date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-09-20,19.09,20.74,19.04,20.0,1405199,15.6676813335687,17.021881134532,15.6266449759638,16.4145430419788,1712139.04207547,0.0,1.0
2018-09-21,19.1,19.6,18.9,19.15,214301,15.6758886050897,16.0862521811392,15.5117431746699,15.7169249626947,261111.13718115,0.0,1.0
2018-09-24,19.11,19.35,19.05,19.05,54513,15.6840958766107,15.8810703931145,15.6348522474848,15.6348522474848,66420.3686457647,0.0,1.0
2018-09-25,19.09,19.2,19.0,19.09,29188,15.6676813335687,15.7579613202996,15.5938158898798,15.6676813335687,35563.5852004583,0.0,1.0
2018-09-26,19.0,19.09,19.0,19.09,80860,15.5938158898798,15.6676813335687,15.5938158898798,15.6676813335687,98522.3893144119,0.0,1.0
2018-09-27,19.0,19.48,18.63,19.03,40041,15.5938158898798,15.9877649228873,15.2901468436032,15.6184377044428,48787.2247160322,0.0,1.0
2018-09-28,19.25,19.4,18.34,18.93,27314,15.7989976779046,15.9221067507194,15.0521359694945,15.5363649892329,33280.2441470917,0.0,1.0
2018-10-01,19.02,19.44,19.01,19.01,12431,15.6102304329218,15.9549358368034,15.6020231614008,15.6020231614008,15146.3247782272,0.0,1.0
2018-10-02,19.01,19.02,18.5,18.91,43629,15.6020231614008,15.6102304329218,15.1834523138304,15.5199504461909,53158.9577467039,0.0,1.0
2018-10-03,18.95,19.06,18.91,18.93,7663,15.5527795322749,15.6430595190058,15.5199504461909,15.5363649892329,9336.84231160445,0.0,1.0
2018-10-04,18.75,18.9,18.5,18.9,15107,15.3886341018551,15.5117431746699,15.1834523138304,15.5117431746699,18406.8480753502,0.0,1.0
2018-10-05,18.55,18.81,18.55,18.61,9159,15.2244886714353,15.437877730981,15.2244886714353,15.2737323005612,11159.6161727764,0.0,1.0
2018-10-08,18.2,18.58,18.08,18.58,55982,14.9372341682007,15.2491104859983,14.8387469099488,15.2491104859983,68210.2448503511,0.0,1.0
2018-10-09,18.15,18.5,18.05,18.06,21060,14.8961978105957,15.1834523138304,14.8141250953858,14.8223323669068,25660.172136551,0.0,1.0
2018-10-10,18.37,18.5,18.05,18.16,57496,15.0767577840575,15.1834523138304,14.8141250953858,14.9044050821167,70054.95048258,0.0,1.0
2018-10-11,18.13,18.3,18.0,18.27,7044,14.8797832675537,15.0193068834106,14.7730887377809,14.9946850688476,8582.63307359286,0.0,1.0
2018-10-12,18.55,18.63,18.02,18.49,8255,15.2244886714353,15.2901468436032,14.7895032808229,15.1752450423094,10058.1538930308,0.0,1.0
2018-10-15,19.0,19.36,18.47,18.75,42871,15.5938158898798,15.8892776646354,15.1588304992674,15.3886341018551,52235.3864988641,0.0,1.0
2018-10-16,18.82,19.39,18.82,18.95,4334,15.446085002502,15.9138994791984,15.446085002502,15.5527795322749,5280.68309780684,0.0,1.0
2018-10-17,18.99,19.3,18.42,19.15,6372,15.5856086183588,15.8400340355095,15.1177941416624,15.7169249626947,7763.84695413595,0.0,1.0
2018-10-18,18.55,19.16,18.55,19.16,3217,15.2244886714353,15.7251322342157,15.2244886714353,15.7251322342157,3919.69486055482,0.0,1.0
2018-10-19,18.5,19.0,18.0,19.0,5998,15.1834523138304,15.5938158898798,14.7730887377809,15.5938158898798,7308.15348884294,0.0,1.0
2018-10-22,17.79,18.82,17.05,18.45,14951,14.6007360358401,15.446085002502,13.9933979432869,15.1424159562254,18216.7727261906,0.0,1.0
