929,0.0,1.0
2021-10-29,25.94,25.99,25.73,25.78,8752,17.4900507091229,17.5237632201273,17.3484581629041,17.3821706739085,12980.3442983491,0.0,1.0
2021-11-01,25.99,25.99,25.92,25.92,5319,17.5237632201273,17.5237632201273,17.4765657047211,17.4765657047211,7888.76271971197,0.0,1.0
2021-11-02,26.02,26.02,25.88,25.99,4291,17.54399072673,17.54399072673,17.4495956959175,17.5237632201273,6364.10619106675,0.0,1.0
2021-11-03,25.98,26.07,25.91,26.07,4433,17.5170207179265,17.5777032377345,17.4698232025202,17.5777032377345,6574.71049755273,0.0,1.0
2021-11-04,25.9984,26.06,25.9984,26.05,9311,17.5294269219761,17.5709607355336,17.5294269219761,17.5642182333327,13809.4133640229,0.0,1.0
2021-11-05,26.03,26.07,25.85,26.07,14657,17.5507332289309,17.5777032377345,17.4293681893148,17.5777032377345,21738.2205645456,0.0,1.0
2021-11-08,26.03,26.06,25.97,26.06,21145,17.5507332289309,17.5709607355336,17.5102782157256,17.5709607355336,31360.7609904699,0.0,1.0
2021-11-09,25.99,26.0,25.9699,26.0,3748,17.5237632201273,17.5305057223282,17.5102107907035,17.5305057223282,5558.76718809559,0.0,1.0
2021-11-10,25.72,26.0,25.56,26.0,7312,17.3417156607032,17.5305057223282,17.2338356254888,17.5305057223282,10844.6386551107,0.0,1.0
2021-11-11,25.88,25.93,25.71,25.71,10569,17.4495956959175,17.483308206922,17.3349731585023,17.3349731585023,15675.1895440187,0.0,1.0
2021-11-12,25.955,25.99,25.75,25.99,7598,17.5001644624242,17.5237632201273,17.3619431673059,17.5237632201273,11268.8135259206,0.0,1.0
2021-11-15,25.9434,26.05,25.885,26.05,5812,17.4923431598712,17.5642182333327,17.4529669470179,17.5642182333327,8619.94527673731,0.0,1.0
2021-11-16,25.82,25.95,25.81,25.95,4849,17.4091406827121,17.4967932113238,17.4023981805112,17.4967932113238,7191.69212782164,0.0,1.0
2021-11-17,25.68,25.9286,25.66,25.92,19146,17.3147456518996,17.4823642566139,17.3012606474978,17.4765657047211,28395.9862815576,0.0,1.0
2021-11-18,25.6,25.8,25.48,25.8,11102,17.2608056342924,17.3956556783103,17.1798956078817,17.3956556783103,16465.6972578007,0.0,1.0
2021-11-19,25.41,25.69,25.41,25.69,4135,17.1326980924754,17.3214881541005,17.1326980924754,17.3214881541005,6132.73807971591,0.0,1.0
2021-11-22,25.64,25.72,25.51,25.64,8724,17.287775643096,17.3417156607032,17.2001231144844,17.287775643096,12938.8166886195,0.0,1.0
2021-11-23,25.65,25.69,25.46,25.46,3217,17.2945181452969,17.3214881541005,17.1664106034799,17.1664106034799,4771.22573215141,0.0,1.0
2021-11-24,25.46,25.81,25.45,25.69,14061,17.1664106034799,17.4023981805112,17.159668101279,17.3214881541005,20854.2757288719,0.0,1.0
2021-11-26,25.35,25.35,25.3,25.35,1065,17.09224307927,17.09224307927,17.0585305682656,17.09224307927,1579.53229864509,0.0,1.0
2021-11-29,25.4,25.4,25.36,25.36,818,17.1259555902745,17.1259555902745,17.0989855814709,17.0989855814709,1213.19945567294,0.0,1.0
2021-11-30,25.13,25.27,25.035,25.27,4496,17.2125546029173,17.3084462720143,17.14748525603,17.3084462720143,6564.07387552169,0.3984375,1.0
2021-12-01,25.2,25.26,24.79,25.14,8807,17.2605004374658,17.3015968670788,16.9796748351102,17.2194040078528,12858.0512948664,0.0,1.0
2021-12-02,25.2,25.22,25.02,25.02,2656,17.2605004374658,17.2741992473368,17.1372111486267,17.1372111486267,3877.70912219431,0.0,1.0
2021-12-03,25.01,25.01,25.0,25.0,1981,17.1303617436912,17.1303617436912,17.1235123387557,17.1235123387557,2892.22205235955,0.0,1.0
2021-12-06,25.2827,25.2827,25.02,25.02,1740,17.3171450162824,17.3171450162824,17.1372111486267,17.1372111486267,2540.36666890742,0.0,1.0
2021-12-07,25.11,25.43,24.95,25.408,16331,17.1988557930463,17.4180367509823,17.0892653140782,17.4029680601242,23842.9471666247,0.0,1.0
2021-12-08,25.1,25.22,25.01,25.22,4838,17.1920063881108,17.2741992473368,17.1303617436912,17.2741992473368,7063.38732423797,0.0,1.0
2021-12-09,25.14,25.15,25.065,25.065,1811,17.2194040078528,17.2262534127883,17.1680334708365,17.1680334708365,2644.02530884559,0.0,1.0
2021-12-10,25.05,25.35,25.04,25.21,12912,17.1577593634333,17.3632415114983,17.1509099584977,17.2673498424013,18851.272660306,0.0,1.0
2021-12-13,24.97,25.095,24.95,25.095,1102,17.1029641239492,17.188581685643,17.0892653140782,17.188581685643,1608.89889030803,0.0,1.0
2021-12-14,25.07,25.09,24.93,25.08,1295,17.1714581733043,17.1851569831753,17.0755665042072,17.1783075782398,1890.67519323856,0.0,1.0
2021-12-15,25.1883,25.19,24.956,25.1,9929,17.2524866336912,17.2536510325303,17.0933749570395,17.1920063881108,14496.1498020585,0.0,1.0
2021-12-16,25.42,25.42,25.15,25.25,8287,17.4111873460468,17.4111873460468,17.2262534127883,17.2947474621433,12098.8612558827,0.0,1.0
2021-12-17,25.31,25.31,25.19,25.2457,3088,17.3358438917563,17.3358438917563,17.2536510325303,17.291802218021,4508.42084688857,0.0,1.0
2021-12-20,25.26,25.32,25.23,25.23,5690,17.3015968670788,17.3426932966918,17.2810486522723,17.2810486522723,8307.2910034961,0.0,1.0
2021-12-21,25.2883,25.2883,25.2883,25.2883,515,17.3209806830463,17.3209806830463,17.3209806830463,17.3209806830463,751.890134762827,0.0,1.0
2021-12-22,25.41,25.42,25.16,25.16,4966,17.4043379411113,17.4111873460468,17.2331028177238,17.2331028177238,7250.26487229555,0.0,1.0
2021-12-23,25.42,25.42,25.41,25.42,1480,17.4111873460468,17.4111873460468,17.4043379411113,17.4111873460468,2160.77164941551,0.0,1.0
2021-12-27,25.39,25.39,25.3,25.389,3383,17.3906391312403,17.3906391312403,17.3289944868208,17.3899541907468,4939.11519592748,0.0,1.0
2021-12-28,25.24,25.32,25.22,25.22,3077,17.2878980572078,17.3426932966918,17.2741992473368,17.2741992473368,4492.36105760237,0.0,1.0
2021-12-29,25.3,25.3698,25.24,25.24,2333,17.3289944868208,17.3768033332706,17.2878980572078,17.2878980572078,3406.13530951782,0.0,1.0
2021-12-30,25.33,25.4,25.33,25.4,1270,17.3495427016273,17.3974885361758,17.3495427016273,17.3974885361758,1854.17567213358,0.0,1.0
2021-12-31,25.66,25.66,25.2763,25.2763,18361,17.5755730644989,17.5755730644989,17.3127613971237,17.3127613971237,26806.7082803501,0.0,1.0
2022-01-03,25.64,25.66,25.32,25.66,6532,17.5618742546279,17.5755730644989,17.3426932966918,17.5755730644989,9536.59487431221,0.0,1.0
2022-01-04,25.2053,25.6,25.2053,25.6,4662,17.2641306220816,17.5344766348859,17.2641306220816,17.5344766348859,6806.43069565884,0.0,1.0
2022-01-05,25.21,25.5599,25.2,25.43,9596,17.2673498424013,17.5070105210945,17.2605004374658,17.4180367509823,14009.97618094,0.0,1.0
2022-01-06,25.48,25.49,25.08,25.45,3124,17.4522837756598,17.4591331805953,17.1783075782398,17.4317355608533,4560.98015727977,0.0,1.0
2022-01-07,25.251,25.48,25.12,25.48,4153,17.2954324026368,17.4522837756598,17.2057051979818,17.4522837756598,6063.30044596123,0.0,1.0
2022-01-10,25.12,25.1739,25.04,25.15,8864,17.2057051979818,17.2426234905841,17.1509099584977,17.2262534127883,12941.2702029858,0.0,1.0
2022-01-11,25.05,25.26,25.0301,25.0301,4676,17.1577593634333,17.3015968670788,17.1441290476116,17.1441290476116,6826.87042747762,0.0,1.0
2022-01-12,24.62,25.1,24.62,25.05,34043,16.8632349512067,17.1920063881108,16.8632349512067,17.1577593634333,49702.1278790891,0.0,1.0
2022-01-13,24.8,24.9,24.8,24.8,14956,16.9865242400457,17.0550182894007,16.9865242400457,16.9865242400457,21835.4735058502,0.0,1.0
2022-01-14,24.76,25.0,24.75,24.85,6201,16.9591266203037,17.1235123387557,16.9522772153682,17.0207712647232,9053.34121488212,0.0,1.0
2022-01-18,24.75,24.96,24.64,24.8,13445,16.9522772153682,17.0961147190137,16.8769337610777,16.9865242400457,19629.4424502645,0.0,1.0
2022-01-19,24.8128,25.02,24.61,24.66,14932,16.9952914783631,17.1372111486267,16.8563855462711,16.8906325709487,21800.4339655895,0.0,1.0
2022-01-20,24.47,24.89,24.41,24.7,25622,16.7604938771741,17.0481688844652,16.7193974475611,16.9180301906907,37407.6291900839,0.0,1.0
2022-01-21,24.78,24.78,24.47,24.47,35370,16.9728254301747,16.9728254301747,16.7604938771741,16.7604938771741,51639.5224593421,0.0,1.0
2022-01-24,24.4,24.83,24.26,24.83,20396,16.7125480426256,17.0070724548522,16.6166563735286,17.0070724548522,29777.7692982964,0.0,1.0
2022-01-25,24.39,24.5,24.3,24.41,6081,16.7056986376901,16.7810420919806,16.6440539932706,16.7193974475611,8878.14351357817,0.0,1.0
2022-01-26,24.05,24.47,24.01,24.33,37470,16.472818869883,16.7604938771741,16.445421250141,16.6646022080771,54705.4822321616,0.0,1.0
2022-01-27,23.91,24.18,23.9,24.18,21554,16.376927200786,16.5618611340445,16.3700777958505,16.5618611340445,31468.4271158796,0.0,1.0
2022-01-28,24.02,24.02,23.81,24.0,7288,16.4522706550765,16.4522706550765,16.308433151431,16.4385718452055,10640.3403925272,0.0,1.0
2022-01-31,24.13,24.31,24.01,24.01,9521,16.527614109367,16.6509033982061,16.445421250141,16.445421250141,13900.4776176251,0.0,1.0
2022-02-01,24.16,24.36,24.155,24.205,3892,16.5481623241735,16.6851504228836,16.5447376217058,16.5789846463833,5682.24544562512,0.0,1.0
2022-02-02,23.81,24.42,23.8,24.29,16311,16.308433151431,16.7262468524966,16.3015837464955,16.6372045883351,23813.7475497407,0.0,1.0
2022-02-03,23.67,23.77,23.63,23.75,10989,16.2125414823339,16.281035531689,16.1851438625919,16.267336721818,16043.7294969102,0.0,1.0
2022-02-04,24.12,24.14,23.56,23.56,22076,16.5207647044315,16.5344635143025,16.1371980280434,16.1371980280434,32230.5371165519,0.0,1.0
2022-02-07,24.07,24.13,23.95,24.04,10572,16.486517679754,16.527614109367,16.404324820528,16.4659694649475,15434.9174848789,0.0,1.0
2022-02-08,23.53,24.09,23.21,24.05,29542,16.1166498132369,16.500216489625,15.8974688553008,16.472818869883,43130.7540993465,0.0,1.0
2022-02-09,23.5856,23.786,23.25,23.5,28615,16.1547325046783,16.2919945795858,15.9248664750428,16.0961015984304,41777.3518567734,0.0,1.0
2022-02-10,23.46,23.7961,23.31,23.32,10145,16.0687039786884,16.2989124785706,15.9659629046558,15.9728123095914,14811.5056644056,0.0,1.0
2022-02-11,23.42,23.5644,23.35,23.5644,9223,16.0413063589464,16.140211766215,15.9933605243979,16.140211766215,13465.4033260535,0.0,1.0
2022-02-14,23.26,23.4,23.26,23.4,4865,15.9317158799783,16.0276075490754,15.9317158799783,16.0276075490754,7102.80680703139,0.0,1.0
2022-02-15,23.3,23.59,23.29,23.33,6789,15.9591134997203,16.1577462428499,15.9522640947848,15.9796617145269,9911.80995127156,0.0,1.0
2022-02-16,24.0,24.0,23.3831,23.43,15703,16.4385718452055,16.4385718452055,16.0160320547344,16.0481557638819,22926.0791964674,0.0,1.0
2022-02-17,23.61,24.11,23.28,24.11,5392,16.1714450527209,16.513915299496,15.9454146898493,16.513915299496,7872.21671192461,0.0,1.0
2022-02-18,23.39,23.765,23.3,23.52,8879,16.0207581441399,16.2776108292212,15.9591134997203,16.1098004083014,12963.1699156488,0.0,1.0
2022-02-22,23.2517,23.5399,23.05,23.43,16079,15.9260308738819,16.123430724123,15.7878783763328,16.0481557638819,23475.0319938864,0.0,1.0
2022-02-23,23.27,23.5728,23.21,23.21,4726,15.9385652849138,16.1459652663609,15.8974688553008,15.8974688553008,6899.86946968764,0.0,1.0
2022-02-24,22.45,23.1884,22.0,23.01,49217,15.3769140802027,15.8826741406401,15.0686908581051,15.7604807565908,71855.8772089747,0.0,1.0
2022-02-25,22.9999,22.9999,22.6,22.6,13827,15.7535628576059,15.7535628576059,15.4796551542352,15.4796551542352,20187.1551327488,0.0,1.0
2022-02-28,22.8972,23.05,22.62,22.62,7132,15.9561254468172,16.0626055390675,15.7629560648029,15.7629560648029,10234.4915088753,0.3984375,1.0
2022-03-01,23.0,23.15,22.86,23.15,6580,16.0277625769438,16.1322914633151,15.9302022829971,16.1322914633151,9442.36597425676,0.0,1.0
2022-03-02,23.1,23.19,22.7722,22.81,5983,16.0974485011913,16.1601658330142,15.8690180415078,15.8953593208733,8585.66498844658,0.0,1.0
2022-03-03,23.24,23.24,23.01,23.04,5149,16.1950087951379,16.1950087951379,16.0347311693685,16.0556369466428,7388.86662635993,0.0,1.0
2022-03-04,22.84,22.94,22.84,22.94,25857,15.9162650981476,15.9859510223952,15.9162650981476,15.9859510223952,37105.0542547657,0.0,1.0
2022-03-07,22.57,22.83,22.57,22.83,8983,15.7281131026791,15.9092965057229,15.7281131026791,15.9092965057229,12890.695067895,0.0,1.0
2022-03-08,21.95,22.64,21.93,22.64,11134,15.2960603723441,15.7768932496525,15.2821231874946,15.7768932496525,15977.4016348595,0.0,1.0
2022-03-09,21.92,22.05,21.85,22.05,10571,15.2751545950699,15.3657462965917,15.2263744480966,15.3657462965917,15169.4909899496,0.0,1.0
2022-03-10,21.71,21.91,21.69,21.91,6899,15.1288141541499,15.2681860026451,15.1148769693004,15.2681860026451,9900.13417270483,0.0,1.0
2022-03-11,21.5,21.8315,21.5,21.74,10051,14.98247371323,15.2134825521108,14.98247371323,15.1497199314242,14423.2857761786,0.0,1.0
2022-03-14,20.99,21.5,20.99,21.5,26213,14.6270754995674,14.98247371323,14.6270754995674,14.98247371323,37615.9178241934,0.0,1.0
2022-03-15,21.21,21.3,21.06,21.14,13718,14.780384532912,14.8431018647349,14.6758556465407,14.7316043859387,19685.467543291,0.0,1.0
2022-03-16,21.595,21.595,21.33,21.33,28256,15.0486753412652,15.0486753412652,14.8640076420091,14.8640076420091,40547.6433082979,0.0,1.0
2022-03-17,21.99,22.07,21.56,21.6,16698,15.3239347420432,15.3796834814412,15.0242852677786,15.0521596374776,23961.7974222097,0.0,1.0
2022-03-18,22.05,22.2593,21.95,22.0621,3519,15.3657462965917,15.5115989360419,15.2960603723441,15.3741782934257,5049.80028319296,0.0,1.0
2022-03-21,21.58,22.21,21.58,22.21,6442,15.0382224526281,15.4772437753879,15.0382224526281,15.4772437753879,9244.33459060216,0.0,1.0
2022-03-22,21.68,21.79,21.42,21.79,5773,15.1079083768757,15.184562893548,14.926724973832,15.184562893548,8284.31288288516,0.0,1.0
2022-03-23,21.31,21.7235,21.31,21.4,7775,14.8500704571596,15.1382217539234,14.8500704571596,14.9127877889824,11157.2029559037,0.0,1.0
2022-03-24,21.4298,21.51,21.2,21.42,7241,14.9335541944082,14.9894423056548,14.7734159404873,14.926724973832,10390.9076017619,0.0,1.0
2022-03-25,21.08,21.27,21.0,21.25,7730,14.6897928313902,14.8221960874606,14.6340440919921,14.8082589026111,11092.627504712,0.0,1.0
2022-03-28,20.62,21.28,20.62,21.28,17727,14.3692375798513,14.8291646798853,14.3692375798513,14.8291646798853,25438.4227394605,0.0,1.0
2022-03-29,21.14,21.17,20.64,20.64,36344,14.7316043859387,14.752510163213,14.3831747647008,14.3831747647008,52154.0044024908,0.0,1.0
2022-03-30,20.95,21.2872,20.95,21.004,6030,14.5992011298683,14.8341820664312,14.5992011298683,14.636831528962,8653.11045969127,0.0,1.0
2022-03-31,20.56,21.24,20.43,21.22,186354,14.3274260253028,14.8012903101863,14.2368343237809,14.7873531253368,267419.858475174,0.0,1.0
2022-04-01,20.47,20.6099,20.33,20.6,42502,14.2647086934799,14.3621993015023,14.1671483995333,14.3553003950018,60990.7961455719,0.0,1.0
2022-04-04,20.43,20.48,20.01,20.46,22172,14.2368343237809,14.2716772859047,13.9441534419411,14.2577401010552,31817.0423071765,0.0,1.0
2022-04-05,19.9,20.29,19.8,20.29,32322,13.8674989252687,14.1392740298343,13.7978130010211,14.1392740298343,46382.394075977,0.0,1.0
2022-04-06,19.91,19.97,19.5498,19.8,13699,13.8744675176935,13.916279072242,13.6234588185537,13.7978130010211,19658.2023527878,0.0,1.0
2022-04-07,20.385,20.41,19.78,19.91,20668,14.2054756578695,14.2228971389314,13.7838758161716,13.8744675176935,29658.7872273464,0.0,1.0
2022-04-08,20.47,20.82,20.3,20.34,56006,14.2647086934799,14.5086094283465,14.146242622259,14.1741169919581,80369.1715431956,0.0,1.0
2022-04-11,20.35,20.6,20.17,20.47,16981,14.1810855843828,14.3553003950018,14.0556509207372,14.2647086934799,24367.9052597044,0.0,1.0
2022-04-12,20.47,20.54,20.0993,20.48,22840,14.2647086934799,14.3134888404532,14.0063829722942,14.2716772859047,32775.6290048671,0.0,1.0
2022-04-13,20.43,20.47,20.2,20.35,9671,14.2368343237809,14.2647086934799,14.0765566980115,14.1810855843828,13877.9819661151,0.0,1.0
2022-04-14,20.44,20.45,20.4,20.41,4326,14.2438029162057,14.2507715086304,14.2159285465066,14.2228971389314,6207.85337456455,0.0,1.0
2022-04-18,20.4,20.5596,20.1,20.4,10893,14.2159285465066,14.3271472816058,14.0068707737639,14.2159285465066,15631.5642184771,0.0,1.0
2022-04-19,20.45,20.5082,20.33,20.48,6870,14.2507715086304,14.2913287165425,14.1671483995333,14.2716772859047,9858.51888193682,0.0,1.0
2022-04-20,20.52,20.5399,20.24,20.3,17003,14.2995516556037,14.313419154529,14.1044310677105,14.146242622259,24399.475480287,0.0,1.0
2022-04-21,20.55,20.65,20.41,20.41,15306,14.320457432878,14.3901433571256,14.2228971389314,14.2228971389314,21964.2634653457,0.0,1.0
2022-04-22,20.55,20.65,20.55,20.61,9145,14.320457432878,14.3901433571256,14.320457432878,14.3622689874266,13123.1666921852,0.0,1.0
2022-04-25,20.62,20.79,20.56,20.71,11820,14.3692375798513,14.4877036510722,14.3274260253028,14.4319549116741,16961.8185130267,0.0,1.0
2022-04-26,20.5,20.7429,20.5,20.56,13483,14.2856144707542,14.4548815807516,14.2856144707542,14.3274260253028,19348.2401870675,0.0,1.0
2022-04-27,20.2599,20.77,20.14,20.77,19917,14.1182985666358,14.4737664662227,14.0347451434629,14.4737664662227,28581.0946974578,0.0,1.0
2022-04-28,20.34,20.59,20.2,20.4,10621,14.1741169919581,14.348331802577,14.0765566980115,14.2159285465066,15241.2414912737,0.0,1.0