2018-10-23,17.47,17.55,17.0,17.55,6833,14.3381033471684,14.4037615193364,13.9523615856819,14.4037615193364,8325.5439795372,0.0,1.0
2018-10-24,15.13,17.07,14.34,17.06,67421,12.4176018112569,14.0098124863289,11.7692273610988,14.0016052148079,82147.8853569994,0.0,1.0
2018-10-25,15.57,15.95,15.04,15.06,36132,12.7787217581805,13.0905980759781,12.343736367568,12.36015091061,44024.3751015127,0.0,1.0
2018-10-26,15.25,15.94,15.0,15.94,39384,12.5160890695088,13.0823908044571,12.3109072814841,13.0823908044571,47986.715072456,0.0,1.0
2018-10-29,16.9,16.95,15.01,15.25,12912,13.8702888704721,13.911325228077,12.3191145530051,12.5160890695088,15732.390438136,0.0,1.0
2018-10-30,15.67,18.45,15.55,16.95,18675,12.8607944733904,15.1424159562254,12.7623072151385,13.911325228077,22754.2124715141,0.0,1.0
2018-10-31,16.55,17.47,15.68,15.68,11461,13.5830343672374,14.3381033471684,12.8690017449113,12.8690017449113,13964.4460046064,0.0,1.0
2018-11-01,18.35,18.35,16.08,16.48,10442,15.0603432410155,15.0603432410155,13.1972926057509,13.5255834665905,12722.8640764419,0.0,1.0
2018-11-02,18.88,19.0,18.17,18.17,2959,15.495328631628,15.5938158898798,14.9126123536377,14.9126123536377,3605.33947540618,0.0,1.0
2018-11-05,18.9,18.95,18.0,18.67,6803,15.5117431746699,15.5527795322749,14.7730887377809,15.3229759296872,8288.99102777572,0.0,1.0
2018-11-06,18.22,18.9,18.22,18.9,2787,14.9536487112427,15.5117431746699,14.9536487112427,15.5117431746699,3395.76921864042,0.0,1.0
2018-11-07,18.5,18.75,18.49,18.5,2261,15.1834523138304,15.3886341018551,15.1752450423094,15.1834523138304,2754.87413108934,0.0,1.0
2018-11-08,18.35,18.75,18.35,18.75,16956,15.0603432410155,15.3886341018551,15.0603432410155,15.3886341018551,20659.7283355821,0.0,1.0
2018-11-09,18.65,18.9,18.23,18.29,5338,15.3065613866452,15.5117431746699,14.9618559827636,15.0110996118896,6503.98855009065,0.0,1.0
2018-11-12,18.17,18.5,18.1,18.43,5210,14.9126123536377,15.1834523138304,14.8551614529908,15.1260014131834,6348.02928924172,0.0,1.0
2018-11-13,18.35,18.35,18.1,18.11,15619,15.0603432410155,15.0603432410155,14.8551614529908,14.8633687245118,19030.685118746,0.0,1.0
2018-11-14,18.49,18.54,17.34,18.35,6962,15.1752450423094,15.2162813999143,14.2314088173956,15.0603432410155,8482.72167211146,0.0,1.0
2018-11-15,18.8,18.8,18.0,18.0,5471,15.42967045946,15.42967045946,14.7730887377809,14.7730887377809,6666.03996956651,0.0,1.0
2018-11-16,18.8,18.9,17.34,18.62,19586,15.42967045946,15.5117431746699,14.2314088173956,15.2819395720822,23864.2037733375,0.0,1.0
2018-11-19,18.75,18.9,18.0,18.3,53026,15.3886341018551,15.5117431746699,14.7730887377809,15.0193068834106,64608.5606701211,0.0,1.0
2018-11-20,17.4,18.81,17.4,18.75,3213,14.2806524465215,15.437877730981,14.2806524465215,15.3886341018551,3914.82113365329,0.0,1.0
2018-11-21,17.94,18.0,17.89,17.99,3614,14.723845108655,14.7730887377809,14.68280875105,14.7648814662599,4403.41225553157,0.0,1.0
2018-11-23,18.7,18.7,18.09,18.15,1822,15.3475977442501,15.3475977442501,14.8469541814698,14.8961978105957,2219.98260364653,0.0,1.0