2022-04-29,21.09,21.09,20.35,20.41,30914,14.6967614238149,14.6967614238149,14.1810855843828,14.2228971389314,44361.8999586893,0.0,1.0
2022-05-02,20.71,21.08,20.4004,21.03,11361,14.4319549116741,14.6897928313902,14.2162072902036,14.6549498692664,16303.1489108711,0.0,1.0
2022-05-03,20.7099,20.81,20.42,20.42,4249,14.4318852257499,14.5016408359217,14.2298657313561,14.2298657313561,6097.35760252539,0.0,1.0
2022-05-04,21.39,21.43,20.495,20.61,17474,14.9058191965577,14.9336935662567,14.2821301745418,14.3622689874266,25075.3652027603,0.0,1.0
2022-05-05,20.89,21.25,20.89,21.0801,1689,14.5573895753198,14.8082589026111,14.5573895753198,14.6898625173144,2423.73193472944,0.0,1.0
2022-05-06,20.61,21.06,20.61,21.05,3200,14.3622689874266,14.6758556465407,14.3622689874266,14.6688870541159,4592.03208474493,0.0,1.0
2022-05-09,20.8499,20.8499,20.29,20.36,11289,14.5294455196965,14.5294455196965,14.1392740298343,14.1880541768076,16199.8281889643,0.0,1.0
2022-05-10,20.52,21.01,20.49,20.79,35047,14.2995516556037,14.6410126844169,14.2786458783295,14.4877036510722,50292.7963981426,0.0,1.0
2022-05-11,20.57,20.9539,20.29,20.52,29984,14.3343946177275,14.601918880914,14.1392740298343,14.2995516556037,43027.3406340602,0.0,1.0
2022-05-12,20.4292,20.535,20.365,20.4,25218,14.2362768363869,14.3100045442409,14.19153847302,14.2159285465066,36188.0828478432,0.0,1.0
2022-05-13,20.5,20.55,20.38,20.41,19164,14.2856144707542,14.320457432878,14.2019913616571,14.2228971389314,27500.5321475163,0.0,1.0
2022-05-16,20.49,20.5,20.26,20.5,23870,14.2786458783295,14.2856144707542,14.11836825256,14.2856144707542,34253.6893321442,0.0,1.0
2022-05-17,20.33,20.49,20.32,20.49,29547,14.1671483995333,14.2786458783295,14.1601798071086,14.2786458783295,42400.2412524872,0.0,1.0
2022-05-18,19.95,20.33,19.94,20.33,3964,13.9023418873925,14.1671483995333,13.8953732949678,14.1671483995333,5688.3797449778,0.0,1.0
2022-05-19,20.0,20.1,19.82,19.82,4810,13.9371848495163,14.0068707737639,13.8117501858707,13.8117501858707,6902.39822738225,0.0,1.0
2022-05-20,19.82,20.1141,19.82,20.08,2088,13.8117501858707,14.0166964890828,13.8117501858707,13.9929335889144,2996.30093529607,0.0,1.0
2022-05-23,20.085,20.14,19.8158,19.94,12256,13.9964178851267,14.0347451434629,13.8088233770523,13.8953732949678,17587.4828845732,0.0,1.0
2022-05-24,20.05,20.1146,19.9301,20.08,15807,13.9720278116401,14.017044918704,13.8884743884672,13.9929335889144,22683.2034886135,0.0,1.0
2022-05-25,20.45,20.59,20.08,20.1,31995,14.2507715086304,14.348331802577,13.9929335889144,14.0068707737639,45913.1457973171,0.0,1.0
2022-05-26,20.64,21.45,20.43,20.45,29371,14.3831747647008,14.9476307511062,14.2368343237809,14.2507715086304,42147.6794878262,0.0,1.0
2022-05-27,21.15,21.34,20.6662,20.84,42940,14.7385729783635,14.8709762344339,14.4014324768537,14.522546613196,61619.3305371712,0.0,1.0
2022-05-31,21.11,21.15,20.5,20.98,24963,14.9883534630884,15.0167539433595,14.5552461389537,14.8960519022072,35158.5603647364,0.3984375,1.0
2022-06-01,21.02,21.11,21.01,21.1,8484,14.9244523824784,14.9883534630884,14.9173522624106,14.9812533430206,11949.0937040589,0.0,1.0
2022-06-02,20.82,21.16,20.82,21.07,11829,14.7824499811227,15.0238540634273,14.7824499811227,14.9599529828173,16660.2816390044,0.0,1.0
2022-06-03,20.61,20.8,20.55,20.8,12322,14.6333474596993,14.7682497409872,14.5907467392926,14.7682497409872,17354.6360939904,0.0,1.0
2022-06-06,20.6248,20.8877,20.62,20.73,2836,14.6438556373996,14.8305177939816,14.6404475797671,14.7185489005127,3994.29864977737,0.0,1.0
2022-06-07,20.48,20.52,20.26,20.52,37509,14.5410458988181,14.5694463790893,14.3848432573269,14.5694463790893,52828.6840812763,0.0,1.0
2022-06-08,20.32,20.41,20.2801,20.38,26031,14.4274439777336,14.4913450583437,14.3991144986632,14.4700446981403,36662.7602793917,0.0,1.0
2022-06-09,20.21,20.32,20.21,20.32,16489,14.349342656988,14.4274439777336,14.349342656988,14.4274439777336,23223.5509295413,0.0,1.0
2022-06-10,20.1399,20.17,19.84,20.0,14302,14.2995708153129,14.3209421767169,14.0866382144801,14.2002401355646,20143.3213290253,0.0,1.0
2022-06-13,19.67,20.02,19.22,20.02,12649,13.9659361733278,14.2144403757001,13.6464307702776,14.2144403757001,17815.191685837,0.0,1.0
2022-06-14,19.74,19.75,19.28,19.65,17308,14.0156370138022,14.02273713387,13.6890314906843,13.9517359331922,24377.0525494876,0.0,1.0
2022-06-15,19.73,20.08,19.73,19.76,3548,14.0085368937345,14.2570410961068,14.0085368937345,14.0298372539378,4997.09859288084,0.0,1.0
2022-06-16,19.6,19.7754,19.565,19.65,6958,13.9162353328533,14.0407714388422,13.8913849126161,13.9517359331922,9799.83427544108,0.0,1.0
2022-06-17,19.71,19.88,19.64,19.76,8149,13.9943366535989,14.1150386947512,13.9446358131244,14.0298372539378,11477.2706971212,0.0,1.0
2022-06-21,19.71,19.9654,19.49,19.87,7532,13.9943366535989,14.1756737201301,13.8381340121077,14.1079385746834,10608.271308224,0.0,1.0
2022-06-22,19.3999,19.69,19.24,19.69,11719,13.774161930297,13.9801364134633,13.6606310104131,13.9801364134633,16505.3546815024,0.0,1.0
2022-06-23,19.315,19.46,19.27,19.37,5562,13.7138819109215,13.8168336519043,13.6819313706165,13.7529325712943,7833.67034205279,0.0,1.0
2022-06-24,19.44,19.67,19.3689,19.38,3216,13.8026334117688,13.9659361733278,13.7521515580868,13.7600326913621,4529.50086660225,0.0,1.0
2022-06-27,19.49,19.59,19.4588,19.5,7956,13.8381340121077,13.9091352127855,13.8159816374962,13.8452341321755,11205.4443080496,0.0,1.0
2022-06-28,19.55,19.68,19.4,19.59,8770,13.8807347325144,13.9730362933956,13.7742329314976,13.9091352127855,12351.903793564,0.0,1.0
2022-06-29,19.5465,19.55,19.51,19.55,16129,13.8782496904907,13.8807347325144,13.8523342522433,13.8807347325144,22716.5172504439,0.0,1.0
2022-06-30,19.71,19.71,19.3881,19.59,210581,13.9943366535989,13.9943366535989,13.765783788617,13.9091352127855,296587.942161061,0.0,1.0
2022-07-01,19.44,19.7,19.4,19.7,3645,13.8026334117688,13.9872365335311,13.7742329314976,13.9872365335311,5133.71600085983,0.0,1.0
2022-07-05,19.46,19.49,19.27,19.31,2759,13.8168336519043,13.8381340121077,13.6819313706165,13.7103318508876,3885.84977952602,0.0,1.0
2022-07-06,19.7,19.7,19.7,19.7,1038,13.9872365335311,13.9872365335311,13.9872365335311,13.9872365335311,1461.94710806379,0.0,1.0
2022-07-07,19.5,19.7,19.4,19.67,3070,13.8452341321755,13.9872365335311,13.7742329314976,13.9659361733278,4323.87054119058,0.0,1.0
2022-07-08,19.69,19.7,19.6,19.7,2026,13.9801364134633,13.9872365335311,13.9162353328533,13.9872365335311,2853.47287180852,0.0,1.0
2022-07-11,19.7,19.7,19.5056,19.6,49972,13.9872365335311,13.9872365335311,13.8492101994134,13.9162353328533,70381.9083662464,0.0,1.0
2022-07-12,19.72,19.7969,19.62,19.62,8963,14.0014367736667,14.0560366969879,13.9304355729889,13.9304355729889,12623.7301826356,0.0,1.0
2022-07-13,20.4,20.41,19.615,19.615,29774,14.4842449382759,14.4913450583437,13.926885512955,13.926885512955,41934.5021151168,0.0,1.0
2022-07-14,20.28,20.28,19.7933,19.8025,1742,14.3990434974625,14.3990434974625,14.0534806537635,14.0600127642259,2453.47963607622,0.0,1.0
2022-07-15,20.15,20.3299,20.1,20.15,22474,14.3067419365813,14.4344730966007,14.2712413362424,14.3067419365813,31652.9858445334,0.0,1.0
2022-07-18,20.17,20.2221,20.08,20.2221,3354,14.3209421767169,14.35793380227,14.2570410961068,14.35793380227,4723.86377692288,0.0,1.0
2022-07-19,19.97,20.1841,19.8668,20.06,6041,14.1789397753612,14.3309533460125,14.1056665362617,14.2428408559713,8508.30682062946,0.0,1.0
2022-07-20,20.29,20.3,19.98,19.98,7368,14.4061436175303,14.4132437375981,14.186039895429,14.186039895429,10377.2892988574,0.0,1.0
2022-07-21,20.24,20.25,20.09,20.09,6861,14.3706430171914,14.3777431372591,14.2641412161746,14.2641412161746,9663.21686746207,0.0,1.0
2022-07-22,20.2505,20.35,20.0827,20.28,14167,14.3780981432625,14.448744337937,14.2589581285251,14.3990434974625,19953.1836993639,0.0,1.0
2022-07-25,20.39,20.39,20.0788,20.31,8988,14.4771448182081,14.4771448182081,14.2561890816987,14.4203438576658,12658.9408547951,0.0,1.0
2022-07-26,20.29,20.3699,20.18,20.35,25007,14.4061436175303,14.4628735768719,14.3280422967847,14.448744337937,35220.5311477371,0.0,1.0
2022-07-27,20.38,20.52,20.27,20.38,7879,14.4700446981403,14.5694463790893,14.3919433773947,14.4700446981403,11096.9954377983,0.0,1.0
2022-07-28,20.67,20.73,20.5,20.51,18091,14.675948180106,14.7185489005127,14.5552461389537,14.5623462590215,25479.8508015241,0.0,1.0
2022-07-29,21.33,21.4,20.75,20.77,47332,15.1445561045796,15.1942569450541,14.7327491406483,14.7469493807838,66663.6613861998,0.0,1.0
2022-08-01,21.6,21.63,21.25,21.26,12744,15.3362593464098,15.3575597066131,15.0877551440374,15.0948552641052,17948.9922400432,0.0,1.0
2022-08-02,22.57,22.67,21.51,21.59,51199,16.0249709929846,16.0959721936625,15.2723582657997,15.329159226342,72110.0481558363,0.0,1.0
2022-08-03,22.86,22.86,22.45,22.5,24624,16.2308744749503,16.2308744749503,15.9397695521712,15.9752701525102,34681.1036502532,0.0,1.0
2022-08-04,22.99,23.0,22.51,22.51,12138,16.3231760358315,16.3302761558993,15.9823702725779,15.9823702725779,17095.4855468962,0.0,1.0
2022-08-05,22.42,22.61,22.31,22.61,6086,15.9184691919679,16.0533714732558,15.8403678712223,16.0533714732558,8571.68603051659,0.0,1.0
2022-08-08,22.1807,22.45,22.0,22.25,20350,15.7485633187459,15.9397695521712,15.620264149121,15.7977671508156,28661.4871378594,0.0,1.0
2022-08-09,22.0,22.09,21.905,22.09,16391,15.620264149121,15.6841652297311,15.5528130084771,15.6841652297311,23085.525094676,0.0,1.0
2022-08-10,22.25,22.37,22.0131,22.198,10006,15.7977671508156,15.882968591629,15.6295653064098,15.7608465264631,14092.7194251313,0.0,1.0
2022-08-11,21.97,22.3,21.9448,22.3,9828,15.5989637889177,15.8332677511545,15.5810714863469,15.8332677511545,13842.0194393554,0.0,1.0
2022-08-12,22.25,22.28,22.0,22.1,2693,15.7977671508156,15.8190675110189,15.620264149121,15.6912653497989,3792.89360502484,0.0,1.0
2022-08-15,22.03,22.26,22.03,22.26,14280,15.6415645093244,15.8048672708834,15.6415645093244,15.8048672708834,20112.335937525,0.0,1.0
2022-08-16,22.1467,22.24,21.98,22.24,2596,15.7244229105154,15.7906670307478,15.6060639089855,15.7906670307478,3656.27619704586,0.0,1.0
2022-08-17,21.4331,22.19,21.4331,22.19,14325,15.2177583424785,15.7551664304089,15.2177583424785,15.7551664304089,20175.7151474121,0.0,1.0
2022-08-18,21.28,21.72,21.28,21.72,6363,15.1090555042407,15.4214607872231,15.1090555042407,15.4214607872231,8961.82027804422,0.0,1.0
2022-08-19,20.85,21.4922,20.7,21.22,23140,14.8037503413261,15.2597200520791,14.6972485403093,15.066454783834,32590.9981508632,0.0,1.0
2022-08-22,20.77,21.09,20.62,20.9,5537,14.7469493807838,14.9741532229529,14.6404475797671,14.839250941665,7798.45966989327,0.0,1.0
2022-08-23,20.09,21.19,19.6,20.75,47685,14.2641412161746,15.0451544236307,13.9162353328533,14.7327491406483,67160.8360770924,0.0,1.0
2022-08-24,20.3,20.67,20.06,20.06,15296,14.4132437375981,14.675948180106,14.2428408559713,14.2428408559713,21543.2976540883,0.0,1.0
2022-08-25,20.64,20.85,20.44,20.44,3732,14.6546478199027,14.8037503413261,14.512645418547,14.512645418547,5256.249139975,0.0,1.0
2022-08-26,20.56,20.614,20.55,20.59,6533,14.5978468593604,14.6361875077264,14.5907467392926,14.6191472195637,9201.25284872903,0.0,1.0
2022-08-29,20.574,20.67,20.25,20.67,17976,14.6077870274553,14.675948180106,14.3777431372591,14.675948180106,25317.8817095902,0.0,1.0
2022-08-30,20.24,20.57,20.04,20.57,6807,14.3706430171914,14.6049469794282,14.2286406158357,14.6049469794282,9587.16181559748,0.0,1.0
2022-08-31,19.77,20.156,19.63,19.85,16916,14.3198327829563,14.5994208180712,14.2184277961271,14.3777784897159,23354.2755050913,0.3984375,1.0
2022-09-01,19.19,19.81,19.16,19.81,24481,13.8997264089495,14.3488056363361,13.8779967689146,14.3488056363361,33798.5350342954,0.0,1.0
2022-09-02,19.35,19.57,19.2,19.2,20276,14.0156178224686,14.1749685160574,13.9069696222944,13.9069696222944,27993.1006231516,0.0,1.0
2022-09-06,19.1,19.5814,19.1,19.41,7946,13.834537488845,14.1832257792706,13.834537488845,14.0590771025383,10970.2691631269,0.0,1.0
2022-09-07,19.16,19.33,19.1,19.1,5313,13.8779967689146,14.0011313957787,13.834537488845,13.834537488845,7335.14221793277,0.0,1.0
2022-09-08,19.1,19.38,19.075,19.14,11909,13.834537488845,14.0373474625034,13.8164294554826,13.8635103422248,16441.5977175533,0.0,1.0
2022-09-09,19.45,19.48,19.12,19.12,11041,14.0880499559181,14.1097795959529,13.8490239155349,13.8490239155349,15243.2345620544,0.0,1.0
2022-09-12,19.66,19.7372,19.42,19.44,12215,14.2401574361619,14.2960750431849,14.0663203158832,14.0808067425731,16864.0621479481,0.0,1.0
2022-09-13,19.35,19.4872,19.3437,19.42,5445,14.0156178224686,14.1149947095612,14.0110545980613,14.0663203158832,7517.38177614225,0.0,1.0
2022-09-14,19.28,19.4329,19.14,19.22,11791,13.964915329054,14.0756640610982,13.8635103422248,13.9214560489843,16278.6865973358,0.0,1.0
2022-09-15,19.275,19.47,19.18,19.18,11262,13.9612937223815,14.1025363826079,13.8924831956045,13.8924831956045,15548.347761784,0.0,1.0
2022-09-16,19.28,19.28,19.02,19.14,12119,13.964915329054,13.964915329054,13.7765917820854,13.8635103422248,16731.5242874321,0.0,1.0
2022-09-19,19.32,19.4538,19.05,19.05,7919,13.9938881824338,14.0908023769891,13.7983214221202,13.7983214221202,10932.9928898568,0.0,1.0
2022-09-20,19.2,19.29,19.13,19.28,4585,13.9069696222944,13.9721585423989,13.8562671288798,13.964915329054,6330.06344235304,0.0,1.0
2022-09-21,19.3,19.34,19.2,19.2,6359,13.9794017557439,14.0083746091237,13.9069696222944,13.9069696222944,8779.25265647172,0.0,1.0
2022-09-22,19.27,19.27,19.1717,19.22,5486,13.957672115709,13.957672115709,13.8864713285282,13.9214560489843,7573.98648740432,0.0,1.0
2022-09-23,19.0,19.15,19.0,19.1346,11728,13.7621053553955,13.8707535555697,13.7621053553955,13.8595990070185,16191.7086263722,0.0,1.0
2022-09-26,18.9,19.09,18.74,19.01,22475,13.6896732219461,13.8272942755,13.573781808427,13.7693485687405,31029.0459905963,0.0,1.0
2022-09-27,18.89,18.95,18.6701,18.95,16035,13.6824300086011,13.7258892886708,13.5231517471458,13.7258892886708,22137.9645143143,0.0,1.0
2022-09-28,19.13,19.16,18.67,18.79,16763,13.8562671288798,13.8779967689146,13.5230793150123,13.6099978751517,23143.043289894,0.0,1.0
2022-09-29,18.69,19.1,18.51,19.1,14726,13.5375657417022,13.834537488845,13.4071879014932,13.834537488845,20330.75556207,0.0,1.0
2022-09-30,18.48,18.75,18.41,18.68,38191,13.3854582614584,13.5810250217719,13.3347557680438,13.5303225283573,52726.5982392375,0.0,1.0
2022-10-03,18.0,18.57,17.91,18.57,31361,13.037784020901,13.4506471815629,12.9725951007965,13.4506471815629,43297.0817046093,0.0,1.0
2022-10-04,18.16,18.39,17.87,18.25,7903,13.1536754344201,13.3202693413539,12.9436222474167,13.2188643545246,10910.9032464375,0.0,1.0
2022-10-05,18.1,18.14,17.92,18.12,4379,13.1102161543505,13.1391890077303,12.9798383141415,13.1247025810404,6045.65928332908,0.0,1.0
2022-10-06,17.9133,18.2035,17.9133,18.15,9924,12.9749853612003,13.1851834124707,12.9749853612003,13.1464322210752,13701.1013308422,0.0,1.0
2022-10-07,17.7,18.0,17.5284,17.9,22561,12.8204876205527,13.037784020901,12.6961940795534,12.9653518874516,31147.7778239752,0.0,1.0
2022-10-10,17.0296,17.7369,17.01,17.6,11281,12.3349025979076,12.8472150777955,12.3207058997515,12.7480554871032,15574.5792133444,0.0,1.0
2022-10-11,16.78,17.05,15.8024,17.05,34915,12.1541119928177,12.3496787531312,11.4460154562159,12.3496787531312,48203.743749129,0.0,1.0
2022-10-12,16.62,16.8,16.3,16.77,23584,12.0382205792986,12.1685984195076,11.8064377522604,12.1468687794728,32560.134400099,0.0,1.0
2022-10-13,16.275,16.42,16.01,16.42,11992,11.788329718898,11.8933563123997,11.596384565257,11.8933563123997,16556.1877427912,0.0,1.0
2022-10-14,16.2001,16.44,16.07,16.44,6174,11.7340780509444,11.9078427390896,11.6398438453266,11.9078427390896,8523.84115443565,0.0,1.0
2022-10-17,16.18,16.3501,16.09,16.3,4495,11.719519192121,11.8427262511185,11.6543302720165,11.8064377522604,6205.80919811928,0.0,1.0
2022-10-18,16.15,16.3316,16.15,16.17,12637,11.6977895520862,11.8293263064304,11.6977895520862,11.7122759787761,17446.6764931331,0.0,1.0
2022-10-19,16.05,16.2,15.96,16.15,11908,11.6253574186367,11.7340056188109,11.5601684985322,11.6977895520862,16440.2171148397,0.0,1.0
2022-10-20,15.82,16.2,15.81,16.02,14360,11.458763511703,11.7340056188109,11.4515202983581,11.6036277786019,19825.4549688527,0.0,1.0
2022-10-21,15.41,15.95,15.01,15.8,56613,11.1617917645603,11.5529252851873,10.8720632307625,11.4442770850131,78160.0614311735,0.0,1.0
2022-10-24,15.2,15.55,15.0,15.55,32708,11.0096842843164,11.2631967513895,10.8648200174175,11.2631967513895,45156.7535599745,0.0,1.0
2022-10-25,15.42,16.0566,15.37,15.41,5450,11.1690349779052,11.6301379394444,11.1328189111805,11.1617917645603,7524.2847897108,0.0,1.0
2022-10-26,15.48,15.86,15.47,15.6,6248,11.2124942579749,11.4877363650828,11.2052510446299,11.2994128181142,8626.00575525008,0.0,1.0