2018-11-26,17.8,18.9,17.35,18.9,11341,14.6089433073611,15.5117431746699,14.2396160889166,15.5117431746699,13818.2341975605,0.0,1.0
2018-11-27,17.81,18.0,17.81,18.0,2676,14.6171505788821,14.7730887377809,14.6171505788821,14.7730887377809,3260.523297123,0.0,1.0
2018-11-28,17.79,18.0,17.5,17.94,99728,14.6007360358401,14.7730887377809,14.3627251617314,14.723845108655,121511.759108925,0.0,1.0
2018-11-29,18.4,18.98,16.5,17.83,10519,15.1013795986205,15.5774013468378,13.5419980096325,14.6335651219241,12816.6833192962,0.0,1.0
2018-11-30,18.49,18.75,16.87,18.69,7676,15.1752450423094,15.3886341018551,13.8456670559091,15.3393904727292,9352.68192403441,0.0,1.0
2018-12-03,17.75,18.95,17.75,18.9,39179,14.5679069497562,15.5527795322749,14.5679069497562,15.5117431746699,47736.9365687525,0.0,1.0
2018-12-04,18.07,18.42,17.04,17.72,24683,14.8305396384278,15.1177941416624,13.9851906717659,14.5432851351932,30074.550277611,0.0,1.0
2018-12-06,17.26,18.06,16.8,17.95,30695,14.1657506452277,14.8223323669068,13.7882161552622,14.7320523801759,37399.7618106092,0.0,1.0
2018-12-07,17.51,17.86,17.15,17.46,39308,14.3709324332524,14.658186936487,14.0754706584968,14.3298960756475,47894.114261327,0.0,1.0
2018-12-10,17.45,17.85,17.22,17.72,29063,14.3216888041265,14.649979664966,14.1329215591437,14.5432851351932,35411.2812347853,0.0,1.0
2018-12-11,17.5,17.85,17.35,17.7,13010,14.3627251617314,14.649979664966,14.2396160889166,14.5268705921512,15851.7967472236,0.0,1.0
2018-12-12,17.4,17.79,16.47,17.79,9709,14.2806524465215,14.6007360358401,13.5173761950695,14.6007360358401,11829.7536217366,0.0,1.0
2018-12-13,17.18,17.73,15.19,17.6,19312,14.1000924730598,14.5514924067142,12.4668454403829,14.4447978769413,23530.3534805827,0.0,1.0
2018-12-14,16.97,17.18,15.63,17.18,20807,13.927739771119,14.1000924730598,12.8279653873064,14.1000924730598,25351.9089100292,0.0,1.0
2018-12-17,17.01,17.71,16.0201,17.1,41706,13.9605688572029,14.5350778636722,13.1481310493402,14.0344343008918,50815.9135387938,0.0,1.0
2018-12-18,16.44,17.38,16.02,17.38,31573,13.4927543805065,14.2642379034795,13.148048976625,14.2642379034795,38469.5448654951,0.0,1.0
2018-12-19,16.28,17.5,16.01,17.49,34764,13.3614380361707,14.3627251617314,13.139841705104,14.3545178902104,42357.5605011899,0.0,1.0
2018-12-20,16.01,16.94,15.6,16.94,33224,13.139841705104,13.903117956556,12.8033435727434,13.903117956556,40481.1756441011,0.0,1.0
2018-12-21,15.0,16.6,14.63,16.6,273764,12.3109072814841,13.6240707248424,12.0072382352075,13.6240707248424,333562.742867556,0.0,1.0
2018-12-24,13.27,14.76,13.27,14.76,19330,10.8910493083529,12.1139327649803,10.8910493083529,12.1139327649803,23552.2852516396,0.0,1.0
2018-12-26,12.16,14.23,12.15,13.46,21954,9.98004216952309,11.6789473743679,9.9718348980021,11.0469874672517,26749.4500990427,0.0,1.0
2018-12-27,11.95,12.5,10.85,12.31,78328,9.80768946758231,10.2590894012367,8.90488960027348,10.1031512423379,95437.3201857438,0.0,1.0
2018-12-28,12.6,13.2399,11.35,11.9,57170,10.3411621164466,10.8663454210747,9.31525317632295,9.76665310997736,69657.7417401055,0.0,1.0
2018-12-31,13.35,13.7054,12.6,12.77,24659,10.9567074805208,11.2483939103768,10.3411621164466,10.4806857323034,30045.3079162019,0.0,1.0
2019-01-02,13.35,14.25,13.05,13.4,13219,10.9567074805208,11.6953619174099,10.7104893348911,10.9977438381258,16106.4489778285,0.0,1.0
2019-01-03,13.4,13.81,12.9,13.34,29918,10.9977438381258,11.3342419704863,10.5873802620763,10.9485002089998,36453.0403599872,0.0,1.0
2019-01-04,14.8,15.0,13.61,13.61,20926,12.1467618510643,12.3109072814841,11.1700965400665,11.1700965400665,25496.9022853497,0.0,1.0
2019-01-07,14.24,15.01,14.2,15.0,20695,11.6871546458889,12.3191145530051,11.6543255598049,12.3109072814841,25215.4445567864,0.0,1.0
2019-01-08,14.61,15.0,14.24,14.24,23149,11.9908236921655,12.3109072814841,11.6871546458889,11.6871546458889,28205.4760108745,0.0,1.0
2019-01-09,14.94,15.19,14.75,14.8,7671,12.2616636523581,12.4668454403829,12.1057254934593,12.1467618510643,9346.58976540755,0.0,1.0
2019-01-10,14.47,14.84,14.22,14.81,14669,11.8759218908716,12.1795909371482,11.6707401028469,12.1549691225853,17873.1749796328,0.0,1.0
2019-01-11,14.75,14.85,14.17,14.53,13136,12.1057254934593,12.1877982086692,11.629703745242,11.9251655199976,16005.3191446218,0.0,1.0
2019-01-14,14.51,14.99,14.26,14.26,20944,11.9087509769556,12.3027000099631,11.7035691889309,11.7035691889309,25518.8340564066,0.0,1.0
2019-01-15,14.75,15.05,14.55,14.72,103684,12.1057254934593,12.351943639089,11.9415800630396,12.0811036788964,126331.875014537,0.0,1.0
2019-01-16,15.2,15.29,14.65,14.69,264447,12.4750527119039,12.5489181555928,12.0236527782494,12.0564818643334,322210.614482169,0.0,1.0
2019-01-17,15.5,15.57,15.01,15.01,13331,12.7212708575335,12.7787217581805,12.3191145530051,12.3191145530051,16242.9133310713,0.0,1.0
2019-01-18,15.65,15.93,15.25,15.65,25091,12.8443799303484,13.0741835329361,12.5160890695088,12.8443799303484,30571.6704215669,0.0,1.0
2019-01-22,15.51,16.2135,15.11,15.66,15798,12.7294781290545,13.3068596805561,12.401187268215,12.8525872018694,19248.7843975894,0.0,1.0
2019-01-23,15.7,15.91,15.1,15.56,23229,12.8854162879533,13.0577689898941,12.392979996694,12.7705144866595,28302.9505489052,0.0,1.0
2019-01-24,15.25,15.76,15.09,15.76,4010,12.5160890695088,12.9346599170793,12.384772725173,12.9346599170793,4885.91121878297,0.0,1.0
2019-01-25,15.15,15.4,15.02,15.16,18549,12.4340163542989,12.6391981423236,12.3273218245261,12.4422236258199,22600.6900741161,0.0,1.0
2019-01-28,15.17,15.24,15.0,15.15,20300,12.4504308973409,12.5078817979878,12.3109072814841,12.4340163542989,24734.1640252604,0.0,1.0
2019-01-29,15.02,15.37,15.02,15.05,9117,12.3273218245261,12.6145763277607,12.3273218245261,12.351943639089,11108.4420403103,0.0,1.0
2019-01-30,15.5,15.7,14.8,14.8,24288,12.7212708575335,12.8854162879533,12.1467618510643,12.1467618510643,29593.2697460851,0.0,1.0
2019-01-31,15.59,15.89,15.59,15.69,10721,12.7951363012224,13.0413544468521,12.7951363012224,12.8772090164323,13062.8065278235,0.0,1.0
2019-02-01,16.67,17.62,15.83,17.62,5101,13.6815216254893,14.4612124199833,12.9921108177262,14.4612124199833,6215.22023117505,0.0,1.0
2019-02-04,16.82,16.88,16.66,16.67,5390,13.8046306983041,13.8538743274301,13.6733143539683,13.6815216254893,6567.34699981055,0.0,1.0