2022-10-27,15.768,15.87,15.49,15.54,9442,11.4210988023093,11.4949795784277,11.2197374713198,11.2559535380445,13035.6508228347,0.0,1.0
2022-10-28,15.67,15.8126,15.58,15.75,27667,11.3501153115288,11.4534035338278,11.2849263914243,11.4080610182884,38197.1352801705,0.0,1.0
2022-10-31,16.3,16.37,15.6713,15.89,51719,11.8064377522604,11.857140245675,11.3510569292637,11.5094660051176,71403.3917502847,0.0,1.0
2022-11-01,15.94,16.33,15.9202,16.3,8086,11.5456820718424,11.8281673922952,11.5313405094194,11.8064377522604,11163.5535430461,0.0,1.0
2022-11-02,16.1,16.16,15.84,16.05,5097,11.6615734853615,11.7050327654311,11.4732499383929,11.6253574186367,7036.93203177171,0.0,1.0
2022-11-03,15.82,16.1,15.7,16.09,10805,11.458763511703,11.6615734853615,11.3718449515637,11.6543302720165,14917.4123216193,0.0,1.0
2022-11-04,15.76,15.93,15.7125,15.93,12434,11.4153042316333,11.5384388584974,11.3808989682449,11.5384388584974,17166.4141422503,0.0,1.0
2022-11-07,16.15,16.155,15.8,15.91,7767,11.6977895520862,11.7014111587587,11.4442770850131,11.5239524318075,10723.1412773732,0.0,1.0
2022-11-08,16.32,16.4329,16.1465,16.27,9264,11.8209241789503,11.9027000576147,11.6952544274155,11.7847081122255,12789.9035397946,0.0,1.0
2022-11-09,16.085,16.11,15.74,15.74,4187,11.6507086653441,11.6688166987064,11.4008178049435,11.4008178049435,5780.58356229706,0.0,1.0
2022-11-10,16.77,16.92,16.3,16.3,30963,12.1468687794728,12.255516979647,11.8064377522604,11.8064377522604,42747.6018245532,0.0,1.0
2022-11-11,16.48,16.72,16.39,16.72,51307,11.9368155924694,12.1106527127481,11.8716266723649,12.1106527127481,70834.5834322369,0.0,1.0
2022-11-14,16.14,16.46,16.14,16.45,27877,11.6905463387413,11.9223291657795,11.6905463387413,11.9150859524345,38487.061850049,0.0,1.0
2022-11-15,16.22,16.36,16.06,16.36,12697,11.7484920455008,11.84989703233,11.6326006319817,11.84989703233,17529.5126559556,0.0,1.0
2022-11-16,16.18,16.298,16.01,16.16,29676,11.719519192121,11.8049891095914,11.596384565257,11.7050327654311,40970.7661320107,0.0,1.0
2022-11-17,15.57,16.24,15.53,15.94,32315,11.2776831780794,11.7629784721907,11.2487103246996,11.5456820718424,44614.176693487,0.0,1.0
2022-11-18,15.85,15.9,15.29,15.29,20796,11.4804931517378,11.5167092184626,11.0748732044209,11.0748732044209,28711.01403428,0.0,1.0
2022-11-21,15.9854,16.3056,15.85,15.99,12940,11.5785662604284,11.8104939517335,11.4804931517378,11.5818981385671,17864.9991153867,0.0,1.0
2022-11-22,16.01,16.16,15.8,15.98,23070,11.596384565257,11.7050327654311,11.4442770850131,11.5746549252221,31850.5046052528,0.0,1.0
2022-11-23,16.19,16.23,15.9609,16.11,10619,11.726762405466,11.7557352588458,11.5608203877333,11.6688166987064,14660.6202168695,0.0,1.0
2022-11-25,16.35,19.99,16.09,16.09,26273,11.8426538189851,14.4791834765451,11.6543302720165,11.6543302720165,36272.5750972608,0.0,1.0
2022-11-28,16.32,16.54,16.19,16.19,13412,11.8209241789503,11.9802748725391,11.726762405466,11.726762405466,18516.643596257,0.0,1.0
2022-11-29,16.2186,16.3683,16.15,16.2,19734,11.7474779956325,11.8559088994063,11.6977895520862,11.7340056188109,27244.8139523217,0.0,1.0
2022-11-30,16.99,16.99,15.72,15.72,53410,12.5948162547742,12.5948162547742,11.6533555929989,11.6533555929989,72048.3635206688,0.3984375,1.0
2022-12-01,17.42,17.55,17.0,17.0,43238,12.913578526084,13.0099485150846,12.6022293308512,12.6022293308512,58326.6643307746,0.0,1.0
2022-12-02,17.59,17.59,17.02,17.25,50814,13.0396008193925,13.0396008193925,12.6170554830051,12.7875562327755,68546.4434364212,0.0,1.0
2022-12-05,16.85,17.56,16.84,17.56,22003,12.4910331896966,13.0173615911616,12.4836201136197,13.0173615911616,29681.3357525796,0.0,1.0
2022-12-06,16.38,16.9,16.37,16.9,13980,12.142618614079,12.5280985700815,12.135205538002,12.5280985700815,18858.5680962169,0.0,1.0
2022-12-07,16.33,16.7443,16.1914,16.38,20865,12.1055532336941,12.412676975563,12.0028079992673,12.142618614079,28146.2105384526,0.0,1.0
2022-12-08,16.32,16.69,16.15,16.34,9850,12.0981401576172,12.3724239724651,11.9721178643086,12.1129663097711,13287.3315985505,0.0,1.0
2022-12-09,16.01,16.4899,16.0,16.2,25062,11.868334799231,12.2240883201649,11.8609217231541,12.0091832446935,33807.8278703427,0.0,1.0
2022-12-12,15.96,16.1,15.89,16.0,21038,11.8312694188462,11.9350524839238,11.7793778863074,11.8609217231541,28379.581946224,0.0,1.0
2022-12-13,15.95,16.2899,15.89,16.12,14704,11.8238563427692,12.0758267986255,11.7793778863074,11.9498786360777,19835.2206929023,0.0,1.0
2022-12-14,16.03,16.1199,15.9,15.98,15248,11.883160951385,11.949804505317,11.7867909623844,11.8460955710001,20569.0591080913,0.0,1.0
2022-12-15,15.62,16.03,15.577,16.03,15885,11.5792248322292,11.883160951385,11.5473486050982,11.883160951385,21428.3515170533,0.0,1.0
2022-12-16,15.61,15.643,15.33,15.63,17217,11.5718117561522,11.5962749072062,11.364245625997,11.5866379083061,23225.1764601264,0.0,1.0
2022-12-19,15.42,15.86,15.17,15.6,27646,11.4309633106897,11.7571386580765,11.2456364087655,11.5643986800752,37293.5603424904,0.0,1.0
2022-12-20,15.03,15.4,15.03,15.29,24738,11.1418533436879,11.4161371585358,11.1418533436879,11.3345933216891,33370.762343649,0.0,1.0
2022-12-21,15.02,15.15,15.02,15.03,37765,11.1344402676109,11.2308102566115,11.1344402676109,11.1418533436879,50943.7642456103,0.0,1.0
2022-12-22,14.81,15.0508,14.8,15.0,29664,10.9787656699945,11.157272541928,10.9713525939175,11.1196141154569,40015.7771105994,0.0,1.0
2022-12-23,14.93,15.1386,14.69,14.84,47272,11.0677225829181,11.2223593498838,10.8898087570708,11.0010048982254,63768.3999316432,0.0,1.0
2022-12-27,14.62,14.99,14.55,14.88,23415,10.837917224532,11.11220103938,10.7860256919932,11.0306572025333,31586.078109651,0.0,1.0
2022-12-28,14.47,14.75,14.47,14.61,37074,10.7267210833775,10.9342872135327,10.7267210833775,10.8305041484551,50011.6275821992,0.0,1.0
2022-12-29,14.625,14.6263,14.31,14.5,79098,10.8416237625705,10.8425874624605,10.6081118661459,10.7489603116084,106700.645155549,0.0,1.0
2022-12-30,15.21,15.5,14.67,14.74,29309,11.2752887130733,11.4902679193055,10.8749826049169,10.9268741374557,39536.8935859817,0.0,1.0
2023-01-03,16.37,16.39,15.24,15.51,24947,12.135205538002,12.150031690156,11.2975279413043,11.4976809953825,33652.6965877199,0.0,1.0
2023-01-04,16.9401,17.175,16.34,16.34,32864,12.5578250051501,12.7319581621982,12.1129663097711,12.1129663097711,44332.4736705348,0.0,1.0
2023-01-05,17.3131,17.66,16.95,16.95,14128,12.8343327428212,13.0914923519313,12.5651639504663,12.5651639504663,19058.2153121139,0.0,1.0
2023-01-06,17.85,18.06,17.4,17.4,25285,13.2323407973938,13.3880153950102,12.8987523739301,12.8987523739301,34108.647661863,0.0,1.0
2023-01-09,16.8937,18.0399,16.655,17.74,56230,12.523428332153,13.3731151120954,12.3464782061957,13.1507969605471,75852.4523641115,0.0,1.0
2023-01-10,16.76,17.07,16.61,16.61,25022,12.4243155050039,12.65412086339,12.3131193638493,12.3131193638493,33753.8691633434,0.0,1.0
2023-01-11,17.21,17.21,16.61,16.61,25494,12.7579039284676,12.7579039284676,12.3131193638493,12.3131193638493,34390.5819059338,0.0,1.0
2023-01-12,17.22,17.38,17.175,17.38,19027,12.7653170045446,12.8839262217761,12.7319581621982,12.8839262217761,25666.8079518397,0.0,1.0
2023-01-13,17.71,17.71,17.305,17.4863,7131,13.1285577323162,13.1285577323162,12.8283281511988,12.9627272204743,9619.4884902806,0.0,1.0
2023-01-17,17.9591,17.9591,17.5,17.72,14377,13.3132174573935,13.3132174573935,12.9728831346998,13.1359708083931,19394.1082631839,0.0,1.0
2023-01-18,18.2,18.44,17.99,17.99,12963,13.4917984600878,13.6697122859351,13.3361238624714,13.3361238624714,17486.6679707625,0.0,1.0
2023-01-19,18.1633,18.59,18.15,18.59,3142,13.4645924708853,13.7809084270896,13.4547330797029,13.7809084270896,4238.45643478638,0.0,1.0
2023-01-20,18.07,18.25,17.91,18.18,6466,13.3954284710871,13.5288638404726,13.2768192538556,13.4769723079338,8722.42498641911,0.0,1.0
2023-01-23,18.1751,18.1751,17.94,17.96,6688,13.4733399006561,13.4733399006561,13.2990584820865,13.3138846342404,9021.89581026459,0.0,1.0
2023-01-24,18.43,18.43,18.01,18.3499,11210,13.6622992098581,13.6622992098581,13.3509500146253,13.6029204704816,15121.927636523,0.0,1.0
2023-01-25,18.43,18.47,18.0101,18.4264,17513,13.6622992098581,13.691951514166,13.3510241453861,13.6596305024704,23624.4708919204,0.0,1.0
2023-01-26,18.83,18.87,18.21,18.3,9611,13.9588222529369,13.9884745572448,13.4992115361647,13.5659292208575,12964.9283242305,0.0,1.0
2023-01-27,18.62,18.8565,18.52,18.8565,23548,13.8031476553206,13.9784669045409,13.7290168945508,13.9784669045409,31765.4908104231,0.0,1.0
2023-01-30,18.94,19.04,18.56,18.56,25542,14.0403660897836,14.1144968505533,13.7586691988587,13.7586691988587,34455.3323543329,0.0,1.0
2023-01-31,19.87,19.87,18.66,18.71,29536,14.729782164942,14.729782164942,13.8327999596284,13.8698653400133,39843.1092482019,0.0,1.0
2023-02-01,19.6548,19.8931,19.55,19.64,9252,14.5702527677655,14.7469063706798,14.4925637304789,14.5592814151716,12480.6489289127,0.0,1.0
2023-02-02,20.15,20.26,18.77,19.74,27990,14.9373482950972,15.0188921319438,13.9143437964751,14.6334121759413,37757.6052226832,0.0,1.0
2023-02-03,19.98,20.2277,19.89,20.13,7390,14.8113260017886,14.9949478962152,14.7446083170959,14.9225221429432,9968.87111810041,0.0,1.0
2023-02-06,19.77,20.21,19.75,20.02,11557,14.6556514041723,14.981826751559,14.6408252520183,14.8409783060965,15590.019419741,0.0,1.0
2023-02-07,19.98,19.98,19.5566,19.78,17563,14.8113260017886,14.8113260017886,14.4974563606897,14.6630644802492,23691.9192756695,0.0,1.0
2023-02-08,19.8,19.8425,19.67,19.8425,10603,14.6778906324032,14.7093962057303,14.5815206434025,14.7093962057303,14303.1042578103,0.0,1.0
2023-02-09,19.895,20.17,19.71,20.0601,8715,14.7483148551344,14.9521744472511,14.6111729477104,14.8707047411652,11756.2532874485,0.0,1.0
2023-02-10,19.75,19.8,19.64,19.64,14643,14.6408252520183,14.6778906324032,14.5592814151716,14.5592814151716,19752.9336647285,0.0,1.0
2023-02-13,20.13,20.14,19.65,19.71,32982,14.9225221429432,14.9299352190202,14.5666944912486,14.6111729477104,44491.6518561823,0.0,1.0
2023-02-14,20.0,20.02,19.7,19.75,26477,14.8261521539426,14.8409783060965,14.6037598716335,14.6408252520183,35716.6171304389,0.0,1.0
2023-02-15,19.4,20.0266,19.29,20.0,23864,14.3813675893243,14.8458709363073,14.2998237524776,14.8261521539426,32191.7645957169,0.0,1.0
2023-02-16,19.06,19.4,19.06,19.4,12329,14.1293230027073,14.3813675893243,14.1293230027073,14.3813675893243,16631.4224648254,0.0,1.0
2023-02-17,18.72,19.12,18.56,19.1,15357,13.8772784160903,14.1738014591691,13.7586691988587,14.1589753070152,20716.096584664,0.0,1.0
2023-02-21,17.8309,18.8,17.798,18.8,24631,13.2181818220867,13.936583024706,13.1937928017935,13.936583024706,33226.4228024264,0.0,1.0
2023-02-22,18.1,18.19,17.8416,17.85,9918,13.417667699318,13.4843853840108,13.2261138134891,13.2323407973938,13379.0614004492,0.0,1.0
2023-02-23,18.79,18.79,18.3262,18.766,2791,13.9291699486291,13.9291699486291,13.5853514801791,13.9113785660443,3764.96878086848,0.0,1.0
2023-02-24,18.38,18.74,18.2402,18.74,9707,13.6252338294732,13.8921045682442,13.5215990259172,13.8921045682442,13094.4292210285,0.0,1.0
2023-02-27,18.64,18.72,18.49,18.72,12430,13.8179738074745,13.8772784160903,13.7067776663199,13.8772784160903,16767.6681999983,0.0,1.0
2023-02-28,18.44,18.5,18.014,18.3001,16692,13.9650770358769,14.0105165490088,13.6424564926403,13.8591272377576,22040.7291137204,0.3984375,1.0
2023-03-01,17.97,18.18,17.97,18.0555,9148,13.6091341830102,13.7681724789719,13.6091341830102,13.6738854892232,12079.3547766783,0.0,1.0
2023-03-02,17.7521,17.92,17.71,17.92,13561,13.4441130178194,13.5712679220669,13.4122296261052,13.5712679220669,17906.441859044,0.0,1.0
2023-03-03,17.9,17.9,17.75,17.76,25023,13.5561214176896,13.5561214176896,13.4425226348598,13.4500958870485,33041.2871203346,0.0,1.0
2023-03-06,17.9099,18.0,17.78,18.0,11272,13.5636189373564,13.6318539395761,13.4652423914258,13.6318539395761,14883.9622915083,0.0,1.0
2023-03-07,17.8,18.08,17.8,18.08,5798,13.4803888958031,13.6924399570854,13.4803888958031,13.6924399570854,7655.89188841065,0.0,1.0
2023-03-08,17.22,17.71,17.0,17.71,46147,13.0411402688612,13.4122296261052,12.8745287207108,13.4122296261052,60934.1916133988,0.0,1.0
2023-03-09,15.94,16.8524,15.7,16.72,127352,12.0717639887135,12.7627475184063,11.8900059361859,12.6624776594285,168160.25246169,0.0,1.0
2023-03-10,15.5265,16.197,15.5265,15.81,39761,11.7586100107127,12.2663965699619,11.7586100107127,11.973311710261,52501.8829553462,0.0,1.0
2023-03-13,15.465,15.9,15.21,15.55,23689,11.7120345097525,12.0414709799589,11.5189165789418,11.7764071533561,31279.824585126,0.0,1.0
2023-03-14,15.5564,15.73,15.5,15.5446,35672,11.7812540347568,11.9127256927518,11.7385408924128,11.7723175971742,47102.6173582934,0.0,1.0
2023-03-15,15.18,15.5,15.18,15.5,10009,11.4961968223759,11.7385408924128,11.4961968223759,11.7385408924128,13216.2507607972,0.0,1.0
2023-03-16,15.44,15.61,15.36,15.48,42585,11.6931013792809,11.821846666488,11.6325153617716,11.7233943880355,56230.7961483214,0.0,1.0
2023-03-17,15.255,15.4399,15.12,15.4023,7639,11.5529962137908,11.693025646759,11.450757309244,11.6645502185296,10086.8158219333,0.0,1.0
2023-03-20,15.3,15.7,15.25,15.4,22806,11.5870758486397,11.8900059361859,11.5492095876965,11.6628083705263,30113.8789939797,0.0,1.0
2023-03-21,14.965,15.6298,14.96,15.35,57916,11.3333719003198,11.8368417058215,11.3295852742255,11.624942109583,76474.4109363907,0.0,1.0
2023-03-22,15.06,15.25,14.95,14.95,22505,11.405317796112,11.5492095876965,11.3220120220369,11.3220120220369,29716.4275523771,0.0,1.0
2023-03-23,15.06,15.3394,15.02,15.02,19089,11.405317796112,11.616914462263,11.3750247873574,11.3750247873574,25205.8158430272,0.0,1.0
2023-03-24,15.16,15.1776,14.8,15.17,9533,11.4810503179986,11.4943792418506,11.2084132392071,11.4886235701872,12587.7228996583,0.0,1.0
2023-03-27,15.04,15.15,15.02,15.15,13037,11.3901712917347,11.4734770658099,11.3750247873574,11.4734770658099,17214.533037118,0.0,1.0
2023-03-28,14.978,15.2,14.91,15.1,13206,11.3432171281651,11.5113433267532,11.2917190132822,11.4356108048667,17437.6868365559,0.0,1.0
2023-03-29,15.69,15.79,15.09,15.11,30107,11.8824326839972,11.9581652058837,11.428037552678,11.4431840570553,39754.3872170369,0.0,1.0
2023-03-30,15.5,15.94,15.2368,15.8,22743,11.7385408924128,12.0717639887135,11.5392128948074,11.9657384580724,30030.6914829465,0.0,1.0
2023-03-31,15.08,15.68,15.015,15.5594,34380,11.4204643004893,11.8748594318086,11.3712381612631,11.7835260104134,45396.6131637737,0.0,1.0
2023-04-03,14.87,15.05,14.7807,15.05,16283,11.2614260045276,11.3977445439234,11.1937968624829,11.3977445439234,21500.6705103469,0.0,1.0
2023-04-04,14.86,15.0,14.754,14.8,9426,11.253852752339,11.3598782829801,11.1735762791392,11.2084132392071,12446.4361745703,0.0,1.0
2023-04-05,14.705,14.9,14.5927,14.87,20289,11.1364673434148,11.2841457610936,11.0514197213363,11.2614260045276,26790.3398627052,0.0,1.0
2023-04-06,14.69,14.74,14.65,14.6657,10735,11.1251074651319,11.1629737260751,11.0948144563773,11.1067044623134,14174.8877927024,0.0,1.0
2023-04-10,14.35,14.7805,14.35,14.6577,19458,10.8676168907176,11.1936453974392,10.8676168907176,11.1006458605625,25693.0569790782,0.0,1.0
2023-04-11,14.89,14.92,14.4141,14.4991,11491,11.2765725089049,11.2992922654709,10.9161614372469,10.9805340808505,15173.1379250996,0.0,1.0
2023-04-12,14.74,15.0,14.74,14.87,13009,11.1629737260751,11.3598782829801,11.1629737260751,11.2614260045276,17177.5608099922,0.0,1.0
2023-04-13,14.78,14.9799,14.61,14.9799,4737,11.1932667348297,11.3446560460809,11.0645214476226,11.3446560460809,6254.90856767876,0.0,1.0
2023-04-14,14.645,14.71,14.595,14.64,6116,11.0910278302829,11.1402539695092,11.0531615693397,11.0872412041886,8075.79075362534,0.0,1.0
2023-04-17,14.52,14.675,14.52,14.55,3829,10.9963621779248,11.1137475868489,10.9963621779248,11.0190819344907,5055.95205945573,0.0,1.0
2023-04-18,14.34,14.755,14.21,14.51,10284,10.860043638529,11.1743336043581,10.7615913600765,10.9887889257361,13579.3708486401,0.0,1.0
2023-04-19,14.2608,14.34,14.11,14.17,8126,10.8000634811949,10.860043638529,10.68585883819,10.7312983513219,10729.8684865859,0.0,1.0
2023-04-20,13.7831,14.11,13.69,14.11,17669,10.4382892241429,10.68585883819,10.3677822462665,10.68585883819,23330.7957530748,0.0,1.0
2023-04-21,13.725,13.86,13.55,13.86,19382,10.3942886289268,10.4965275334736,10.2617567156254,10.4965275334736,25592.7037911652,0.0,1.0
2023-04-24,13.71,14.15,13.58,13.86,9027,10.3829287506438,10.7161518469446,10.2844764721913,10.4965275334736,11919.5819380275,0.0,1.0
2023-04-25,13.5501,13.9146,13.55,13.6301,11028,10.2618324481473,10.5378774904237,10.2617567156254,10.3224184656565,14561.7757408404,0.0,1.0
2023-04-26,13.5,13.74,13.5,13.7036,10662,10.2238904546821,10.4056485072098,10.2238904546821,10.3780818692431,14078.4959148387,0.0,1.0
2023-04-27,13.5,13.6544,13.46,13.5,12886,10.2238904546821,10.3408214684749,10.1935974459275,10.2238904546821,17015.1470979752,0.0,1.0