2019-02-05,17.02,17.35,16.72,16.82,16211,13.9687761287239,14.2396160889166,13.7225579830942,13.8046306983041,19751.9967001723,0.0,1.0
2019-02-06,16.7,17.17,16.66,17.01,3344,13.7061434400523,14.0918852015388,13.6733143539683,13.9605688572029,4074.43568967836,0.0,1.0
2019-02-07,16.89,17.4,16.8,16.9,18841,13.8620815989511,14.2806524465215,13.7882161552622,13.8702888704721,22956.4721379276,0.0,1.0
2019-02-08,16.25,16.96,16.11,16.96,2774,13.3368162216077,13.919532499598,13.2219144203139,13.919532499598,3379.92960621048,0.0,1.0
2019-02-11,16.38,16.79,16.17,16.17,38806,13.4435107513806,13.7800088837412,13.2711580494398,13.2711580494398,47282.4615351851,0.0,1.0
2019-02-12,16.38,16.38,16.38,16.38,698,13.4435107513806,13.4435107513806,13.4435107513806,13.4435107513806,850.465344316837,0.0,1.0
2019-02-13,16.29,16.38,15.94,16.22,2951,13.3696453076917,13.4435107513806,13.0823908044571,13.3121944070448,3595.59202160313,0.0,1.0
2019-02-14,16.42,17.5,16.04,16.43,21535,13.4763398374646,14.3627251617314,13.164463519667,13.4845471089856,26238.9272061075,0.0,1.0
2019-02-15,16.44,16.95,16.37,16.43,2703,13.4927543805065,13.911325228077,13.4353034798596,13.4845471089856,3293.42095370833,0.0,1.0
2019-02-19,16.47,17.26,16.2073,16.46,13229,13.5173761950695,14.1657506452277,13.3017711722131,13.5091689235485,16118.6332950823,0.0,1.0
2019-02-20,16.25,16.33,16.25,16.33,4744,13.3368162216077,13.4024743937757,13.3368162216077,13.4024743937757,5780.24010521359,0.0,1.0
2019-02-21,16.45,16.49,16.2875,16.49,2999,13.5009616520275,13.5337907381115,13.3675934898115,13.5337907381115,3654.07674442149,0.0,1.0
2019-02-22,16.25,16.5,16.25,16.285,3414,13.3368162216077,13.5419980096325,13.3368162216077,13.3655416719312,4159.72591045514,0.0,1.0
2019-02-25,16.92,17.17,16.92,17.17,1962,13.886703413514,14.0918852015388,13.886703413514,14.0918852015388,2390.56304520005,0.0,1.0
2019-02-26,16.31,16.75,16.31,16.75,2692,13.3860598507337,13.7471797976572,13.3860598507337,13.7471797976572,3280.01820472911,0.0,1.0
2019-02-27,16.35,17.5,16.35,17.5,1281,13.4188889368176,14.3627251617314,13.4188889368176,14.3627251617314,1560.81104021471,0.0,1.0
2019-02-28,16.0,17.19,16.0,16.49,18746,13.131634433583,14.1082997445807,13.131634433583,13.5337907381115,22840.7211240164,0.0,1.0
2019-03-01,16.31,16.85,16.0,16.0,3947,13.3860598507337,13.8292525128671,13.131634433583,13.131634433583,4809.15002008388,0.0,1.0
2019-03-04,16.27,16.33,16.27,16.33,1160,13.3532307646497,13.4024743937757,13.3532307646497,13.4024743937757,1413.38080144346,0.0,1.0
2019-03-05,15.93,16.34,15.77,16.34,1720,13.0741835329361,13.4106816652966,12.9428671886003,13.4106816652966,2095.70256765753,0.0,1.0
2019-03-06,15.77,15.9,15.77,15.9,2650,12.9428671886003,13.0495617183731,12.9428671886003,13.0495617183731,3228.84407226305,0.0,1.0
2019-03-07,15.57,16.46,15.57,16.46,4898,12.7787217581805,13.5091689235485,12.7787217581805,13.5091689235485,5967.87859092243,0.0,1.0
2019-03-08,15.41,16.93,15.37,15.53,1826,12.6474054138446,13.894910685035,12.6145763277607,12.7458926720965,2224.85633054806,0.0,1.0
2019-03-11,15.31,15.37,15.27,15.37,3371,12.5653326986347,12.6145763277607,12.5325036125508,12.6145763277607,4107.3333462637,0.0,1.0
2019-03-12,15.51,16.55,15.27,16.25,26675,12.7294781290545,13.5830343672374,12.5325036125508,13.3368162216077,32501.6662745726,0.0,1.0
2019-03-13,15.57,15.57,15.3,15.3,1131,12.7787217581805,12.7787217581805,12.5571254271138,12.5571254271138,1378.04628140736,0.0,1.0
2019-03-14,16.16,16.87,15.58,15.89,4671,13.2629507779188,13.8456670559091,12.7869290297015,13.0413544468521,5691.29458926068,0.0,1.0
2019-03-15,15.43,16.79,15.43,16.11,18252,12.6638199568866,13.7800088837412,12.6638199568866,13.2219144203139,22238.8158516775,0.0,1.0
2019-03-18,15.83,16.1,15.83,16.1,3442,12.9921108177262,13.2137071487929,12.9921108177262,13.2137071487929,4193.84199876583,0.0,1.0
2019-03-19,15.17,15.63,15.1605,15.59,6056,12.4504308973409,12.8279653873064,12.442633989396,12.7951363012224,7378.82252891513,0.0,1.0
2019-03-20,15.1,15.2,15.1,15.15,4145,12.392979996694,12.4750527119039,12.392979996694,12.4340163542989,5050.39950170957,0.0,1.0
2019-03-21,15.32,15.32,15.1,15.1,2335,12.5735399701557,12.5735399701557,12.392979996694,12.392979996694,2845.03807876765,0.0,1.0
2019-03-22,15.1,15.57,15.1,15.55,9250,12.392979996694,12.7787217581805,12.392979996694,12.7623072151385,11270.4934597861,0.0,1.0
2019-03-25,16.12,16.22,15.35,15.5,4006,13.2301216918349,13.3121944070448,12.5981617847187,12.7212708575335,4881.03749188144,0.0,1.0
2019-03-26,16.3,16.39,15.5,15.5,6914,13.3778525792127,13.4517180229016,12.7212708575335,12.7212708575335,8424.23694929313,0.0,1.0
2019-03-27,17.0,17.05,15.25,15.25,8926,13.9523615856819,13.9933979432869,12.5160890695088,12.5160890695088,10875.7215807623,0.0,1.0
2019-03-28,17.17,17.49,16.72,16.87,13830,14.0918852015388,14.3545178902104,13.7225579830942,13.8456670559091,16850.910762037,0.0,1.0
2019-03-29,17.37,17.7,17.0,17.0,9093,14.2560306319586,14.5268705921512,13.9523615856819,13.9523615856819,11079.1996789011,0.0,1.0
2019-04-01,17.08,17.68,17.08,17.68,4624,14.0180197578499,14.5104560491092,14.0180197578499,14.5104560491092,5634.02829816768,0.0,1.0
2019-04-02,17.34,17.34,17.34,17.34,509,14.2314088173956,14.2314088173956,14.2314088173956,14.2314088173956,620.181748219584,0.0,1.0
2019-04-03,16.52,17.23,16.52,17.23,2239,13.5584125526745,14.1411288306647,13.5584125526745,14.1411288306647,2728.06863313093,0.0,1.0
2019-04-04,17.33,17.7,16.66,16.67,9247,14.2232015458746,14.5268705921512,13.6733143539683,13.6815216254893,11266.83816461,0.0,1.0
2019-04-05,17.5,17.65,16.46,17.57,7469,14.3627251617314,14.4858342345463,13.5091689235485,14.4201760623783,9100.46655688031,0.0,1.0
2019-04-08,17.21,17.5,17.1,17.49,7618,14.1247142876227,14.3627251617314,14.0344343008918,14.3545178902104,9282.01288396228,0.0,1.0
2019-04-09,17.02,17.21,17.02,17.21,1729,13.9687761287239,14.1247142876227,13.9687761287239,14.1247142876227,2106.66845318598,0.0,1.0
2019-04-10,17.75,17.75,16.72,16.72,5689,14.5679069497562,14.5679069497562,13.7225579830942,13.7225579830942,6931.65808569981,0.0,1.0
2019-04-11,16.85,17.26,16.85,17.26,1182,13.8292525128671,14.1657506452277,13.8292525128671,14.1657506452277,1440.18629940186,0.0,1.0