2023-04-28,13.88,13.88,13.49,13.5,44100,10.5116740378509,10.5116740378509,10.2163172024935,10.2238904546821,58231.2577231652,0.0,1.0
2023-05-01,13.565,13.88,13.44,13.6028,13376,10.2731165939084,10.5116740378509,10.1784509415502,10.3017434871815,17662.1610726769,0.0,1.0
2023-05-02,13.265,13.78,13.13,13.47,25679,10.0459190282488,10.4359415159644,9.94368012370193,10.2011706981161,33907.4935844251,0.0,1.0
2023-05-03,12.81,13.25,12.81,13.185,15395,9.70133605366502,10.0345591499658,9.70133605366502,9.98533301073953,20328.1227357851,0.0,1.0
2023-05-04,12.45,12.95,12.45,12.95,36547,9.4286989748735,9.80736158430617,9.4286989748735,9.80736158430617,48257.9994559753,0.0,1.0
2023-05-05,12.55,12.75,12.4965,12.75,14040,9.50443149676003,9.6558965405331,9.46391459755074,9.6558965405331,18538.9310302321,0.0,1.0
2023-05-08,12.56,12.68,12.5,12.5,31816,9.51200474894869,9.60288377521253,9.46656523581677,9.46656523581677,42011.0135083949,0.0,1.0
2023-05-09,12.305,12.575,12.26,12.5,30990,9.31888681813802,9.52336462723166,9.28480718328908,9.46656523581677,40920.3328081833,0.0,1.0
2023-05-10,12.29,12.51,12.25,12.31,65110,9.30752693985504,9.47413848800542,9.27723393110043,9.32267344423235,85973.6324343599,0.0,1.0
2023-05-11,12.435,12.57,12.202,12.4,15152,9.41733909659052,9.51957800113734,9.24088232059489,9.39083271393023,20007.2566218003,0.0,1.0
2023-05-12,12.45,12.66,12.25,12.4,11622,9.4286989748735,9.58773727083522,9.27723393110043,9.39083271393023,15346.115130581,0.0,1.0
2023-05-15,12.74,12.7834,12.4477,12.635,11065,9.64832328834445,9.6811912028432,9.42695712687011,9.56880414036359,14610.6318981138,0.0,1.0
2023-05-16,12.69,12.95,12.52,12.52,20135,9.61045702740118,9.80736158430617,9.48171174019407,9.48171174019407,26586.9926135131,0.0,1.0
2023-05-17,13.1,13.15,12.51,12.95,32653,9.92096036713597,9.95882662807924,9.47413848800542,9.80736158430617,43116.2190121203,0.0,1.0
2023-05-18,13.25,13.4899,12.99,13.4899,23984,10.0345591499658,10.2162414699716,9.83765459306078,10.2162414699716,31669.35340663,0.0,1.0
2023-05-19,13.74,13.98,13.025,13.5,44459,10.4056485072098,10.5874065597375,9.86416097572107,10.2238904546821,58705.2944923852,0.0,1.0
2023-05-22,13.8,14.1,13.4001,13.65,18542,10.4510880203417,10.6782855860013,10.1482336653175,10.3374892375119,24483.5369773906,0.0,1.0
2023-05-23,14.12,14.262,13.91,13.93,22568,10.6934320903786,10.8009722714575,10.5343937944169,10.5495402987942,29799.6150634102,0.0,1.0
2023-05-24,14.06,14.22,13.73,14.22,15010,10.6479925772467,10.7691646122652,10.3980752550211,10.7691646122652,19819.7546128051,0.0,1.0
2023-05-25,13.8,14.1488,13.14,13.14,20637,10.4510880203417,10.7152430566819,9.95125337589058,9.95125337589058,27249.8518284117,0.0,1.0
2023-05-26,13.62,14.0,13.32,13.32,8383,10.3147694809459,10.6025530641148,10.0875719152863,10.0875719152863,11069.2207141337,0.0,1.0
2023-05-30,13.85,13.9564,13.745,13.9564,6658,10.488954281285,10.5695336845722,10.4094351333041,10.5695336845722,8791.46743584652,0.0,1.0
2023-05-31,13.69,13.97,13.3601,13.54,85684,10.6695290131582,10.8877516664587,10.412415965573,10.5526240203186,109940.556753103,0.3984375,1.0
2023-06-01,13.7,13.8,13.538,13.58,13034,10.6773226793475,10.7552593412405,10.5510652870807,10.5837986850758,16723.8366173375,0.0,1.0
2023-06-02,13.8,13.8,13.36,13.6,15043,10.7552593412405,10.7552593412405,10.4123380289111,10.5993860174544,19301.5708327919,0.0,1.0
2023-06-05,13.645,13.75,13.5,13.75,8996,10.6344575153063,10.716291010294,10.5214493555614,10.716291010294,11542.7063226614,0.0,1.0
2023-06-06,13.69,13.74,13.6,13.665,7347,10.6695290131582,10.7084973441047,10.5993860174544,10.6500448476849,9426.88565502368,0.0,1.0
2023-06-07,13.6,13.74,13.43,13.74,9050,10.5993860174544,10.7084973441047,10.4668936922363,10.7084973441047,11611.9933548339,0.0,1.0
2023-06-08,13.76,13.76,13.6,13.7169,6755,10.7240846764833,10.7240846764833,10.5993860174544,10.6904939752074,8667.29448750308,0.0,1.0
2023-06-09,13.51,13.8899,13.51,13.76,5920,10.5292430217507,10.8253244002824,10.5292430217507,10.7240846764833,7595.91167520624,0.0,1.0
2023-06-12,13.48,13.8,13.455,13.66,16443,10.5058620231828,10.7552593412405,10.4863778577095,10.6461480145903,21097.901296523,0.0,1.0
2023-06-13,13.45,13.59,13.45,13.5743,16622,10.4824810246149,10.5915923512651,10.4824810246149,10.5793562953479,21327.5749772429,0.0,1.0
2023-06-14,13.375,13.84,13.375,13.5999,16581,10.4240285281951,10.7864340059978,10.4240285281951,10.5993080807925,21274.9681565193,0.0,1.0
2023-06-15,13.38,13.79,13.38,13.585,5451,10.4279253612897,10.7474656750512,10.4279253612897,10.5876955181705,6994.14096985631,0.0,1.0
2023-06-16,13.35,13.79,13.17,13.59,17545,10.4045443627218,10.7474656750512,10.2642583713143,10.5915923512651,22511.8699901172,0.0,1.0
2023-06-20,13.23,13.4,13.23,13.4,12639,10.3110203684502,10.4435126936683,10.3110203684502,10.4435126936683,16217.0148079276,0.0,1.0
2023-06-21,13.44,13.58,13.14,13.14,10134,10.4746873584256,10.5837986850758,10.2408773727464,10.2408773727464,13002.8663710371,0.0,1.0
2023-06-22,13.48,13.5502,13.4,13.4,11690,10.5058620231828,10.5605735598317,10.4435126936683,10.4435126936683,14999.3593721556,0.0,1.0
2023-06-23,13.25,13.5,13.25,13.5,15453,10.3266077008288,10.5214493555614,10.3266077008288,10.5214493555614,19827.6390400273,0.0,1.0
2023-06-26,13.44,13.5799,13.35,13.35,8797,10.4746873584256,10.5837207484139,10.4045443627218,10.4045443627218,11287.3707781738,0.0,1.0
2023-06-27,13.4337,13.57,13.35,13.36,20948,10.4697773487263,10.5760050188865,10.4045443627218,10.4123380289111,26878.2361101724,0.0,1.0
2023-06-28,13.393,13.43,13.12,13.43,55808,10.4380571273358,10.4668936922363,10.2252900403678,10.4668936922363,71606.8646570796,0.0,1.0
2023-06-29,13.2,13.3999,13.14,13.21,100940,10.2876393698822,10.4434347570065,10.2408773727464,10.2954330360716,129515.426435021,0.0,1.0
2023-06-30,13.61,14.0,13.18,13.18,193837,10.6071796836437,10.9111326650266,10.2720520375036,10.2720520375036,248710.934355905,0.0,1.0
2023-07-03,14.23,14.3426,13.57,13.57,24613,11.0903869873806,11.1781436686722,10.5760050188865,10.5760050188865,31580.7726455831,0.0,1.0
2023-07-05,14.24,14.34,14.01,14.01,36309,11.0981806535699,11.176117315463,10.9189263312159,10.9189263312159,46587.830576869,0.0,1.0
2023-07-06,13.925,14.14,13.65,14.03,12281,10.8526801686068,11.0202439916769,10.638354348401,10.9345136635945,15757.6674464879,0.0,1.0
2023-07-07,13.85,14.09,13.73,13.92,18552,10.7942276721871,10.9812756607304,10.7007036779154,10.8487833355122,23803.9448308152,0.0,1.0
2023-07-10,13.78,14.22,13.74,13.74,9645,10.7396720088619,11.0825933211913,10.7084973441047,10.7084973441047,12375.4338019197,0.0,1.0
2023-07-11,14.51,14.51,13.975,14.0,19191,11.3086096406812,11.3086096406812,10.8916484995534,10.9111326650266,24623.8413781896,0.0,1.0
2023-07-12,14.79,14.84,14.18,14.37,21499,11.5268322939817,11.5658006249282,11.0514186564341,11.1994983140309,27585.2204569694,0.0,1.0
2023-07-13,14.9,14.9,14.5,14.64,5639,11.6125626220641,11.6125626220641,11.3008159744919,11.4099273011421,7235.3624892716,0.0,1.0
2023-07-14,14.84,14.91,14.7483,14.8,5692,11.5658006249282,11.6203562882534,11.4943327059723,11.534625960171,7303.36642825575,0.0,1.0
2023-07-17,14.81,14.87,14.5,14.65,8765,11.5424196263603,11.5891816234961,11.3008159744919,11.4177209673314,11246.3117961457,0.0,1.0
2023-07-18,14.71,14.84,14.57,14.62,10984,11.4644829644673,11.5658006249282,11.355371637817,11.3943399687635,14093.4955811597,0.0,1.0
2023-07-19,14.87,14.94,14.5547,14.6499,12919,11.5891816234961,11.6437372868213,11.3434473285474,11.4176430306695,16576.280900674,0.0,1.0
2023-07-20,14.9399,14.9399,14.645,14.7,9839,11.6436593501594,11.6436593501594,11.4138241342368,11.456689298278,12624.3538804652,0.0,1.0
2023-07-21,14.83,14.8307,14.7,14.81,3502,11.5580069587389,11.5585525153722,11.456689298278,11.5424196263603,4493.39234570478,0.0,1.0
2023-07-24,14.75,14.93,14.725,14.82,13914,11.4956576292245,11.635943620632,11.4761734637512,11.5502132925496,17852.9586231114,0.0,1.0
2023-07-25,14.76,14.8,14.66,14.8,5514,11.5034512954138,11.534625960171,11.4255146335207,11.534625960171,7074.97584072419,0.0,1.0
2023-07-26,14.805,14.84,14.64,14.64,14125,11.5385227932657,11.5658006249282,11.4099273011421,11.4099273011421,18123.6912858594,0.0,1.0
2023-07-27,14.7468,14.88,14.701,14.75,4812,11.4931636560439,11.5969752896854,11.4574686648969,11.4956576292245,6174.24442248184,0.0,1.0
2023-07-28,14.52,14.77,14.51,14.67,11869,11.3164033068705,11.5112449616031,11.3086096406812,11.43330829971,15229.0330528755,0.0,1.0
2023-07-31,14.62,14.87,14.53,14.53,9371,11.3943399687635,11.5891816234961,11.3241969730598,11.3241969730598,12023.8662683037,0.0,1.0
2023-08-01,14.48,14.6501,14.48,14.55,5160,11.2852286421133,11.4177989039933,11.2852286421133,11.3397843054384,6620.76085203785,0.0,1.0
2023-08-02,13.86,14.37,13.86,14.37,14695,10.8020213383764,11.1994983140309,10.8020213383764,11.1994983140309,18855.0544032357,0.0,1.0
2023-08-03,13.85,14.0999,13.55,13.8,7387,10.7942276721871,10.9889913902578,10.5604176865079,10.7552593412405,9478.20938255884,0.0,1.0
2023-08-04,13.8956,13.91,13.7472,13.85,8188,10.8297667900103,10.8409896693229,10.714108783761,10.7942276721871,10505.9670264508,0.0,1.0
2023-08-07,14.31,14.3648,13.96,13.9999,9275,11.1527363168951,11.1954456076125,10.8799580002694,10.9110547283647,11900.6893222192,0.0,1.0
2023-08-08,14.0001,14.25,14.0001,14.24,3157,10.9112106016885,11.1059743197592,10.9112106016885,11.0981806535699,4050.72519571388,0.0,1.0
2023-08-09,14.17,14.23,14.0447,14.1,5344,11.0436249902448,11.0903869873806,10.9459703528928,10.9890693269197,6856.8499986997,0.0,1.0
2023-08-10,14.24,14.3743,14.17,14.19,7047,11.0981806535699,11.2028495904923,11.0436249902448,11.0592123226234,9041.9576985099,0.0,1.0
2023-08-11,14.4049,14.48,14.24,14.24,9707,11.2266982090316,11.2852286421133,11.0981806535699,11.0981806535699,12454.9855795991,0.0,1.0
2023-08-14,14.13,14.45,14.12,14.445,11207,11.0124503254876,11.2618476435453,11.0046566592983,11.2579508104507,14379.6253621683,0.0,1.0
2023-08-15,13.86,14.42,13.84,14.13,16743,10.8020213383764,11.2384666449774,10.7864340059978,11.0124503254876,21482.8292530368,0.0,1.0
2023-08-16,13.95,13.98,13.84,13.98,19718,10.8721643340801,10.895545332648,10.7864340059978,10.895545332648,25300.0314884657,0.0,1.0
2023-08-17,13.55,13.9752,13.55,13.84,15011,10.5604176865079,10.8918043728772,10.5604176865079,10.7864340059978,19260.5118507637,0.0,1.0
2023-08-18,13.35,13.8499,13.33,13.56,11455,10.4045443627218,10.7941497355252,10.3889570303432,10.5682113526972,14697.8324728864,0.0,1.0
2023-08-21,13.63,13.7,13.45,13.5,15251,10.6227670160224,10.6773226793475,10.4824810246149,10.5214493555614,19568.4542159747,0.0,1.0
2023-08-22,13.81,13.85,13.59,13.59,8082,10.7630530074298,10.7942276721871,10.5915923512651,10.5915923512651,10369.9591484826,0.0,1.0
2023-08-23,13.82,14.01,13.7465,13.8733,2877,10.7708466736191,10.9189263312159,10.7135632271278,10.8123869144081,3691.45910296764,0.0,1.0
2023-08-24,13.7958,13.7958,13.7958,13.7958,488,10.751986001441,10.751986001441,10.751986001441,10.751986001441,626.149475929165,0.0,1.0
2023-08-25,13.75,13.89,13.74,13.8133,8907,10.716291010294,10.8254023369443,10.7084973441047,10.7656249172723,11428.5110288956,0.0,1.0
2023-08-28,14.24,14.24,13.855,13.9999,16952,11.0981806535699,11.0981806535699,10.7981245052817,10.9110547283647,21750.9957294082,0.0,1.0
2023-08-29,14.68,14.7,14.22,14.22,10246,11.4411019658993,11.456689298278,11.0825933211913,11.0825933211913,13146.5728081357,0.0,1.0
2023-08-30,14.69,14.69,14.3101,14.3419,5837,11.4488956320887,11.4488956320887,11.152814253557,11.177598112039,7489.41494057072,0.0,1.0
2023-08-31,14.98,14.98,14.245,14.43,63679,11.9854408388086,11.9854408388086,11.3973701434465,11.5453879375172,79589.1809762437,0.3984375,1.0
2023-09-01,14.85,15.0,14.49,14.62,11211,11.881428334867,12.0014427624919,11.5933937085672,11.6974062125088,14012.0653264761,0.0,1.0
2023-09-05,14.56,14.72,14.4,14.72,10717,11.6494004414588,11.7774158309254,11.5213850519922,11.7774158309254,13394.6395597042,0.0,1.0
2023-09-06,14.4,14.54,14.295,14.54,7655,11.5213850519922,11.6333985177755,11.4373749526548,11.6333985177755,9567.59968550304,0.0,1.0
2023-09-07,14.27,14.39,14.2,14.2,12629,11.4173725480506,11.5133840901506,11.361365815159,11.361365815159,15784.352244052,0.0,1.0
2023-09-08,14.38,14.45,14.21,14.41,2082,11.5053831283089,11.5613898612006,11.3693667770007,11.5293860138339,2602.18713849997,0.0,1.0
2023-09-11,14.2201,14.38,14.2092,14.38,5314,11.3774477484608,11.5053831283089,11.3687267000533,11.5053831283089,6641.7014668534,0.0,1.0
2023-09-12,14.22,14.3557,14.18,14.3,17089,11.3773677388423,11.4859407910337,11.3453638914757,11.4413754335756,21358.6820412229,0.0,1.0
2023-09-13,14.35,14.41,14.18,14.2892,10180,11.4813802427839,11.5293860138339,11.3453638914757,11.4327343947866,12723.4702545292,0.0,1.0
2023-09-14,14.2501,14.36,14.2,14.25,10687,11.4014506339857,11.4893812046256,11.361365815159,11.4013706243673,13357.144067795,0.0,1.0
2023-09-15,14.15,14.3195,14.15,14.19,10260,11.3213610059507,11.4569773091669,11.3213610059507,11.3533648533174,12823.4582329537,0.0,1.0
2023-09-18,14.0225,14.1285,13.86,14.1285,13245,11.2193487424695,11.3041589379911,11.0893331125425,11.3041589379911,16554.2596779213,0.0,1.0
2023-09-19,13.95,13.9899,13.85,13.89,32017,11.1613417691175,11.1932656068657,11.0813321507009,11.1133359980675,40016.4388152514,0.0,1.0
2023-09-20,13.8954,13.92,13.86,13.9,13092,11.117656517462,11.1373388835925,11.0893331125425,11.1213369599092,16363.0326691843,0.0,1.0
2023-09-21,13.59,13.74,13.5501,13.74,5282,10.8733071428177,10.9933215704426,10.8413833050695,10.9933215704426,6601.70627548358,0.0,1.0
2023-09-22,13.6577,13.8899,13.55,13.695,5450,10.9274736544857,11.1132559884491,10.841303295451,10.9573172421551,6811.68103017524,0.0,1.0
2023-09-25,13.56,13.665,13.51,13.535,5889,10.8493042572927,10.9333143566301,10.8092994480844,10.8293018526885,7360.36506178017,0.0,1.0
2023-09-26,13.39,13.615,13.37,13.5754,7614,10.7132879059845,10.8933095474218,10.6972859823011,10.8616257385289,9516.35584656036,0.0,1.0
2023-09-27,13.6,13.6,13.375,13.505,9116,10.8813081046593,10.8813081046593,10.701286463222,10.8052989671636,11393.6301414821,0.0,1.0
2023-09-28,13.58,13.58,13.317,13.49,9877,10.865306180976,10.865306180976,10.6548808845403,10.7932975244011,12344.765786246,0.0,1.0
2023-09-29,13.5,13.7999,13.5,13.71,17039,10.8012984862427,11.0412473318742,10.8012984862427,10.9693186849176,21296.1895547075,0.0,1.0
2023-10-02,13.25,13.34,13.1218,13.24,3184,10.6012744402012,10.6732830967762,10.4987021093911,10.5932734783595,3979.5215412987,0.0,1.0
2023-10-03,12.99,13.2514,12.99,13.13,22008,10.393249432318,10.602394574859,10.393249432318,10.5052628981013,27506.6928646049,0.0,1.0
2023-10-04,12.98,13.05,12.9,13.05,8386,10.3852484704763,10.441255203368,10.3212407757431,10.441255203368,10481.2398383577,0.0,1.0
2023-10-05,12.84,13.14,12.82,12.91,3402,10.2732350046931,10.5132638599429,10.2572330810098,10.3292417375847,4251.9887825057,0.0,1.0
2023-10-06,12.7,12.905,12.7,12.83,25779,10.1612215389098,10.3252412566639,10.1612215389098,10.2652340428514,32219.8761975941,0.0,1.0
2023-10-09,12.815,12.87,12.7,12.7,5019,10.2532326000889,10.2972378902181,10.1612215389098,10.1612215389098,6272.99579641277,0.0,1.0
2023-10-10,13.1,13.185,12.73,12.7385,14640,10.4812600125763,10.5492681882304,10.1852244244348,10.1920252420002,18297.8000517,0.0,1.0
2023-10-11,12.7,13.0,12.47,12.8,62559,10.1612215389098,10.4012503941597,9.97719941655162,10.2412311573264,78189.3492782997,0.0,1.0
2023-10-12,12.06,12.55,12.06,12.55,28510,9.64915998104351,10.0412071112849,9.64915998104351,10.0412071112849,35633.2158110634,0.0,1.0
2023-10-13,12.1,12.41,12.1,12.25,10323,9.68116382841015,9.92919364550165,9.68116382841015,9.80117825603507,12902.1987659631,0.0,1.0
2023-10-16,12.08,12.3499,12.06,12.1,13631,9.66516190472683,9.88110786483327,9.64915998104351,9.68116382841015,17036.7016738199,0.0,1.0
2023-10-17,12.0501,12.345,12.02,12.1,26341,9.64123902882026,9.87718739353085,9.61715613367686,9.68116382841015,32922.2917460267,0.0,1.0
2023-10-18,12.05,12.17,12.03,12.03,8712,9.64115901920185,9.73717056130178,9.62515709551852,9.62515709551852,10888.6908504379,0.0,1.0
2023-10-19,11.87,12.2,11.86,12.0,30712,9.49714170605194,9.76117344682676,9.48914074421028,9.60115420999354,38385.3849172003,0.0,1.0
2023-10-20,12.01,12.1,11.7775,11.79,8634,9.6091551718352,9.68116382841015,9.42313280901658,9.43313401131865,10791.2025714739,0.0,1.0
2023-10-23,12.02,12.0586,12.02,12.0586,911,9.61715613367686,9.64803984638567,9.61715613367686,9.64803984638567,1138.61310431002,0.0,1.0
2023-10-24,12.035,12.0427,11.7501,12.04,18336,9.62915757643935,9.63531831705743,9.40121017357042,9.63315805736018,22917.2446549161,0.0,1.0
2023-10-25,11.5516,11.8415,11.5516,11.8,14567,9.24239108101345,9.47433896480321,9.24239108101345,9.44113497316031,18206.5610213876,0.0,1.0
2023-10-26,11.5,12.0399,11.5,11.5,9953,9.20110611791048,9.63307804774177,9.20110611791048,9.20110611791048,12439.7543657494,0.0,1.0
2023-10-27,11.0,11.8144,11.0,11.8144,7842,8.80105802582741,9.45265635821231,8.80105802582741,9.45265635821231,9801.32158507048,0.0,1.0
2023-10-30,11.11,11.15,11.0,11.142,12572,8.88906860608568,8.92107245345233,8.80105802582741,8.914671683979,15713.1108094244,0.0,1.0
2023-10-31,10.97,11.17,10.85,11.17,14272,8.77705514030243,8.93707437713565,8.68104359820249,8.93707437713565,17837.8553509469,0.0,1.0
2023-11-01,11.5201,11.6,11.09,11.09,12156,9.21718805121221,9.28111573632709,8.87306668240236,8.87306668240236,15193.1733216165,0.0,1.0
2023-11-02,12.58,12.58,11.7962,11.8799,26695,10.0652099968099,10.0652099968099,9.43809460766048,9.50506265827519,33364.7385505555,0.0,1.0
2023-11-03,12.93,13.0,12.5,12.525,25554,10.345243661268,10.4012503941597,10.0012023020766,10.0212047066808,31938.6600082749,0.0,1.0
2023-11-06,13.2,13.2,12.82,12.87,10029,10.5612696309929,10.5612696309929,10.2572330810098,10.2972378902181,12534.7429452527,0.0,1.0
2023-11-07,13.145,13.1619,12.99,13.1619,2236,10.5172643408638,10.5307859663762,10.393249432318,10.5307859663762,2794.66399696729,0.0,1.0
2023-11-08,13.1,13.23,12.97,12.97,4939,10.4812600125763,10.5852725165179,10.3772475086347,10.3772475086347,6173.00781798814,0.0,1.0
2023-11-09,13.0,13.15,12.82,12.82,14135,10.4012503941597,10.5212648217846,10.2572330810098,10.2572330810098,17666.6259378948,0.0,1.0
2023-11-10,12.99,13.0,12.75,12.94,9428,10.393249432318,10.4012503941597,10.2012263481181,10.3532446231097,11783.583257338,0.0,1.0
2023-11-13,13.055,13.16,12.69,12.95,6044,10.4452556842888,10.5292657836262,10.1532205770682,10.3612455849514,7554.09176997781,0.0,1.0
2023-11-14,13.5,13.6,13.39,13.59,28396,10.8012984862427,10.8813081046593,10.7132879059845,10.8733071428177,35490.7329418085,0.0,1.0
2023-11-15,13.0,13.49,13.0,13.49,20569,10.4012503941597,10.7932975244011,10.4012503941597,10.7932975244011,25708.1591026924,0.0,1.0
2023-11-16,12.9,13.23,12.9,13.19,9563,10.3212407757431,10.5852725165179,10.3212407757431,10.5532686691512,11952.3129709294,0.0,1.0
2023-11-17,13.03,13.36,12.89,12.89,13413,10.4252532796847,10.6892850204595,10.3132398139014,10.3132398139014,16764.2344326128,0.0,1.0
2023-11-20,12.92,13.34,12.92,13.17,10195,10.3372426994264,10.6732830967762,10.3372426994264,10.5372667454679,12742.2180004837,0.0,1.0
2023-11-21,12.72,13.0,12.72,12.88,4837,10.1772234625932,10.4012503941597,10.1772234625932,10.3052388520597,6045.52314549677,0.0,1.0
2023-11-22,12.74,12.97,12.72,12.75,4542,10.1932253862765,10.3772475086347,10.1772234625932,10.2012263481181,5676.81747505611,0.0,1.0
2023-11-24,12.78,13.19,12.78,13.19,1099,10.2252292336431,10.5532686691512,10.2252292336431,10.5532686691512,1373.58485360781,0.0,1.0
2023-11-27,12.95,13.1125,12.78,12.97,13089,10.3612455849514,10.4912612148784,10.2252292336431,10.3772475086347,16359.2831199932,0.0,1.0
2023-11-28,13.14,13.14,13.0,13.0,3805,10.5132638599429,10.5132638599429,10.4012503941597,10.4012503941597,4755.6782238196,0.0,1.0
2023-11-29,13.17,13.25,13.03,13.03,7573,10.5372667454679,10.6012744402012,10.4252532796847,10.4252532796847,9465.1120076178,0.0,1.0
2023-11-30,13.3,13.3,12.72,13.024,78891,10.9600675727882,10.9600675727882,10.4821097387869,10.7326255690221,95733.9261853725,0.3984375,1.0
2023-12-01,13.0797,13.09,12.94,12.95,6714,10.7785260023908,10.7870138742705,10.663404089615,10.6716447419253,8147.41327158474,0.0,1.0
2023-12-04,12.76,13.0014,12.71,13.0001,17723,10.5150723480284,10.7140016948006,10.4738690864765,10.7129304100003,21506.7925844945,0.0,1.0
2023-12-05,12.48,12.7873,12.45,12.65,15993,10.2843340833381,10.5375693288357,10.259612126407,10.4244251726143,19407.4442139491,0.0,1.0
2023-12-06,12.48,12.6,12.45,12.5928,21951,10.2843340833381,10.3832219110625,10.259612126407,10.377288641399,26637.4543825672,0.0,1.0
2023-12-07,12.69,12.7399,12.5,12.7397,13708,10.4573877818558,10.4985086368845,10.3008153879588,10.4983438238383,16634.6054701942,0.0,1.0
2023-12-08,12.5601,12.785,12.56,12.56,23957,10.3503417083441,10.5356739788043,10.350259301821,10.350259301821,29071.7276954656,0.0,1.0
2023-12-11,12.475,12.6,12.43,12.6,31196,10.2802137571829,10.3832219110625,10.2431308217863,10.3832219110625,37856.2264552216,0.0,1.0
2023-12-12,12.36,12.45,12.32,12.45,20453,10.1854462556137,10.259612126407,10.1524836463722,10.259612126407,24819.6371229852,0.0,1.0
2023-12-13,12.5,12.53,12.31,12.31,56268,10.3008153879588,10.3255373448899,10.1442429940619,10.1442429940619,68281.0023779462,0.0,1.0
2023-12-14,12.75,12.9015,12.49,12.63,83514,10.506831695718,10.6316775782201,10.2925747356485,10.4079438679936,101343.918969784,0.0,1.0
2023-12-15,13.085,13.09,12.75,12.75,18550,10.7828935481153,10.7870138742705,10.506831695718,10.506831695718,22510.3539153853,0.0,1.0
2023-12-18,13.01,13.1882,12.95,13.025,33047,10.7210886557876,10.8679370799583,10.6716447419253,10.7334496342531,40102.4078620881,0.0,1.0
2023-12-19,12.97,13.17,12.93,12.97,25573,10.6881260465461,10.8529390927534,10.6551634373046,10.6881260465461,31032.7375028651,0.0,1.0
2023-12-20,12.65,12.9617,12.62,12.85,40541,10.4244251726143,10.6812863051285,10.3997032156832,10.5892382188217,49196.3481446705,0.0,1.0
2023-12-21,12.82,13.01,12.66,12.76,157082,10.5645162618906,10.7210886557876,10.4326658249247,10.5150723480284,190618.405053183,0.0,1.0
2023-12-22,13.3,13.3,12.8,12.8,49509,10.9600675727882,10.9600675727882,10.5480349572698,10.5480349572698,60078.9817788037,0.0,1.0
2023-12-26,13.26,13.336,12.9651,13.0,20687,10.9271049635467,10.9897339211055,10.684088126914,10.7128480034772,25103.5952262844,0.0,1.0
2023-12-27,13.27,13.36,13.03,13.03,30528,10.9353456158571,11.0095114866504,10.7375699604083,10.7375699604083,37045.611015034,0.0,1.0
2023-12-28,13.2,13.2438,13.07,13.09,14087,10.8776610496845,10.9137551068039,10.7705325696498,10.7870138742705,17094.5205178455,0.0,1.0
2023-12-29,12.9,13.13,12.9,13.08,14475,10.6304414803735,10.819976483512,10.6304414803735,10.7787732219601,17565.3570310082,0.0,1.0
2024-01-02,12.84,13.0,12.73,12.9,22354,10.5809975665113,10.7128480034772,10.4903503910973,10.6304414803735,27126.4933382492,0.0,1.0
2024-01-03,12.5672,12.81,12.53,12.75,14895,10.3561925714845,10.5562756095802,10.3255373448899,10.506831695718,18075.0254215452,0.0,1.0
2024-01-04,12.52,12.59,12.5,12.5076,17027,10.3172966925796,10.3749812587521,10.3008153879588,10.3070782837147,20662.1992516045,0.0,1.0
2024-01-05,12.5199,12.7599,12.45,12.4849,24414,10.3172142860565,10.5149899415053,10.259612126407,10.2883720029702,29626.2954442164,0.0,1.0
2024-01-08,12.46,12.63,12.44,12.6,7454,10.2678527787174,10.4079438679936,10.2513714740966,10.3832219110625,9045.40043586422,0.0,1.0
2024-01-09,12.72,12.74,12.57,12.65,29716,10.4821097387869,10.4985910434076,10.3584999541314,10.4244251726143,36060.2521266625,0.0,1.0
2024-01-10,13.07,13.4,12.75,12.75,116651,10.7705325696498,11.0424740958919,10.506831695718,10.506831695718,141555.541486986,0.0,1.0
2024-01-11,13.07,13.16,12.7506,13.16,22133,10.7705325696498,10.8446984404431,10.5073261348566,10.8446984404431,26858.3106851332,0.0,1.0
2024-01-12,13.205,13.2899,12.9468,13.07,118109,10.8817813758397,10.9517445139547,10.669007733186,10.7705325696498,143324.818899851,0.0,1.0
2024-01-16,13.12,13.2,12.86,13.2,74861,10.8117358312016,10.8776610496845,10.597478871132,10.8776610496845,90843.5366285529,0.0,1.0
2024-01-17,13.025,13.025,12.8646,12.8646,6541,10.7334496342531,10.7334496342531,10.6012695711948,10.6012695711948,7937.4784345302,0.0,1.0
2024-01-18,13.29,13.29,12.78,12.94,47873,10.9518269204778,10.9518269204778,10.5315536526491,10.663404089615,58093.7020480454,0.0,1.0
2024-01-19,13.05,13.225,12.81,12.84,21189,10.754051265029,10.8982626804604,10.5562756095802,10.5809975665113,25712.770302593,0.0,1.0
2024-01-22,12.94,13.217,12.87,13.09,71255,10.663404089615,10.8916701586122,10.6057195234424,10.7870138742705,86467.6694469421,0.0,1.0
2024-01-23,12.95,13.09,12.9,13.0,103397,10.6716447419253,10.7870138742705,10.6304414803735,10.7128480034772,125471.863277041,0.0,1.0
2024-01-24,12.85,13.0,12.8,13.0,70637,10.5892382188217,10.7128480034772,10.5480349572698,10.7128480034772,85717.7288151518,0.0,1.0
2024-01-25,12.9,13.055,12.88,13.0,192831,10.6304414803735,10.7581715911842,10.6139601757528,10.7128480034772,233999.67956106,0.0,1.0
2024-01-26,12.8,12.98,12.75,12.81,156602,10.5480349572698,10.6963666988565,10.506831695718,10.5562756095802,190035.92689257,0.0,1.0
2024-01-29,12.89,12.95,12.71,12.76,167401,10.6222008280631,10.6716447419253,10.4738690864765,10.5150723480284,203140.472010212,0.0,1.0
2024-01-30,12.83,12.9617,12.749,12.79,330337,10.5727569142009,10.6812863051285,10.506007630487,10.5397943049595,400862.683630548,0.0,1.0
2024-01-31,12.7,12.9818,12.7,12.84,145442,10.4656284341662,10.6978500162723,10.4656284341662,10.5809975665113,176493.3096583,0.0,1.0
2024-02-01,12.82,12.97,12.65,12.7,73512,10.5645162618906,10.6881260465461,10.4244251726143,10.4656284341662,89206.5302979946,0.0,1.0
2024-02-02,12.83,12.89,12.79,12.8868,26747,10.5727569142009,10.6222008280631,10.5397943049595,10.6195638193238,32457.382004033,0.0,1.0
2024-02-05,12.8,12.94,12.75,12.89,33983,10.5480349572698,10.663404089615,10.506831695718,10.6222008280631,41238.2402752852,0.0,1.0
2024-02-06,12.8,12.88,12.75,12.79,26970,10.5480349572698,10.6139601757528,10.506831695718,10.5397943049595,32727.9916494848,0.0,1.0
2024-02-07,12.69,12.75,12.6501,12.75,8775,10.4573877818558,10.506831695718,10.4245075791374,10.506831695718,10648.42887372,0.0,1.0
2024-02-08,12.85,13.11,12.68,12.76,261465,10.5892382188217,10.8034951788912,10.4491471295454,10.5150723480284,317286.775551817,0.0,1.0
2024-02-09,12.95,13.0876,12.76,12.76,140418,10.6716447419253,10.785036117716,10.5150723480284,10.5150723480284,170396.704910544,0.0,1.0
2024-02-12,12.77,13.02,12.77,12.97,56831,10.5233130003387,10.7293293080979,10.5233130003387,10.6881260465461,68964.2007204995,0.0,1.0
2024-02-13,12.68,12.81,12.68,12.76,35875,10.4491471295454,10.5562756095802,10.4491471295454,10.5150723480284,43534.1750250377,0.0,1.0
2024-02-14,12.79,12.79,12.69,12.78,3796,10.5397943049595,10.5397943049595,10.4573877818558,10.5315536526491,4606.43145352034,0.0,1.0
2024-02-15,12.8,12.8,12.75,12.78,14593,10.5480349572698,10.5480349572698,10.506831695718,10.5315536526491,17708.5495788258,0.0,1.0
2024-02-16,12.765,12.7899,12.7,12.73,14826,10.5191926741836,10.5397118984364,10.4656284341662,10.4903503910973,17991.2941859569,0.0,1.0
2024-02-20,12.815,12.86,12.75,12.8,40144,10.5603959357354,10.597478871132,10.506831695718,10.5480349572698,48714.590165996,0.0,1.0
2024-02-21,12.8,12.8599,12.76,12.76,10867,10.5480349572698,10.5973964646089,10.5150723480284,10.5150723480284,13187.0628570616,0.0,1.0
2024-02-22,13.15,13.22,12.781,12.81,22964,10.8364577881327,10.8941423543053,10.5323777178801,10.5562756095802,27866.7260006958,0.0,1.0
2024-02-23,13.24,13.25,13.0447,13.18,18424,10.910623658926,10.9188643112364,10.7496837193045,10.8611797450638,22357.4533982242,0.0,1.0
2024-02-26,13.0,13.17,12.91,13.17,36683,10.7128480034772,10.8529390927534,10.6386821326839,10.8529390927534,44514.6799287373,0.0,1.0
2024-02-27,13.15,13.23,13.0609,13.105,56627,10.8364577881327,10.9023830066156,10.7630335760473,10.799374852736,68716.6475022383,0.0,1.0
2024-02-28,13.0,13.25,12.98,13.11,24762,10.7128480034772,10.9188643112364,10.6963666988565,10.8034951788912,30048.5921106614,0.0,1.0
2024-02-29,12.79,12.98,12.736,12.92,41022,10.8681327954507,11.0295827744292,10.8222470119515,10.9785985705412,48276.1289243376,0.3984375,1.0
2024-03-01,12.79,12.85,12.7,12.8,25251,10.8681327954507,10.9191169993386,10.7916564896187,10.8766301627653,29716.2627728645,0.0,1.0
2024-03-04,12.79,12.79,12.74,12.768,22807,10.8681327954507,10.8681327954507,10.8256459588774,10.8494385873584,26840.077821105,0.0,1.0
2024-03-05,12.89,12.9399,12.7366,12.8723,32443,10.9531064685973,10.9955083314974,10.8227568539904,10.9380661284503,38180.060716013,0.0,1.0
2024-03-06,12.78,13.05,12.76,12.89,87107,10.859635428136,11.0890643456318,10.8426406935067,10.9531064685973,102510.573892358,0.0,1.0
2024-03-07,12.79,12.95,12.77,12.88,115329,10.8681327954507,11.0040906724852,10.8511380608213,10.9446091012826,135723.213707643,0.0,1.0
2024-03-08,13.085,13.185,12.85,12.85,31835,11.1188051312331,11.2037788043798,10.9191169993386,10.9191169993386,37464.5449833333,0.0,1.0
2024-03-11,13.2,13.245,12.99,13.05,79935,11.2165248553517,11.2547630082677,11.0380801417439,11.0890643456318,94070.3126509423,0.0,1.0
2024-03-12,13.49,13.54,13.21,13.21,26331,11.4629485074769,11.5054353440502,11.2250222226664,11.2250222226664,30987.2446664409,0.0,1.0
2024-03-13,13.65,13.845,13.48,13.48,19350,11.5989063845115,11.7646050471473,11.4544511401622,11.4544511401622,22771.7589265744,0.0,1.0
2024-03-14,13.97,14.04,13.6119,13.74,47215,11.8708221385806,11.9303037097832,11.5665314150426,11.6753826903434,55564.2686159282,0.0,1.0
2024-03-15,13.82,14.015,13.7354,13.76,23538,11.7433616288607,11.9090602914966,11.6714739013787,11.6923774249727,27700.3442694423,0.0,1.0
2024-03-18,14.05,14.27,13.9,13.9,18168,11.9388010770979,12.1257431580204,11.811340567378,11.811340567378,21380.7398541604,0.0,1.0
2024-03-19,14.01,14.25,13.94,13.94,35771,11.9048116078392,12.1087484233911,11.8453300366366,11.8453300366366,42096.5678843667,0.0,1.0
2024-03-20,14.18,14.29,13.99,14.01,44624,12.0492668521885,12.1427378926497,11.8878168732099,11.9048116078392,52515.0889064317,0.0,1.0
2024-03-21,14.29,14.4,14.09,14.09,31576,12.1427378926497,12.236208933111,11.9727905463565,11.9727905463565,37159.7446958923,0.0,1.0
2024-03-22,14.12,14.385,14.115,14.34,20319,11.9982826483005,12.223462882139,11.9940339646432,12.185224729223,23912.1121255331,0.0,1.0
2024-03-25,14.09,14.175,14.02,14.02,16722,11.9727905463565,12.0450181685311,11.9133089751539,11.9133089751539,19679.0363188723,0.0,1.0
2024-03-26,13.97,14.295,13.9102,14.12,31173,11.8708221385806,12.1469865763071,11.8200078820389,11.9982826483005,36685.4801559744,0.0,1.0
2024-03-27,14.27,14.28,13.96,13.96,29335,12.1257431580204,12.1342405253351,11.8623247712659,11.8623247712659,34522.4572667215,0.0,1.0
2024-03-28,14.41,14.42,14.15,14.15,250546,12.2447063004257,12.2532036677403,12.0237747502445,12.0237747502445,294851.323618475,0.0,1.0
2024-04-01,14.6202,14.65,14.21,14.39,42448,12.4233209613798,12.4486431159775,12.0747589541324,12.2277115657963,49954.2957578932,0.0,1.0
2024-04-02,14.64,14.7,14.5602,14.59,29058,12.4401457486628,12.4911299525508,12.3723367574918,12.3976589120895,34196.473947721,0.0,1.0
2024-04-03,14.4201,14.69,14.4201,14.57,9412,12.2532886414135,12.4826325852361,12.2532886414135,12.3806641774602,11076.3718354996,0.0,1.0
2024-04-04,14.58,14.6,14.45,14.51,15328,12.3891615447749,12.4061562794042,12.2786957696843,12.3296799735723,18038.5282080895,0.0,1.0
2024-04-05,14.52,14.62,14.505,14.54,16252,12.3381773408869,12.4231510140335,12.3254312899149,12.3551720755162,19125.9238281493,0.0,1.0
2024-04-08,14.6,14.68,14.505,14.52,9632,12.4061562794042,12.4741352179215,12.3254312899149,12.3381773408869,11335.2755545615,0.0,1.0
2024-04-09,14.46,14.6723,14.45,14.6201,15882,12.287193136999,12.4675922450892,12.2786957696843,12.4232359877067,18690.4948460906,0.0,1.0
2024-04-10,13.83,14.45,13.54,14.45,40319,11.7518589961753,12.2786957696843,11.5054353440502,12.2786957696843,47448.8138584268,0.0,1.0
2024-04-11,13.62,13.86,13.51,13.85,18336,11.5734142825675,11.7773510981193,11.4799432421062,11.7688537308047,21578.4481487167,0.0,1.0
2024-04-12,13.5,13.72,13.5,13.7,19180,11.4714458747916,11.6583879557141,11.4714458747916,11.6413932210848,22571.6969618447,0.0,1.0
2024-04-15,13.13,13.5,12.97,13.5,29181,11.1570432841491,11.4714458747916,11.0210854071146,11.4714458747916,34341.2246633783,0.0,1.0
2024-04-16,13.27,13.6409,13.0,13.0,13948,11.2760064265544,11.5911737802551,11.0465775090585,11.0465775090585,16414.4957885199,0.0,1.0
2024-04-17,13.36,13.4,13.36,13.4,1574,11.3524827323863,11.3864722016449,11.3524827323863,11.3864722016449,1852.33842637872,0.0,1.0
2024-04-18,13.1756,13.43,13.09,13.43,11504,11.195791279104,11.4119643035889,11.1230538148905,11.4119643035889,13538.3108367603,0.0,1.0
2024-04-19,13.19,13.24,13.1001,13.14,8671,11.2080274880371,11.2505143246104,11.1316361558783,11.1655406514638,10204.3370362959,0.0,1.0
2024-04-22,13.35,13.44,13.1,13.1,13115,11.3439853650716,11.4204616709036,11.1315511822051,11.1315511822051,15434.192161345,0.0,1.0
2024-04-23,13.55,13.55,13.45,13.452,2105,11.5139327113649,11.5139327113649,11.4289590382183,11.4306585116812,2477.23785738703,0.0,1.0
2024-04-24,13.62,13.75,13.36,13.6,5068,11.5734142825675,11.6838800576581,11.3524827323863,11.5564195479382,5964.20021911519,0.0,1.0