2019-04-12,17.7,17.75,16.89,16.89,4954,14.5268705921512,14.5679069497562,13.8620815989511,13.8620815989511,6036.11076754385,0.0,1.0
2019-04-15,17.5,17.71,17.13,17.71,2577,14.3627251617314,14.5350778636722,14.0590561154548,14.5350778636722,3139.89855631016,0.0,1.0
2019-04-16,17.48,17.7,17.2,17.2,7115,14.3463106186894,14.5268705921512,14.1165070161017,14.1165070161017,8669.141726095,0.0,1.0
2019-04-17,17.45,17.5,16.9,17.4,2093,14.3216888041265,14.3627251617314,13.8702888704721,14.2806524465215,2550.17760122512,0.0,1.0
2019-04-18,17.44,17.5,17.12,17.28,20265,14.3134815326055,14.3627251617314,14.0508488439338,14.1821651882697,24691.518914872,0.0,1.0
2019-04-22,17.42,17.5,17.39,17.5,6054,14.2970669895635,14.3627251617314,14.2724451750005,14.3627251617314,7376.38566546437,0.0,1.0
2019-04-23,17.5,17.81,17.47,17.81,1755,14.3627251617314,14.6171505788821,14.3381033471684,14.6171505788821,2138.34767804592,0.0,1.0
2019-04-24,17.75,17.75,17.75,17.75,540,14.5679069497562,14.5679069497562,14.5679069497562,14.5679069497562,657.953131706433,0.0,1.0
2019-04-25,17.61,17.61,17.52,17.61,1113,14.4530051484623,14.4530051484623,14.3791397047734,14.4530051484623,1356.11451035049,0.0,1.0
2019-04-26,17.81,17.81,17.36,17.79,2901,14.6171505788821,14.6171505788821,14.2478233604376,14.6007360358401,3534.67043533401,0.0,1.0
2019-04-29,17.67,18.0,17.67,17.76,4814,14.5022487775882,14.7730887377809,14.5022487775882,14.5761142212771,5865.53032599035,0.0,1.0
2019-04-30,17.32,17.97,17.25,17.97,3977,14.2149942743536,14.7484669232179,14.1575433737067,14.7484669232179,4845.70297184536,0.0,1.0
2019-05-01,17.27,17.7,17.27,17.7,1297,14.1739579167487,14.5268705921512,14.1739579167487,14.5268705921512,1580.30594782082,0.0,1.0
2019-05-02,17.44,17.44,17.44,17.44,628,14.3134815326055,14.3134815326055,14.3134815326055,14.3134815326055,765.175123540075,0.0,1.0
2019-05-03,17.65,17.75,17.5,17.63,10993,14.4858342345463,14.5679069497562,14.3627251617314,14.4694196915043,13394.2199571274,0.0,1.0
2019-05-06,17.65,18.0,17.56,17.64,9905,14.4858342345463,14.7730887377809,14.4119687908574,14.4776269630253,12068.5662399115,0.0,1.0
2019-05-07,17.75,17.77,17.51,17.77,6103,14.5679069497562,14.5843214927981,14.3709324332524,14.5843214927981,7436.08882000807,0.0,1.0
2019-05-08,17.9,17.9,17.9,17.9,909,14.691016022571,14.691016022571,14.691016022571,14.691016022571,1107.5544383725,0.0,1.0
2019-05-09,17.6,17.7,17.6,17.7,2726,14.4447978769413,14.5268705921512,14.4447978769413,14.5268705921512,3321.44488339212,0.0,1.0
2019-05-10,17.68,17.68,17.5,17.5,1104,14.5104560491092,14.5104560491092,14.3627251617314,14.3627251617314,1345.14862482205,0.0,1.0
2019-05-13,17.5,17.7,17.27,17.53,11707,14.3627251617314,14.5268705921512,14.1739579167487,14.3873469762944,14264.1802090505,0.0,1.0
2019-05-14,17.7,17.7,17.37,17.37,1403,14.5268705921512,14.5268705921512,14.2560306319586,14.2560306319586,1709.45971071135,0.0,1.0
2019-05-15,17.7,17.7,17.44,17.44,1464,14.5268705921512,14.5268705921512,14.3134815326055,14.3134815326055,1783.78404595967,0.0,1.0