2024-04-25,13.5,13.74,13.44,13.61,20473,11.4714458747916,11.6753826903434,11.4204616709036,11.5649169152528,24093.3447288763,0.0,1.0
2024-04-26,13.715,14.01,13.715,13.72,9712,11.6541392720568,11.9048116078392,11.6541392720568,11.6583879557141,11429.422361493,0.0,1.0
2024-04-29,13.8776,13.94,13.5,13.52,9487,11.7923064645931,11.8453300366366,11.4714458747916,11.4884406094209,11164.634466998,0.0,1.0
2024-04-30,13.53,13.95,13.53,13.87,8054,11.4969379767355,11.8538274039513,11.4969379767355,11.785848465434,9478.22978783623,0.0,1.0
2024-05-01,14.0001,14.2,13.74,13.74,18020,11.8963992141977,12.0662615868178,11.6753826903434,11.6753826903434,21206.5682613371,0.0,1.0
2024-05-02,14.05,14.2,14.05,14.2,8202,11.9388010770979,12.0662615868178,11.9388010770979,12.0662615868178,9652.40138065959,0.0,1.0
2024-05-03,14.18,14.4,14.17,14.17,4267,12.0492668521885,12.236208933111,12.0407694848738,12.0407694848738,5021.55531471281,0.0,1.0
2024-05-06,14.4,14.4,14.27,14.37,10120,12.236208933111,12.236208933111,12.1257431580204,12.210716831167,11909.5710768441,0.0,1.0
2024-05-07,14.0163,14.515,13.9,14.41,15842,11.9101649492475,12.3339286572296,11.811340567378,12.2447063004257,18643.4214426249,0.0,1.0
2024-05-08,13.8513,14.2,13.54,14.05,16858,11.7699583885556,12.0662615868178,11.5054353440502,11.9388010770979,19839.0858906559,0.0,1.0
2024-05-09,13.75,14.01,13.54,14.01,7928,11.6838800576581,11.9048116078392,11.5054353440502,11.9048116078392,9329.94856691894,0.0,1.0
2024-05-10,14.07,14.07,13.97,13.97,1875,11.9557958117272,11.9557958117272,11.8708221385806,11.8708221385806,2206.56578745876,0.0,1.0
2024-05-13,13.92,14.1,13.92,14.07,1968,11.8283353020073,11.9812879136712,11.8283353020073,11.9557958117272,2316.01145051672,0.0,1.0
2024-05-14,13.76,14.3068,13.755,14.11,7617,11.6923774249727,12.1570134697384,11.6881287413154,11.9897852809858,8963.9528549725,0.0,1.0
2024-05-15,14.04,14.04,13.82,14.04,21852,11.9303037097832,11.9303037097832,11.7433616288607,11.9303037097832,25716.2003133594,0.0,1.0
2024-05-16,13.83,14.05,13.83,14.05,6842,11.7518589961753,11.9388010770979,11.7518589961753,11.9388010770979,8051.90566282289,0.0,1.0
2024-05-17,13.99,13.99,13.78,13.8,6405,11.8878168732099,11.8878168732099,11.709372159602,11.7263668942314,7537.62872995914,0.0,1.0
2024-05-20,14.1,14.12,13.89,14.12,4771,11.9812879136712,11.9982826483005,11.8028432000633,11.9982826483005,5614.68019838173,0.0,1.0
2024-05-21,13.8,13.92,13.79,13.92,20220,11.7263668942314,11.8283353020073,11.7178695269167,11.8283353020073,23795.6054519552,0.0,1.0
2024-05-22,13.82,14.11,13.81,14.0,7679,11.7433616288607,11.9897852809858,11.734864261546,11.8963142405246,9036.91663034444,0.0,1.0
2024-05-23,13.85,14.03,13.76,13.76,26998,11.7688537308047,11.9218063424686,11.6923774249727,11.6923774249727,31772.1936692328,0.0,1.0
2024-05-24,14.01,14.01,13.85,13.85,12976,11.9048116078392,11.9048116078392,11.7688537308047,11.7688537308047,15270.6120843013,0.0,1.0
2024-05-28,13.89,14.13,13.847,14.13,9822,11.8028432000633,12.0067800156152,11.7663045206103,12.0067800156152,11558.874221024,0.0,1.0
2024-05-29,13.99,14.13,13.71,13.97,24439,11.8878168732099,12.0067800156152,11.6498905883994,11.8708221385806,28760.6726825092,0.0,1.0
2024-05-30,14.01,14.14,13.94,14.02,9630,11.9048116078392,12.0152773829298,11.8453300366366,11.9133089751539,11332.9218843882,0.0,1.0
2024-05-31,13.9,14.198,13.9,14.0,31332,11.811340567378,12.0645621133548,11.811340567378,11.8963142405246,36872.5969347508,0.0,1.0
2024-06-03,13.57,13.77,13.502,13.63,3591,11.8694944249377,12.0444317045978,11.8100157498532,11.9219756088357,4105.47140892699,0.3984375,1.0
2024-06-04,13.7799,13.7799,13.67,13.67,6640,12.0530910999409,12.0530910999409,11.9569630647677,11.9569630647677,7591.292162427,0.0,1.0
2024-06-05,13.55,13.73,13.5105,13.66,30665,11.8520006969717,12.0094442486658,11.8174505842388,11.9482162007847,35058.2792410877,0.0,1.0
2024-06-06,13.66,13.7443,13.5,13.51,10458,11.9482162007847,12.0219522641615,11.8082663770566,11.8170132410396,11956.2851558225,0.0,1.0
2024-06-07,13.59,13.645,13.5863,13.6,3345,11.8869881529037,11.9350959048102,11.88375181323,11.8957350168867,3824.22775351178,0.0,1.0
2024-06-10,13.6021,13.65,13.54,13.6,11228,11.8975718583231,11.9394693368017,11.8432538329887,11.8957350168867,12836.60066261,0.0,1.0
2024-06-11,13.49,13.585,13.455,13.56,23520,11.7995195130736,11.8826147209122,11.7689054891331,11.8607475609547,26889.6372982354,0.0,1.0
2024-06-12,13.58,13.9291,13.58,13.6,3390,11.8782412889207,12.1835943105674,11.8782412889207,11.8957350168867,3875.6747636487,0.0,1.0
2024-06-13,13.4,13.96,13.4,13.68,22381,11.7207977372266,12.2106221202749,11.7207977372266,11.9657099287507,25587.456308325,0.0,1.0
2024-06-14,13.3299,13.3901,13.25,13.3901,18519,11.6594822207057,11.7121383418834,11.5895947774815,11.7121383418834,21172.1595716845,0.0,1.0
2024-06-17,13.49,13.49,13.27,13.4,7989,11.7995195130736,11.7995195130736,11.6070885054475,11.7207977372266,9133.55919964296,0.0,1.0
2024-06-18,13.55,13.55,13.3,13.49,15694,11.8520006969717,11.8520006969717,11.6333290973965,11.7995195130736,17942.4306019772,0.0,1.0
2024-06-20,13.47,13.49,13.25,13.46,80353,11.7820257851076,11.7995195130736,11.5895947774815,11.7732789211246,91864.924567394,0.0,1.0
2024-06-21,13.4,13.45,13.27,13.38,9478,11.7207977372266,11.7645320571416,11.6070885054475,11.7033040092606,10835.8836017293,0.0,1.0
2024-06-24,13.42,13.4999,13.3,13.3,11176,11.7382914651926,11.8081789084168,11.6333290973965,11.6333290973965,12777.1507842295,0.0,1.0
2024-06-25,13.38,13.5899,13.32,13.32,9269,11.7033040092606,11.8869006842639,11.6508228253626,11.6508228253626,10596.9408213156,0.0,1.0
2024-06-26,13.4,13.57,13.33,13.33,6102,11.7207977372266,11.8694944249377,11.6595696893456,11.6595696893456,6976.21457456767,0.0,1.0
2024-06-27,13.25,13.38,13.19,13.34,22000,11.5895947774815,11.7033040092606,11.5371135935835,11.6683165533286,25151.871622499,0.0,1.0
2024-06-28,13.15,13.36,13.075,13.21,21924,11.5021261376515,11.6858102812946,11.4365246577789,11.5546073215495,25064.9833387121,0.0,1.0
2024-07-01,13.15,13.5,13.12,13.12,5173,11.5021261376515,11.8082663770566,11.4758855457025,11.4758855457025,5914.11963196304,0.0,1.0
2024-07-02,13.38,13.38,13.16,13.18,4256,11.7033040092606,11.7033040092606,11.5108730016345,11.5283667296005,4865.74389206162,0.0,1.0
2024-07-03,13.51,13.55,13.4201,13.4201,4890,11.8170132410396,11.8520006969717,11.7383789338324,11.7383789338324,5590.57510154639,0.0,1.0
2024-07-05,13.45,13.47,13.35,13.47,6578,11.7645320571416,11.7820257851076,11.6770634173116,11.7820257851076,7520.40961512721,0.0,1.0
2024-07-08,13.42,13.49,13.39,13.49,3870,11.7382914651926,11.7995195130736,11.7120508732436,11.7995195130736,4424.44287177596,0.0,1.0
2024-07-09,13.21,13.432,13.2,13.4306,23791,11.5546073215495,11.7487877019722,11.5458604575665,11.7475631410146,27199.4626259488,0.0,1.0
2024-07-10,13.095,13.32,13.08,13.25,72301,11.4540183857449,11.6508228253626,11.4408980897704,11.5895947774815,82659.3395535594,0.0,1.0
2024-07-11,13.25,13.46,13.1,13.15,95923,11.5895947774815,11.7732789211246,11.4583918177364,11.5021261376515,109665.590074772,0.0,1.0
2024-07-12,13.35,13.43,13.2,13.2,26284,11.6770634173116,11.7470383291756,11.5458604575665,11.5458604575665,30049.6269875346,0.0,1.0
2024-07-15,13.42,13.49,13.305,13.305,12587,11.7382914651926,11.7995195130736,11.637702529388,11.637702529388,14390.3003687452,0.0,1.0
2024-07-16,13.49,13.6,13.4,13.4,12714,11.7995195130736,11.8957350168867,11.7207977372266,11.7207977372266,14535.4952640206,0.0,1.0
2024-07-17,13.43,13.5,13.25,13.32,14425,11.7470383291756,11.8082663770566,11.5895947774815,11.6508228253626,16491.6249161158,0.0,1.0
2024-07-18,13.26,13.58,13.18,13.45,46318,11.5983416414645,11.8782412889207,11.5283667296005,11.7645320571416,52953.8359004959,0.0,1.0
2024-07-19,13.29,13.32,13.17,13.25,10303,11.6245822334135,11.6508228253626,11.5196198656175,11.5895947774815,11779.0787875731,0.0,1.0
2024-07-22,13.36,13.4,13.265,13.265,4903,11.6858102812946,11.7207977372266,11.602715073456,11.602715073456,5605.43757114147,0.0,1.0
2024-07-23,13.31,13.44,13.2287,13.38,20685,11.6420759613796,11.7557851931586,11.5709639571977,11.7033040092606,23648.4756596086,0.0,1.0
2024-07-24,13.44,13.4899,13.34,13.46,21057,11.7557851931586,11.7994320444338,11.6683165533286,11.7732789211246,24073.7709434074,0.0,1.0
2024-07-25,13.5,13.5104,13.44,13.44,31766,11.8082663770566,11.817363115599,11.7557851931586,11.7557851931586,36317.0160891048,0.0,1.0
2024-07-26,13.59,13.65,13.575,13.59,3892,11.8869881529037,11.9394693368017,11.8738678569292,11.8869881529037,4449.59474339845,0.0,1.0
2024-07-29,13.625,13.73,13.5999,13.65,5123,11.9176021768442,12.0094442486658,11.8956475482469,11.9394693368017,5856.95628736647,0.0,1.0
2024-07-30,13.58,13.74,13.5,13.74,3072,11.8782412889207,12.0181911126488,11.8082663770566,12.0181911126488,3512.1158920144,0.0,1.0
2024-07-31,13.605,13.73,13.52,13.55,9376,11.9001084488782,12.0094442486658,11.8257601050227,11.8520006969717,10719.2703787523,0.0,1.0
2024-08-01,13.64,13.74,13.53,13.53,37485,11.9307224728187,12.0181911126488,11.8345069690057,11.8345069690057,42855.3594440625,0.0,1.0
2024-08-02,13.36,13.59,13.13,13.59,19451,11.6858102812946,11.8869881529037,11.4846324096855,11.8869881529037,22237.6843149649,0.0,1.0
2024-08-05,13.29,13.33,13.08,13.15,13372,11.6245822334135,11.6595696893456,11.4408980897704,11.5021261376515,15287.7648789117,0.0,1.0
2024-08-06,13.4954,13.4954,13.1,13.2,18769,11.8042428196245,11.8042428196245,11.4583918177364,11.5458604575665,21457.9762946674,0.0,1.0
2024-08-07,13.4042,13.6937,13.4042,13.5201,9459,11.7244714200995,11.9776931324074,11.7244714200995,11.8258475736625,10814.1615307826,0.0,1.0
2024-08-08,13.58,13.58,13.3561,13.4164,12036,11.8782412889207,11.8782412889207,11.6823990043412,11.7351425941587,13760.3603112908,0.0,1.0
2024-08-09,13.41,13.54,13.41,13.54,7660,11.7295446012096,11.8432538329887,11.7295446012096,11.8432538329887,8757.42439219738,0.0,1.0
2024-08-12,13.43,13.54,13.36,13.4843,2776,11.7470383291756,11.8432538329887,11.6858102812946,11.7945338006033,3173.7088920026,0.0,1.0
2024-08-13,13.51,13.55,13.39,13.4776,7539,11.8170132410396,11.8520006969717,11.7120508732436,11.7886734017347,8619.08909827367,0.0,1.0
2024-08-14,13.6,13.69,13.5,13.63,16356,11.8957350168867,11.9744567927337,11.8082663770566,11.9219756088357,18699.2732844361,0.0,1.0
2024-08-15,13.34,13.5,13.3,13.48,65271,11.6683165533286,11.8082663770566,11.6333290973965,11.7907726490906,74622.1733032785,0.0,1.0
2024-08-16,13.4,13.6359,13.4,13.46,28167,11.7207977372266,11.9271362585857,11.7207977372266,11.7732789211246,32202.3985450422,0.0,1.0
2024-08-19,13.38,13.91,13.34,13.555,69948,11.7033040092606,12.1668878003598,11.6683165533286,11.8563741289632,79969.2325568435,0.0,1.0
2024-08-20,13.47,13.6,13.38,13.54,17066,11.7820257851076,11.8957350168867,11.7033040092606,11.8432538329887,19510.9927777077,0.0,1.0
2024-08-21,13.46,13.61,13.41,13.55,22989,11.7732789211246,11.9044818808697,11.7295446012096,11.8520006969717,26282.5625786196,0.0,1.0
2024-08-22,13.58,13.629,13.42,13.629,11161,11.8782412889207,11.9211009224374,11.7382914651926,11.9211009224374,12760.0017808505,0.0,1.0
2024-08-23,13.74,13.857,13.5208,13.5208,16100,12.0181911126488,12.1205294212499,11.8264598541413,11.8264598541413,18406.5969601015,0.0,1.0
2024-08-26,13.6,13.98,13.53,13.94,56806,11.8957350168867,12.2281158482409,11.8345069690057,12.1931283923089,64944.4190630762,0.0,1.0
2024-08-27,13.7,13.765,13.65,13.65,22283,11.9832036567167,12.0400582726063,11.9394693368017,11.9394693368017,25475.4161529158,0.0,1.0
2024-08-28,13.91,13.935,13.73,13.73,9294,12.1668878003598,12.1887549603174,12.0094442486658,12.0094442486658,10625.5224936139,0.0,1.0
2024-08-29,13.75,13.9128,13.74,13.87,189502,12.0269379766318,12.1693369222751,12.0181911126488,12.1319003444278,216651.362554854,0.0,1.0
2024-08-30,13.7,13.8795,13.67,13.84,55085,11.9832036567167,12.1402098652117,11.9569630647677,12.1056597524788,62976.8567420619,0.0,1.0
2024-09-03,13.31,13.7,13.3,13.65,27568,11.9905838232024,12.3419232440175,11.9815751201046,12.2968797285284,30601.5191095175,0.3984375,1.0
2024-09-04,13.44,13.47,13.35,13.42,12300,12.1076969634741,12.1347230727676,12.0266186355937,12.0896795572785,13653.4636189446,0.0,1.0
2024-09-05,13.45,13.6,13.43,13.5,25174,12.1167056665719,12.2518362130393,12.0986882603763,12.161749182061,27944.0888734401,0.0,1.0
2024-09-06,13.27,13.5892,13.25,13.55,33865,11.9545490108111,12.2421068136936,11.9365316046155,12.2067926975502,37591.4264598017,0.0,1.0
2024-09-09,13.44,13.5,13.37,13.39,21603,12.1076969634741,12.161749182061,12.0446360417893,12.062653447985,23980.1442731757,0.0,1.0
2024-09-10,13.58,13.61,13.375,13.475,27653,12.2338188068436,12.2608449161371,12.0491403933383,12.1392274243165,30695.8723133883,0.0,1.0
2024-09-11,13.545,13.64,13.35,13.37,16590,12.2022883460012,12.2878710254306,12.0266186355937,12.0446360417893,18415.5253201864,0.0,1.0
2024-09-12,13.69,13.78,13.45,13.48,22074,12.3329145409197,12.4139928688001,12.1167056665719,12.1437317758654,24502.9720263889,0.0,1.0
2024-09-13,13.82,14.11,13.4,13.79,46351,12.4500276811914,12.7112800710282,12.0716621510828,12.4230015718979,51451.3570895692,0.0,1.0
2024-09-16,14.08,14.2,13.73,13.9211,61148,12.6842539617348,12.7923583989086,12.368949353311,12.5411056695104,67876.5848269288,0.0,1.0
2024-09-17,14.3,14.5,14.1001,14.1001,35844,12.8824454298869,13.0626194918433,12.7023614549614,12.7023614549614,39788.1910534513,0.0,1.0
2024-09-18,14.7499,14.83,14.37,14.4,16694,13.2877469822579,13.3599066940715,12.9455063515716,12.9725324608651,18530.9692402164,0.0,1.0
2024-09-19,16.16,16.22,14.9481,15.04,69789,14.558064206082,14.6121164246689,13.4662994776568,13.5490894591258,77468.4205286605,0.0,1.0
2024-09-20,16.25,16.5,16.0777,16.29,70211,14.6391425339624,14.8643601114079,14.4839225795869,14.6751773463537,77936.8564349365,0.0,1.0
2024-09-23,15.99,16.35,15.99,16.35,28235,14.404916253419,14.7292295649406,14.404916253419,14.7292295649406,31341.9142504797,0.0,1.0
2024-09-24,15.855,15.914,15.2,15.74,12716,14.2832987615984,14.3364501098755,13.6932287086909,14.1796986759734,14115.239299065,0.0,1.0
2024-09-25,16.59,16.88,16.0,16.0,43571,14.9454384392883,15.2066908291252,14.4139249565168,14.4139249565168,48365.4523041494,0.0,1.0
2024-09-26,16.55,16.86,16.5,16.74,15975,14.9094036268971,15.1886734229296,14.8643601114079,15.0805689857557,17732.852139239,0.0,1.0
2024-09-27,16.59,16.8492,16.55,16.8492,3307,14.9454384392883,15.1789440235839,14.9094036268971,15.1789440235839,3670.8946494187,0.0,1.0
2024-09-30,16.3,16.655,15.94,16.51,48152,14.6841860494515,15.0039950094242,14.3598727379298,14.8733688145058,53450.5349739367,0.0,1.0
2024-10-01,16.69,16.82,16.3,16.35,27130,15.0355254702666,15.1526386105383,14.6841860494515,14.7292295649406,30115.3226001599,0.0,1.0
2024-10-02,16.69,16.85,16.4399,16.77,5384,15.0355254702666,15.1796647198317,14.81021780579,15.1075950950492,5976.44293694291,0.0,1.0
2024-10-03,16.85,16.8801,16.7203,16.85,23060,15.1796647198317,15.2067809161562,15.062821840653,15.1796647198317,25597.4691912898,0.0,1.0
2024-10-04,16.78,16.898,16.68,16.8,29505,15.116603798147,15.2229064947013,15.0265167671687,15.1346212043426,32751.6621200781,0.0,1.0
2024-10-07,17.0001,17.2,16.78,16.82,43813,15.3148853533301,15.4949693282555,15.116603798147,15.1526386105383,48634.0814257577,0.0,1.0
2024-10-08,16.99,17.15,16.85,17.1315,5030,15.3057865632013,15.4499258127664,15.1796647198317,15.4332597120355,5583.48959376352,0.0,1.0
2024-10-09,16.95,17.0902,16.9211,16.9211,7016,15.26975175081,15.3960537682414,15.2437165988573,15.2437165988573,7788.02445126141,0.0,1.0
2024-10-10,16.63,17.04,16.63,17.04,8477,14.9814732516796,15.3508300786904,14.9814732516796,15.3508300786904,9409.78952014585,0.0,1.0
2024-10-11,16.56,16.65,16.39,16.5,15736,14.9184123299949,14.9994906578753,14.7652643773319,14.8643601114079,17467.5531307083,0.0,1.0
2024-10-14,16.69,16.69,16.25,16.42,18512,15.0355254702666,15.0355254702666,14.6391425339624,14.7922904866254,20549.0177653579,0.0,1.0
2024-10-15,16.78,17.03,16.735,16.75,9366,15.116603798147,15.3418213755926,15.0760646342068,15.0895776888535,10396.6130288647,0.0,1.0
2024-10-16,16.94,17.0283,16.7901,16.91,9923,15.2607430477121,15.3402898960659,15.1257025882758,15.2337169384187,11014.9040236413,0.0,1.0
2024-10-17,16.9,17.0138,16.88,17.0138,3880,15.2247082353209,15.3272272765741,15.2066908291252,15.3272272765741,4306.94624727683,0.0,1.0
2024-10-18,16.77,16.9,16.77,16.9,3376,15.1075950950492,15.2247082353209,15.1075950950492,15.2247082353209,3747.48725020788,0.0,1.0
2024-10-21,16.52,16.99,16.5055,16.78,10449,14.8823775176036,15.3057865632013,14.8693148981117,15.116603798147,11598.7838499473,0.0,1.0
2024-10-22,16.58,16.7,16.5,16.63,11073,14.9364297361905,15.0445341733644,14.8643601114079,14.9814732516796,12291.447370128,0.0,1.0
2024-10-23,16.5093,16.65,16.5,16.65,14318,14.8727382052889,14.9994906578753,14.8643601114079,14.9994906578753,15893.5196826056,0.0,1.0
2024-10-24,16.55,16.62,16.5,16.5001,7454,14.9094036268971,14.9724645485818,14.8643601114079,14.8644501984389,8274.22096061894,0.0,1.0
2024-10-25,16.36,16.71,16.36,16.71,5310,14.7382382680384,15.0535428764622,14.7382382680384,15.0535428764622,5894.30014769074,0.0,1.0
2024-10-28,16.505,16.505,16.16,16.36,6316,14.8688644629568,14.8688644629568,14.558064206082,14.7382382680384,7010.99806644346,0.0,1.0
2024-10-29,16.16,16.2032,15.88,16.2032,17443,14.558064206082,14.5969818034645,14.3058205193429,14.5969818034645,19362.3874719716,0.0,1.0
2024-10-30,16.09,16.15,16.06,16.15,2388,14.4950032843972,14.5490555029841,14.4679771751037,14.5490555029841,2650.77000992193,0.0,1.0
2024-10-31,16.09,16.0961,16.0,16.05,4117,14.4950032843972,14.5004985932869,14.4139249565168,14.4589684720059,4570.02518042236,0.0,1.0
2024-11-01,16.0001,16.174,16.0,16.14,6547,14.4140150435478,14.5706763904189,14.4139249565168,14.5400467998863,7267.41677343336,0.0,1.0
2024-11-04,16.29,16.29,16.0,16.0,11024,14.6751773463537,14.6751773463537,14.4139249565168,14.4139249565168,12237.0555231907,0.0,1.0
2024-11-05,16.56,16.89,16.3505,16.3505,8152,14.9184123299949,15.215699532223,14.7296800000955,14.7296800000955,9049.02727005174,0.0,1.0
2024-11-06,16.75,16.86,16.45,16.61,5000,15.0895776888535,15.1886734229296,14.8193165959188,14.963455845484,5550.18846298563,0.0,1.0
2024-11-07,16.8,16.82,16.7,16.7,2104,15.1346212043426,15.1526386105383,15.0445341733644,15.0445341733644,2335.51930522435,0.0,1.0
2024-11-08,17.1,17.1,16.65,16.65,5701,15.4048822972773,15.4048822972773,14.9994906578753,14.9994906578753,6328.32488549621,0.0,1.0
2024-11-11,16.76,17.1,16.75,17.1,3858,15.0985863919513,15.4048822972773,15.0895776888535,15.4048822972773,4282.52541803972,0.0,1.0
2024-11-12,16.47,16.64,16.47,16.64,1416,14.8373340021145,14.9904819547775,14.8373340021145,14.9904819547775,1571.81337271752,0.0,1.0
2024-11-13,16.06,16.45,15.98,16.45,6251,14.4679771751037,14.8193165959188,14.3959075503211,14.8193165959188,6938.84561642464,0.0,1.0
2024-11-14,16.07,16.08,15.8203,16.0465,6877,14.4769858782015,14.4859945812994,14.2520385618489,14.4558154259217,7633.72921199045,0.0,1.0
2024-11-15,15.75,15.922,15.72,15.8995,7065,14.1887073790712,14.3436570723538,14.1616812697777,14.3233874903837,7842.41629819869,0.0,1.0
2024-11-18,15.6,15.8,15.6,15.73,6138,14.0535768326039,14.2337508945603,14.0535768326039,14.1706899728756,6813.41135716113,0.0,1.0
2024-11-19,15.6,15.798,15.58,15.63,4653,14.0535768326039,14.2319491539408,14.0355594264082,14.0806029418973,5165.00538365441,0.0,1.0
2024-11-20,15.66,15.7288,15.63,15.695,10425,14.1076290511908,14.1696089285038,14.0806029418973,14.1391595120332,11572.142945325,0.0,1.0
2024-11-21,15.7698,15.99,15.75,15.78,6222,14.2065446112049,14.404916253419,14.1887073790712,14.2157334883647,6906.65452333931,0.0,1.0
2024-11-22,16.2001,16.22,15.78,15.861,11487,14.5941891055042,14.6121164246689,14.2157334883647,14.288703983457,12751.0029748632,0.0,1.0
2024-11-25,16.39,16.446,16.0901,16.27,10466,14.7652643773319,14.8157131146797,14.4950933714282,14.657159940158,11617.6544907215,0.0,1.0
2024-11-26,16.145,16.4,16.06,16.4,2732,14.5445511514352,14.7742730804297,14.4679771751037,14.7742730804297,3032.62297617535,0.0,1.0
2024-11-27,16.41,16.55,16.0101,16.0101,11657,14.7832817835275,14.9094036268971,14.4230237466456,14.4230237466456,12939.7093826047,0.0,1.0
2024-11-29,16.44,16.45,16.4,16.4,4915,14.810307892821,14.8193165959188,14.7742730804297,14.7742730804297,5455.83525911487,0.0,1.0
2024-12-02,16.05,16.44,16.05,16.44,4162,14.8179089860598,15.177970325908,14.8179089860598,15.177970325908,4508.06521101212,0.3984375,1.0
2024-12-03,15.75,16.0,15.5469,16.0,6040,14.5409387246381,14.7717472758228,14.3534298576556,14.7717472758228,6542.21861473167,0.0,1.0
2024-12-04,15.5285,15.75,15.5,15.75,6828,14.3364423482884,14.5409387246381,14.3101301734534,14.5409387246381,7395.73985122317,0.0,1.0
2024-12-05,15.5075,15.6,15.33,15.33,19919,14.3170544299889,14.4024535939273,14.1531803586478,14.1531803586478,21575.24049451,0.0,1.0
2024-12-06,15.6,15.65,15.55,15.57,7390,14.4024535939273,14.4486153041642,14.3562918836903,14.3747565677851,8004.46946405082,0.0,1.0
2024-12-09,15.5,15.98,15.1237,15.59,8703,14.3101301734534,14.7532825917281,13.9627171422101,14.3932212518799,9426.64380861086,0.0,1.0
2024-12-10,15.69,15.6904,15.55,15.55,5797,14.4855446723538,14.4859139660357,14.3562918836903,14.3562918836903,6279.01346185421,0.0,1.0
2024-12-11,15.4,15.6,15.4,15.6,5437,14.2178067529795,14.4024535939273,14.2178067529795,14.4024535939273,5889.07990203577,0.0,1.0
2024-12-12,15.1,15.988,15.1,15.94,9291,13.9408364915578,14.760668465366,13.9408364915578,14.7163532235385,10063.5352896477,0.0,1.0
2024-12-13,15.0,15.2399,14.6,15.1001,23530,13.8485130710839,14.0699969568008,13.4792193891883,13.9409288149783,25486.4907292444,0.0,1.0
2024-12-16,14.59,15.2,14.26,15.2,43194,13.469987047141,14.0331599120317,13.1653197595771,14.0331599120317,46785.5282855495,0.0,1.0
2024-12-17,15.09,15.14,14.5,14.5,13428,13.9316041495104,13.9777658597474,13.3868959687144,13.3868959687144,14544.521781228,0.0,1.0
2024-12-18,14.71,15.2396,14.61,15.2396,16955,13.5807751517096,14.0697199865394,13.4884517312357,14.0697199865394,18364.7875186715,0.0,1.0
2024-12-19,14.35,14.5,14.34,14.46,5224,13.2484108380036,13.3868959687144,13.2391784959562,13.3499666005249,5658.36921247653,0.0,1.0
2024-12-20,14.62,14.7,14.2,14.2,9300,13.4976840732831,13.5715428096622,13.1099257072928,13.1099257072928,10073.2836286431,0.0,1.0
2024-12-23,14.41,14.61,14.19,14.3,12182,13.3038048902879,13.4884517312357,13.1006933652454,13.2022491277667,13194.9184047453,0.0,1.0
2024-12-24,14.43,14.45,14.21,14.21,17512,13.3222695743827,13.3407342584775,13.1191580493402,13.1191580493402,18968.1013876128,0.0,1.0
2024-12-26,14.3058,14.4,14.2,14.2,6689,13.2076038861541,13.2945725482406,13.1099257072928,13.1099257072928,7245.18217118217,0.0,1.0
2024-12-27,14.09,14.555,14.0,14.55,33973,13.0083699447715,13.4376738499751,12.925278866345,13.4330576789514,36797.8134103111,0.0,1.0
2024-12-30,13.9,14.2,13.86,14.0,41259,12.8329554458711,13.1099257072928,12.7960260776815,12.925278866345,44689.6354015255,0.0,1.0
2024-12-31,13.6,14.1,13.51,14.09,104329,12.5559851844494,13.0176022868189,12.4728941060229,13.0083699447715,113003.828784162,0.0,1.0
2025-01-02,14.005,14.28,13.82,13.82,9716,12.9298950373687,13.1837844436719,12.759096709492,12.759096709492,10523.8735199889,0.0,1.0
2025-01-03,14.37,14.42,14.18,14.18,12950,13.2668755220984,13.3130372323353,13.091461023198,13.091461023198,14026.7766656912,0.0,1.0
2025-01-06,14.13,14.875,13.8,14.39,57073,13.045299312961,13.7331087954915,12.7406320253972,13.2853402061932,61818.5501653281,0.0,1.0
2025-01-07,13.67,14.13,13.65,14.13,22574,12.6206115787811,13.045299312961,12.6021468946864,13.045299312961,24451.0004981711,0.0,1.0
2025-01-08,13.4,13.7,13.4,13.69,24771,12.3713383435016,12.6483086049233,12.3713383435016,12.6390762628759,26830.6783618408,0.0,1.0
2025-01-10,13.61,13.826,13.46,13.46,13434,12.5652175264968,12.7646361147204,12.426732395786,12.426732395786,14551.0206738916,0.0,1.0
2025-01-13,13.83,14.1866,13.61,13.61,30124,12.7683290515394,13.0975543689493,12.5652175264968,12.5652175264968,32628.7737665855,0.0,1.0
2025-01-14,14.08,14.2499,13.91,14.0,18731,12.9991376027241,13.1559950941092,12.8421877879185,12.925278866345,20288.4597471091,0.0,1.0
2025-01-15,14.46,14.4899,14.23,14.23,10431,13.3499666005249,13.3775713032466,13.1376227334349,13.1376227334349,11298.3248957394,0.0,1.0
2025-01-16,14.32,14.5857,14.32,14.43,10190,13.2207138118614,13.4660171400606,13.2207138118614,13.3222695743827,11037.2860404165,0.0,1.0
2025-01-17,14.5,14.655,14.41,14.5,5247,13.3868959687144,13.529997270449,13.3038048902879,13.3868959687144,5683.28163435384,0.0,1.0
2025-01-21,14.76,14.8999,14.5,14.64,5615,13.6269368619466,13.7560973271895,13.3868959687144,13.5161487573779,6081.88038439044,0.0,1.0
2025-01-22,14.7,14.88,14.7,14.88,8412,13.5715428096622,13.7377249665152,13.5715428096622,13.7377249665152,9111.44751442433,0.0,1.0
2025-01-23,14.8182,14.8182,14.63,14.63,1274,13.6806690926624,13.6806690926624,13.5069164153305,13.5069164153305,1379.93154224638,0.0,1.0
2025-01-24,14.72,14.98,14.555,14.87,7722,13.590007493757,13.8300483869891,13.4376738499751,13.7284926244679,8364.07485810563,0.0,1.0
2025-01-27,14.555,14.82,14.51,14.795,8476,13.4376738499751,13.6823309142309,13.3961283107618,13.6592500591124,9180.7690361698,0.0,1.0
2025-01-28,14.48,14.6,14.48,14.52,7457,13.3684312846197,13.4792193891883,13.3684312846197,13.4053606528092,8077.04043212814,0.0,1.0
2025-01-29,14.6,14.6,14.56,14.6,3814,13.4792193891883,13.4792193891883,13.4422900209988,13.4792193891883,4131.12943652097,0.0,1.0
2025-01-30,14.826,14.9068,14.65,14.65,4388,13.6878703194593,13.7624676432022,13.5253810994253,13.5253810994253,4752.85683467593,0.0,1.0
2025-01-31,14.71,14.805,14.58,14.65,12872,13.5807751517096,13.6684824011598,13.4607547050936,13.5253810994253,13942.2910610639,0.0,1.0
2025-02-03,14.72,14.87,14.45,14.61,30324,13.590007493757,13.7284926244679,13.3407342584775,13.4884517312357,32845.4035220403,0.0,1.0
2025-02-04,14.84,14.84,14.74,14.74,2506,13.7007955983257,13.7007955983257,13.6084721778518,13.6084721778518,2714.37083584728,0.0,1.0
2025-02-05,14.9404,14.98,14.8,14.84,16911,13.7934883124815,13.8300483869891,13.6638662301361,13.7007955983257,18317.1289724714,0.0,1.0
2025-02-06,14.99,15.0923,14.89,14.9856,13054,13.8392807290365,13.9337275881813,13.7469573085626,13.8352184985357,14139.4241385277,0.0,1.0
2025-02-07,15.0,15.06,14.89,14.99,10424,13.8485130710839,13.9039071233682,13.7469573085626,13.8392807290365,11290.7428542985,0.0,1.0
2025-02-10,15.19,15.2,15.0,15.06,7572,14.0239275699843,14.0331599120317,13.8485130710839,13.9039071233682,8201.60254151461,0.0,1.0
2025-02-11,15.29,15.2999,15.09,15.09,3461,14.1162509904582,14.1253910090851,13.9316041495104,13.9316041495104,3748.77791814343,0.0,1.0
2025-02-12,15.27,15.27,15.09,15.09,6231,14.0977863063634,14.0977863063634,13.9316041495104,13.9316041495104,6749.10003119091,0.0,1.0
2025-02-13,15.256,15.3797,15.0413,15.0413,9726,14.0848610274971,14.1990650986233,13.8866426437396,13.8866426437396,10534.7050077616,0.0,1.0
2025-02-14,15.4,15.57,15.2465,15.5,18190,14.2178067529795,14.3747565677851,14.0760903025521,14.3101301734534,19702.4762586041,0.0,1.0
2025-02-18,15.11,15.4,14.9,15.35,13280,13.9500688336052,14.2178067529795,13.75618965061,14.1716450427425,14384.2157621915,0.0,1.0
2025-02-19,15.21,15.4399,15.0,15.2638,8907,14.0423922540791,14.2546437977486,13.8485130710839,14.092062254294,9647.60615917465,0.0,1.0
2025-02-20,15.389,15.389,15.03,15.07,9737,14.2076511767274,14.2076511767274,13.8762100972261,13.9131394654156,10546.6196443116,0.0,1.0
2025-02-21,15.29,15.39,15.0266,15.1,8629,14.1162509904582,14.2085744109321,13.87307110093,13.9408364915578,9346.49079909264,0.0,1.0
2025-02-24,15.5,15.5,15.1105,15.1105,4251,14.3101301734534,14.3101301734534,13.9505304507076,13.9505304507076,4604.46545218945,0.0,1.0
2025-02-25,15.51,15.51,15.25,15.31,13621,14.3193625155008,14.3193625155008,14.0793216222686,14.134715674553,14753.5694952417,0.0,1.0
2025-02-26,15.47,15.4899,15.27,15.42,2241,14.2824331473112,14.3008055079855,14.0977863063634,14.2362714370743,2427.33640986981,0.0,1.0
2025-02-27,15.42,15.4899,15.35,15.39,14016,14.2362714370743,14.3008055079855,14.1716450427425,14.2085744109321,15181.4132622647,0.0,1.0
2025-02-28,15.37,15.5,15.26,15.5,16842,14.1901097268373,14.3101301734534,14.088553964316,14.3101301734534,18242.3917068395,0.0,1.0
2025-03-03,15.07,15.11,15.03,15.06,6149,14.2809905938663,14.3188963419588,14.2430848457738,14.2715141568432,6488.72565183258,0.3984375,1.0
2025-03-04,14.57,15.0,14.52,15.0,15475,13.8071687427095,14.2146555347043,13.7597865575938,14.2146555347043,16329.9771445941,0.0,1.0
2025-03-05,14.61,14.9,14.6,14.9,16850,13.845074490802,14.119891164473,13.8355980537789,14.119891164473,17780.9444191542,0.0,1.0
2025-03-06,14.69,14.96,14.65,14.86,21029,13.9208859869871,14.1767497866118,13.8829802388946,14.0819854163804,22190.8296848898,0.0,1.0
2025-03-07,14.35,14.8975,14.35,14.8975,25373,13.5986871282005,14.1175220552172,13.5986871282005,14.1175220552172,26774.8310235726,0.0,1.0
2025-03-10,14.43,14.578,14.25,14.25,18179,13.6744986243856,13.814749892328,13.5039227579691,13.5039227579691,19183.3702430744,0.0,1.0
2025-03-11,14.22,14.3908,14.11,14.32,18355,13.4754934468997,13.6373509912549,13.3712526396452,13.5702578171311,19369.0940542181,0.0,1.0
2025-03-12,14.36,14.8148,14.1992,14.26,11283,13.6081635652236,14.0391519210359,13.4557824578916,13.5133991949923,11906.3736428081,0.0,1.0
2025-03-13,14.89,14.96,14.42,14.42,23490,14.1104147274499,14.1767497866118,13.6650221873624,13.6650221873624,24787.7972941205,0.0,1.0
2025-03-14,14.85,15.0,14.62,14.91,21661,14.0725089793573,14.2146555347043,13.8545509278252,14.1293676014961,22857.7470067239,0.0,1.0
2025-03-17,14.84,15.12,14.84,15.0,10770,14.0630325423342,14.328372778982,14.0630325423342,14.2146555347043,11365.0309432813,0.0,1.0
2025-03-18,14.83,14.915,14.8,14.8204,4434,14.053556105311,14.1341058200077,14.0251267942416,14.0444587257688,4678.97374210859,0.0,1.0
2025-03-19,14.85,15.058,14.85,15.058,8010,14.0725089793573,14.2696188694385,14.0725089793573,14.2696188694385,8452.54390489168,0.0,1.0
2025-03-20,14.7,14.91,14.39,14.91,16360,13.9303624240103,14.1293676014961,13.636592876293,14.1293676014961,17263.8724449473,0.0,1.0
2025-03-21,14.66,14.7,14.6,14.68,7562,13.8924566759177,13.9303624240103,13.8355980537789,13.911409549964,7979.79238561685,0.0,1.0
2025-03-24,14.63,14.88,14.55,14.65,42272,13.8640273648483,14.1009382904267,13.7882158686632,13.8829802388946,44607.4826401475,0.0,1.0
2025-03-25,14.43,14.88,14.39,14.71,10437,13.6744986243856,14.1009382904267,13.636592876293,13.9398388610334,11013.633050606,0.0,1.0
2025-03-26,14.1,14.8156,14.1,14.8156,10819,13.3617762026221,14.0399100359977,13.3617762026221,14.0399100359977,11416.738140702,0.0,1.0
2025-03-27,13.83,14.33,13.8,14.25,28658,13.1059124029974,13.5797342541542,13.077483091928,13.5039227579691,30241.3237486125,0.0,1.0
2025-03-28,13.75,14.1599,13.75,13.77,65919,13.0301009068123,13.4185400603907,13.0301009068123,13.0490537808586,69560.9540157997,0.0,1.0
2025-03-31,13.82,14.13,13.32,13.75,284327,13.0964359659743,13.3902055136915,12.6226141148175,13.0301009068123,300035.761653699,0.0,1.0
2025-04-01,14.2,14.451692,13.82,13.93,34519,13.4565405728535,13.6950549115762,13.0964359659743,13.2006767732288,36426.1377094825,0.0,1.0
2025-04-02,14.35,14.44,13.95,13.95,23726,13.5986871282005,13.6839750614087,13.219629647275,13.219629647275,25036.8360408814,0.0,1.0
2025-04-03,13.92,14.34,13.8,14.02,16375,13.1912003362056,13.5892106911774,13.077483091928,13.285964706437,17279.7011788516,0.0,1.0
2025-04-04,13.21,13.98,13.1,13.98,19582,12.518373307563,13.2480589583445,12.4141325003085,13.2480589583445,20663.8844875891,0.0,1.0
2025-04-07,13.1817,13.2099,13.01,13.01,45252,12.4915549907875,12.5182785431927,12.3288445671002,12.3288445671002,47752.1244424666,0.0,1.0
2025-04-08,13.6,13.88,13.35,13.35,22665,12.8879543514653,13.1532945881131,12.6510434258869,12.6510434258869,23917.2169293845,0.0,1.0
2025-04-09,14.13,14.13,13.45,13.4822,21720,13.3902055136915,13.3902055136915,12.7458077961182,12.7763219233327,22920.0066934141,0.0,1.0
2025-04-10,13.8604,14.22,13.6712,14.22,12701,13.1347207715477,13.4754934468997,12.95542658307,13.4754934468997,13402.7166212272,0.0,1.0
2025-04-11,13.83,13.89,13.68,13.87,7066,13.1059124029974,13.1627710251362,12.9637658476504,13.14381815109,7456.38891784827,0.0,1.0
2025-04-14,13.91,14.05,13.8,13.8,3963,13.1817238991825,13.3143940175064,13.077483091928,13.077483091928,4181.95149751382,0.0,1.0
2025-04-15,13.95,14.16,13.93,14.15,17859,13.219629647275,13.4186348247609,13.2006767732288,13.4091583877378,18845.6905864496,0.0,1.0
2025-04-16,13.98,14.05,13.915,14.05,4613,13.2480589583445,13.3143940175064,13.1864621176941,13.3143940175064,4867.86330003311,0.0,1.0
2025-04-17,14.02,14.19,13.9,13.94,8972,13.285964706437,13.4470641358303,13.1722474621594,13.2101532102519,9467.69337262024,0.0,1.0
2025-04-21,13.9,14.24,13.89,14.12,7629,13.1722474621594,13.494446320946,13.1627710251362,13.3807290766684,8050.49406372265,0.0,1.0
2025-04-22,14.14,14.35,13.97,13.97,22926,13.3996819507146,13.5986871282005,13.2385825213213,13.2385825213213,24192.6368993192,0.0,1.0
2025-04-23,14.32,14.75,14.085,14.75,21165,13.5702578171311,13.9777446091259,13.3475615470874,13.9777446091259,22334.3435389553,0.0,1.0
2025-04-24,14.42,14.72,14.3292,14.36,13867,13.6650221873624,13.9493152980565,13.5789761391924,13.6081635652236,14633.1368700541,0.0,1.0
2025-04-25,14.42,14.56,14.05,14.56,5894,13.6650221873624,13.7976923056864,13.3143940175064,13.7976923056864,6219.63717545964,0.0,1.0
2025-04-28,14.29,14.47,14.16,14.47,3475,13.5418285060617,13.7124043724781,13.4186348247609,13.7124043724781,3666.99002116087,0.0,1.0
2025-04-29,14.44,14.5,14.3591,14.3798,5819,13.6839750614087,13.7408336835475,13.6073106858915,13.6269269105294,6140.49350593817,0.0,1.0
2025-04-30,14.41,14.44,14.41,14.44,2846,13.6555457503393,13.6839750614087,13.6555457503393,13.6839750614087,3003.23844610758,0.0,1.0
2025-05-01,14.41,14.56,14.4,14.5,4814,13.6555457503393,13.7976923056864,13.6460693133162,13.7408336835475,5079.96833435063,0.0,1.0
2025-05-02,14.59,14.6025,14.43,14.43,5030,13.8261216167558,13.8379671630347,13.6744986243856,13.6744986243856,5307.90210257241,0.0,1.0
2025-05-05,14.625,14.68,14.55,14.57,1534,13.8592891463367,13.911409549964,13.7882158686632,13.8071687427095,1618.75185394555,0.0,1.0
2025-05-06,14.645,14.7,14.601,14.655,6566,13.878242020383,13.9303624240103,13.8365456974812,13.8877184574061,6928.76445437189,0.0,1.0
2025-05-07,14.76,15.07,14.64,14.7,5390,13.9872210461491,14.2809905938663,13.8735038018714,13.9303624240103,5687.79171627541,0.0,1.0
2025-05-08,14.69,14.97,14.69,14.7013,28308,13.9208859869871,14.1862262236349,13.9208859869871,13.9315943608233,29871.986624179,0.0,1.0
2025-05-09,14.85,14.898,14.75,14.75,6653,14.0725089793573,14.1179958770684,13.9777446091259,13.9777446091259,7020.57111101677,0.0,1.0
2025-05-12,14.9,15.0,14.77,14.89,14683,14.119891164473,14.2146555347043,13.9966974831722,14.1104147274499,15494.2199944475,0.0,1.0
2025-05-13,14.9031,15.2,14.61,14.96,32401,14.1228288599502,14.4041842751671,13.845074490802,14.1767497866118,34191.1204821966,0.0,1.0
2025-05-14,14.96,15.22,14.95,14.99,6622,14.1767497866118,14.4231371492133,14.1672733495887,14.2051790976812,6987.85839428124,0.0,1.0
2025-05-15,15.07,15.17,14.82,14.82,3115,14.2809905938663,14.3757549640977,14.0440796682879,14.0440796682879,3287.10040745788,0.0,1.0
2025-05-16,14.95,15.19,14.95,15.06,6552,14.1672733495887,14.3947078381439,14.1672733495887,14.2715141568432,6913.99096939452,0.0,1.0
2025-05-19,15.19,15.29,15.03,15.05,9116,14.3947078381439,14.4894722083753,14.2430848457738,14.26203771982,9619.64921810147,0.0,1.0
2025-05-20,14.87,15.1,14.87,15.1,3361,14.0914618534036,14.3094199049357,14.0914618534036,14.3094199049357,3546.69164348825,0.0,1.0
2025-05-21,14.7391,15.04,14.7391,14.91,4038,13.9674152927707,14.2525612827969,13.9674152927707,14.1293676014961,4261.09516703529,0.0,1.0
2025-05-22,14.81,14.82,14.7201,14.82,1832,14.0346032312648,14.0440796682879,13.9494100624268,14.0440796682879,1933.21603417747,0.0,1.0
2025-05-23,14.51,14.85,14.51,14.8406,4589,13.7503101205707,14.0725089793573,13.7503101205707,14.0636011285556,4842.53732578625,0.0,1.0
2025-05-27,14.91,14.93,14.68,14.695,2931,14.1293676014961,14.1483204755424,13.911409549964,13.9256242054987,3092.93460489857,0.0,1.0
2025-05-28,14.72,14.8,14.6,14.6,3480,13.9493152980565,14.0251267942416,13.8355980537789,13.8355980537789,3672.26626579564,0.0,1.0
2025-05-29,14.8,15.03,14.7272,14.7272,19095,14.0251267942416,14.2430848457738,13.9561383327132,13.9561383327132,20149.9782601632,0.0,1.0
2025-05-30,14.5,14.82,14.24,14.82,59056,13.7408336835475,14.0440796682879,13.494446320946,14.0440796682879,62318.7806301229,0.0,1.0
2025-06-02,14.35,14.58,14.1278,14.2547,17998,13.9762639158411,14.200273720764,13.7598509651721,13.8834459401491,18479.2804110738,0.3984375,1.0
2025-06-03,14.2713,14.59,14.2,14.27,5133,13.8996136043305,14.2100132774997,13.8301705648044,13.8983474619549,5270.26038171141,0.0,1.0
2025-06-04,14.28,14.28,14.1349,14.2,6944,13.9080870186906,13.9080870186906,13.7667660504545,13.8301705648044,7129.68791946311,0.0,1.0
2025-06-05,14.25,14.33,14.1371,14.305,7717,13.8788683484833,13.9567848023695,13.7689087529364,13.9324359105301,7923.35853607383,0.0,1.0
2025-06-06,14.28,14.28,14.02,14.16,8319,13.9080870186906,13.9080870186906,13.6548585435604,13.7912123378613,8541.45648070472,0.0,1.0
2025-06-09,14.18,14.19,14.0101,14.13,4730,13.8106914513329,13.8204310080686,13.645216382392,13.761993667654,4856.48385067113,0.0,1.0
2025-06-10,14.4037,14.4075,14.12,14.3,8972,14.0285653355122,14.0322663670718,13.7522541109182,13.9275661321622,9211.91820469799,0.0,1.0
2025-06-11,14.06,14.71,14.06,14.71,11268,13.6938167705035,14.3268879583291,13.6938167705035,14.3268879583291,11569.3150167785,0.0,1.0
2025-06-12,14.27,14.3,14.0002,14.0479,5814,13.8983474619549,13.9275661321622,13.6355742212236,13.6820319068532,5969.47084731542,0.0,1.0
2025-06-13,14.41,14.48,14.14,14.24,11517,14.0347012562557,14.1028781534062,13.7717332243897,13.8691287917475,11824.9734689598,0.0,1.0
2025-06-16,14.6355,14.6355,14.5,14.5,1321,14.2543282606475,14.2543282606475,14.1223572668777,14.1223572668777,1356.32455956376,0.0,1.0
2025-06-17,14.71,15.0913,14.435,14.435,12305,14.3268879583291,14.6982572566643,14.0590501480952,14.0590501480952,12634.0451971476,0.0,1.0
2025-06-18,14.93,14.93,14.2401,14.7405,3462,14.5411582065162,14.5411582065162,13.8692261873149,14.3565936063732,3554.57655201342,0.0,1.0
2025-06-20,14.8,14.84,14.71,14.71,3158,14.4145439689511,14.4535021958942,14.3268879583291,14.3268879583291,3242.44735738255,0.0,1.0
2025-06-23,14.8,15.0,14.6,14.6,5642,14.4145439689511,14.6093351036666,14.2197528342355,14.2197528342355,5792.87143456375,0.0,1.0
2025-06-24,15.05,15.18,14.95,14.95,6669,14.6580328873455,14.7846471249106,14.5606373199877,14.5606373199877,6847.33420721478,0.0,1.0
2025-06-25,15.08,15.08,14.82,14.92,6463,14.6872515575529,14.6872515575529,14.4340230824226,14.5314186497804,6635.82560822146,0.0,1.0
2025-06-26,14.97,15.41,14.62,14.62,19960,14.5801164334593,15.0086569298335,14.2392319477071,14.2392319477071,20493.7458053691,0.0,1.0
2025-06-27,15.14,15.33,15.0821,15.0821,13474,14.7456888979675,14.9307404759473,14.6892968644674,14.6892968644674,13834.305159396,0.0,1.0
2025-06-30,15.14,15.14,15.01,15.01,4110,14.7456888979675,14.7456888979675,14.6190746604024,14.6190746604024,4219.90457214766,0.0,1.0
2025-07-01,15.17,15.22,15.01,15.2,5240,14.7749075681749,14.8236053518537,14.6190746604024,14.8041262383822,5380.12164429529,0.0,1.0
2025-07-02,15.111947,15.189847,15.111947,15.189847,1206,14.7183665194566,14.7942376664284,14.7183665194566,14.7942376664284,1238.24937080537,0.0,1.0
2025-07-03,15.25,15.39,15.1261,15.2,7533,14.8528240220611,14.989177816362,14.7321509141048,14.8041262383822,7734.43823406039,0.0,1.0
2025-07-07,14.79,15.25,14.53,15.1,44909,14.4048044122153,14.8528240220611,14.1515759370851,14.7067306710244,46109.9013213087,0.0,1.0
2025-07-08,14.7,14.85,14.68,14.85,2857,14.3171484015933,14.46324175263,14.2976692881217,14.46324175263,2933.39838506711,0.0,1.0
2025-07-09,14.8505,14.9099,14.6389,14.6389,3450,14.4637287304668,14.5215816974773,14.2576397099377,14.2576397099377,3542.25566275167,0.0,1.0
2025-07-10,14.85,14.85,14.71,14.73,3151,14.46324175263,14.46324175263,14.3268879583291,14.3463670718006,3235.26017197986,0.0,1.0
2025-07-11,14.8,14.89,14.5827,14.89,4070,14.4145439689511,14.5021999795731,14.2029034010826,14.5021999795731,4178.83494127516,0.0,1.0
2025-07-14,14.56,14.7,14.5,14.7,6776,14.1807946072924,14.3171484015933,14.1223572668777,14.3171484015933,6957.19546979866,0.0,1.0
2025-07-15,14.075,14.725,13.87,14.56,33301,13.7084261056072,14.3414972934327,13.5087651925237,14.1807946072924,34191.4944421141,0.0,1.0
2025-07-16,14.84,14.84,13.97,14.0518,19311,14.4535021958942,14.4535021958942,13.6061607598815,13.6858303339802,19827.3910444631,0.0,1.0
2025-07-17,14.44,14.78,14.079,14.1,13946,14.0639199264631,14.3950648554795,13.7123219283015,13.7327749974466,14318.9268036913,0.0,1.0
2025-07-18,14.45,14.47,14.3,14.47,14892,14.0736594831989,14.0931385966704,13.9275661321622,14.0931385966704,15290.2235738255,0.0,1.0
2025-07-21,14.4,14.76,14.2401,14.51,5143,14.02496169952,14.375585742008,13.8692261873149,14.1320968236135,5280.52778942952,0.0,1.0
2025-07-22,14.4,14.61,14.0,14.4,15579,14.02496169952,14.2294923909713,13.6353794300889,14.02496169952,15995.5944840604,0.0,1.0
2025-07-23,14.3,14.525,14.1985,14.35,6241,13.9275661321622,14.1467061587172,13.828709631294,13.9762639158411,6407.88915687919,0.0,1.0
2025-07-24,14.3,14.43,14.24,14.24,3092,13.9275661321622,14.0541803697273,13.8691287917475,13.8691287917475,3174.68246644295,0.0,1.0
2025-07-25,14.3,14.446,14.28,14.44,5622,13.9275661321622,14.0697636605045,13.9080870186906,14.0639199264631,5772.33661912751,0.0,1.0
2025-07-28,14.26,14.4674,14.1507,14.2698,6619,13.8886079052191,14.0906063119191,13.782154550097,13.8981526708201,6795.99716862415,0.0,1.0
2025-07-29,14.33,14.69,14.0633,14.17,20202,13.9567848023695,14.3074088448575,13.6970308242263,13.8009518945971,20742.2170721477,0.0,1.0
2025-07-30,14.06,14.39,14.06,14.385,8465,13.6938167705035,14.0152221427842,13.6938167705035,14.0103523644163,8691.36063338928,0.0,1.0
2025-07-31,14.23,14.3,14.23,14.24,5420,13.8593892350117,13.9275661321622,13.8593892350117,13.8691287917475,5564.9349832215,0.0,1.0
2025-08-01,14.375,14.395,14.2033,14.3,5310,14.0006128076805,14.0200919211521,13.8333846185272,13.9275661321622,5451.99349832216,0.0,1.0
2025-08-04,14.55,14.55,14.3,14.54,4061,14.1710550505566,14.1710550505566,13.9275661321622,14.1613154938209,4169.59427432887,0.0,1.0
2025-08-05,14.61,14.9,14.61,14.755,4259,14.2294923909713,14.5119395363089,14.2294923909713,14.3707159636401,4372.88894714765,0.0,1.0
2025-08-06,14.57,14.57,14.552,14.56,1397,14.1905341640282,14.1905341640282,14.1730029619038,14.1807946072924,1434.35685822148,0.0,1.0
2025-08-07,14.43,14.63,14.35,14.63,3596,14.0541803697273,14.2489715044429,13.9762639158411,14.2489715044429,3692.15981543624,0.0,1.0
2025-08-08,14.61,14.84,14.6,14.84,6517,14.2294923909713,14.4535021958942,14.2197528342355,14.4535021958942,6691.26960989933,0.0,1.0
2025-08-11,14.62,14.8493,14.62,14.8,7092,14.2392319477071,14.4625599836585,14.2392319477071,14.4145439689511,7281.64555369126,0.0,1.0
2025-08-12,14.564,14.85,14.564,14.625,5079,14.1846904299867,14.46324175263,14.1846904299867,14.244101726075,5214.81638003357,0.0,1.0
2025-08-13,14.62,14.7481,14.5657,14.7481,4126,14.2392319477071,14.3639956694924,14.1863461546318,14.3639956694924,4236.33242449664,0.0,1.0
2025-08-14,14.72,14.72,14.5504,14.5504,4760,14.3366275150649,14.3366275150649,14.1714446328261,14.1714446328261,4887.28607382549,0.0,1.0
2025-08-15,14.95,14.95,14.83,14.84,8200,14.5606373199877,14.5606373199877,14.4437626391584,14.4535021958942,8419.27432885908,0.0,1.0
2025-08-18,14.5,15.0325,14.44,15.03,12259,14.1223572668777,14.6409886630579,14.0639199264631,14.638553773874,12586.8151216443,0.0,1.0
2025-08-19,14.87,15.02,14.32,14.68,78585,14.4827208661015,14.6288142171382,13.9470452456337,14.2976692881217,80686.4235528525,0.0,1.0
2025-08-20,14.81,15.0774,14.775,14.775,13287,14.4242835256869,14.6847192728016,14.3901950771116,14.3901950771116,13642.3046350671,0.0,1.0
2025-08-21,14.7176,15.01,14.67,14.67,1197,14.3342900214483,14.6190746604024,14.287929731386,14.287929731386,1229.00870385906,0.0,1.0
2025-08-22,14.7717,15.3,14.4,14.97,90684,14.3869810233888,14.90152180574,14.02496169952,14.5801164334593,93108.9601510069,0.0,1.0
2025-08-25,14.9599,14.9743,14.87,14.87,6826,14.5702794811562,14.5843044428557,14.4827208661015,14.4827208661015,7008.53250838924,0.0,1.0
2025-08-26,14.995,14.995,14.8,14.98,2826,14.6044653252987,14.6044653252987,14.4145439689511,14.5898559901951,2901.56942114095,0.0,1.0
2025-08-27,15.15,15.15,14.7777,14.7777,33847,14.7554284547033,14.7554284547033,14.3928247574303,14.3928247574303,34752.0949035235,0.0,1.0
2025-08-28,15.29,15.37,15.01,15.22,18054,14.8917822490042,14.9696987028904,14.6190746604024,14.8236053518537,18536.7778942953,0.0,1.0
2025-08-29,15.0,15.29,15.0,15.25,39426,14.6093351036666,14.8917822490042,14.6093351036666,14.8528240220611,40480.2816694632,0.0,1.0
2025-09-02,14.9,15.33,14.31,14.31,17763,14.9,15.33,14.31,14.31,17763,0.3984375,1.0
2025-09-03,14.75,14.88,14.6601,14.88,4460,14.75,14.88,14.6601,14.88,4460,0.0,1.0
2025-09-04,14.36,14.79,14.36,14.75,27549,14.36,14.79,14.36,14.75,27549,0.0,1.0
2025-09-05,14.51,14.705,14.51,14.67,15821,14.51,14.705,14.51,14.67,15821,0.0,1.0
2025-09-08,14.64,14.71,14.46,14.46,13310,14.64,14.71,14.46,14.46,13310,0.0,1.0
2025-09-09,14.6,14.848,14.5521,14.7,16508,14.6,14.848,14.5521,14.7,16508,0.0,1.0
2025-09-10,14.74,14.78,14.65,14.65,6363,14.74,14.78,14.65,14.65,6363,0.0,1.0
2025-09-11,14.91,14.9301,14.74,14.752,17201,14.91,14.9301,14.74,14.752,17201,0.0,1.0
2025-09-12,14.7,14.75,14.65,14.75,11508,14.7,14.75,14.65,14.75,11508,0.0,1.0
2025-09-15,14.8799,14.8799,14.7,14.7215,8059,14.8799,14.8799,14.7,14.7215,8059,0.0,1.0
2025-09-16,14.95,15.13,14.7201,14.855,20932,14.95,15.13,14.7201,14.855,20932,0.0,1.0
2025-09-17,14.94,15.1076,14.86,14.86,4190,14.94,15.1076,14.86,14.86,4190,0.0,1.0
2025-09-18,14.98,15.1,14.9,14.91,12598,14.98,15.1,14.9,14.91,12598,0.0,1.0
2025-09-19,15.25,15.46,14.9801,14.9899,12130,15.25,15.46,14.9801,14.9899,12130,0.0,1.0
2025-09-22,15.02,15.325,15.0,15.27,6377,15.02,15.325,15.0,15.27,6377,0.0,1.0
2025-09-23,15.26,15.3688,14.98,15.3688,14290,15.26,15.3688,14.98,15.3688,14290,0.0,1.0
2025-09-24,15.1499,15.33,15.075,15.25,6965,15.1499,15.33,15.075,15.25,6965,0.0,1.0
2025-09-25,14.9999,15.09,14.8614,15.05,6089,14.9999,15.09,14.8614,15.05,6089,0.0,1.0
2025-09-26,15.02,15.2131,14.96,14.98,1758,15.02,15.2131,14.96,14.98,1758,0.0,1.0
2025-09-29,15.1101,15.19,14.92,15.08,7290,15.1101,15.19,14.92,15.08,7290,0.0,1.0
2025-09-30,15.07,15.07,14.85,14.89,20494,15.07,15.07,14.85,14.89,20494,0.0,1.0
2025-10-01,15.0425,15.06,14.86,14.9427,20303,15.0425,15.06,14.86,14.9427,20303,0.0,1.0
2025-10-02,15.19,15.3175,15.05,15.19,11406,15.19,15.3175,15.05,15.19,11406,0.0,1.0
2025-10-03,15.24,15.245,15.02,15.2,15613,15.24,15.245,15.02,15.2,15613,0.0,1.0
2025-10-06,15.4,15.4,15.02,15.29,15843,15.4,15.4,15.02,15.29,15843,0.0,1.0
2025-10-07,15.4,15.5,15.18,15.42,11213,15.4,15.5,15.18,15.42,11213,0.0,1.0
2025-10-08,15.28,15.49,14.65,15.49,18687,15.28,15.49,14.65,15.49,18687,0.0,1.0
2025-10-09,14.86,15.25,14.85,15.0404,4649,14.86,15.25,14.85,15.0404,4649,0.0,1.0
2025-10-10,14.85,15.0002,14.75,14.9035,11977,14.85,15.0002,14.75,14.9035,11977,0.0,1.0
2025-10-13,15.0,15.0,14.8,14.8501,6301,15.0,15.0,14.8,14.8501,6301,0.0,1.0
2025-10-14,15.05,15.05,14.7502,14.99,7509,15.05,15.05,14.7502,14.99,7509,0.0,1.0
2025-10-15,15.18,15.19,14.8982,15.1141,7663,15.18,15.19,14.8982,15.1141,7663,0.0,1.0
2025-10-16,15.1,15.2,14.89,15.2,4455,15.1,15.2,14.89,15.2,4455,0.0,1.0
2025-10-17,14.93,15.05,14.9001,14.92,3281,14.93,15.05,14.9001,14.92,3281,0.0,1.0
2025-10-20,15.06,15.33,14.92,14.93,5041,15.06,15.33,14.92,14.93,5041,0.0,1.0
2025-10-21,15.07,15.25,15.07,15.25,1551,15.07,15.25,15.07,15.25,1551,0.0,1.0
2025-10-22,15.05,15.21,14.75,15.135,3229,15.05,15.21,14.75,15.135,3229,0.0,1.0
2025-10-23,15.05,15.48,14.89,15.48,13669,15.05,15.48,14.89,15.48,13669,0.0,1.0
2025-10-24,15.05,15.07,14.87,15.0,1765,15.05,15.07,14.87,15.0,1765,0.0,1.0
2025-10-27,15.04,15.21,14.8901,15.21,7472,15.04,15.21,14.8901,15.21,7472,0.0,1.0
2025-10-28,15.15,15.25,15.15,15.21,2651,15.15,15.25,15.15,15.21,2651,0.0,1.0
2025-10-29,15.0165,15.15,15.0,15.15,2361,15.0165,15.15,15.0,15.15,2361,0.0,1.0
2025-10-30,15.115,15.15,15.09,15.145,2017,15.115,15.15,15.09,15.145,2017,0.0,1.0
2025-10-31,14.58,15.1,14.58,15.03,23965,14.58,15.1,14.58,15.03,23965,0.0,1.0
2025-11-03,14.63,14.995,14.62,14.82,8498,14.63,14.995,14.62,14.82,8498,0.0,1.0
2025-11-04,14.785,15.18,14.71,14.74,6821,14.785,15.18,14.71,14.74,6821,0.0,1.0
2025-11-05,14.7395,14.96,14.67,14.67,2595,14.7395,14.96,14.67,14.67,2595,0.0,1.0
2025-11-06,14.85,14.9,14.85,14.9,3422,14.85,14.9,14.85,14.9,3422,0.0,1.0
2025-11-07,14.83,15.01,14.83,14.84,7802,14.83,15.01,14.83,14.84,7802,0.0,1.0
2025-11-10,14.82,15.05,14.8154,15.05,10803,14.82,15.05,14.8154,15.05,10803,0.0,1.0
2025-11-11,15.0,15.0,14.94,14.94,2924,15.0,15.0,14.94,14.94,2924,0.0,1.0
2025-11-12,15.0601,15.0912,15.01,15.05,23553,15.0601,15.0912,15.01,15.05,23553,0.0,1.0
2025-11-13,15.1,15.25,15.0846,15.25,2418,15.1,15.25,15.0846,15.25,2418,0.0,1.0
2025-11-14,15.01,15.35,14.85,15.0812,57541,15.01,15.35,14.85,15.0812,57541,0.0,1.0
2025-11-17,15.01,15.26,15.01,15.2,37261,15.01,15.26,15.01,15.2,37261,0.0,1.0
2025-11-18,15.1,15.1682,15.0,15.15,8821,15.1,15.1682,15.0,15.15,8821,0.0,1.0
2025-11-19,14.62,15.145,14.62,15.145,56811,14.62,15.145,14.62,15.145,56811,0.0,1.0
2025-11-20,14.49,14.7647,14.45,14.62,23194,14.49,14.7647,14.45,14.62,23194,0.0,1.0
2025-11-21,14.5999,14.74,14.55,14.7017,15512,14.5999,14.74,14.55,14.7017,15512,0.0,1.0
2025-11-24,14.6,14.7,14.59,14.6,11055,14.6,14.7,14.59,14.6,11055,0.0,1.0
2025-11-25,14.4722,14.7,14.4,14.68,71037,14.4722,14.7,14.4,14.68,71037,0.0,1.0
2025-11-26,14.6,14.7,14.44,14.56,19810,14.6,14.7,14.44,14.56,19810,0.0,1.0