2019-05-16,17.45,17.45,17.45,17.45,399,14.3216888041265,14.3216888041265,14.3216888041265,14.3216888041265,486.154258427532,0.0,1.0
2019-05-17,17.51,17.6,17.41,17.41,1807,14.3709324332524,14.4447978769413,14.2888597180425,14.2888597180425,2201.70612776579,0.0,1.0
2019-05-20,17.48,17.5,17.28,17.49,1355,14.3463106186894,14.3627251617314,14.1821651882697,14.3545178902104,1650.974987893,0.0,1.0
2019-05-21,17.5,17.5,17.35,17.43,2917,14.3627251617314,14.3627251617314,14.2396160889166,14.3052742610845,3554.16534294014,0.0,1.0
2019-05-22,17.27,17.27,17.27,17.27,646,14.1739579167487,14.1739579167487,14.1739579167487,14.1739579167487,787.106894596955,0.0,1.0
2019-05-23,17.27,17.43,17.27,17.27,1776,14.1739579167487,14.3052742610845,14.1739579167487,14.1739579167487,2163.93474427894,0.0,1.0
2019-05-24,17.5,17.64,17.25,17.25,3657,14.3627251617314,14.4776269630253,14.1575433737067,14.1575433737067,4455.80481972303,0.0,1.0
2019-05-28,17.25,17.5,17.25,17.5,2507,14.1575433737067,14.3627251617314,14.1575433737067,14.3627251617314,3054.60833553339,0.0,1.0
2019-05-29,17.31,17.5,17.25,17.25,4871,14.2067870028326,14.3627251617314,14.1575433737067,14.1575433737067,5934.98093433713,0.0,1.0
2019-05-30,17.45,17.49,17.35,17.35,1750,14.3216888041265,14.3545178902104,14.2396160889166,14.2396160889166,2132.255519419,0.0,1.0
2019-05-31,16.94,17.31,16.94,17.3,6547,13.903117956556,14.2067870028326,13.903117956556,14.1985797313116,7977.07250607784,0.0,1.0
2019-06-03,17.09,17.15,16.85,17.15,4412,14.0262270293709,14.0754706584968,13.8292525128671,14.0754706584968,5375.72077238663,0.0,1.0
2019-06-04,17.21,17.3,16.97,17.3,1664,14.1247142876227,14.1985797313116,13.927739771119,14.1985797313116,2027.47039103613,0.0,1.0
2019-06-05,17.05,17.38,17.05,17.2,1931,13.9933979432869,14.2642379034795,13.9933979432869,14.1165070161017,2352.7916617132,0.0,1.0
2019-06-06,16.96,17.18,16.93,16.93,3197,13.919532499598,14.1000924730598,13.894910685035,13.894910685035,3895.32622604717,0.0,1.0
2019-06-07,17.0,17.245,17.0,17.245,2539,13.9523615856819,14.1534397379462,13.9523615856819,14.1534397379462,3093.59815074564,0.0,1.0
2019-06-10,17.07,17.19,17.01,17.05,20624,14.0098124863289,14.1082997445807,13.9605688572029,13.9933979432869,25128.9359042842,0.0,1.0
2019-06-11,17.0,17.07,17.0,17.07,10667,13.9523615856819,14.0098124863289,13.9523615856819,14.0098124863289,12997.0112146529,0.0,1.0
2019-06-12,16.9,17.05,16.9,17.03,3103,13.8702888704721,13.9933979432869,13.8702888704721,13.9769834002449,3780.79364386122,0.0,1.0
2019-06-13,16.75,17.05,16.57,17.05,9098,13.7471797976572,13.9933979432869,13.5994489102794,13.9933979432869,11085.2918375281,0.0,1.0
2019-06-14,16.6,17.5,16.6,16.8,3488,13.6240707248424,14.3627251617314,13.6240707248424,13.7882161552622,4249.88985813341,0.0,1.0
2019-06-17,16.75,17.0,16.37,16.9,12652,13.7471797976572,13.9523615856819,13.4353034798596,13.8702888704721,15415.5981895367,0.0,1.0
2019-06-18,16.95,16.96,16.66,16.67,7487,13.911325228077,13.919532499598,13.6733143539683,13.6815216254893,9122.39832793718,0.0,1.0
2019-06-19,16.95,17.075,16.4,17.075,4272,13.911325228077,14.0139161220894,13.4599252944226,14.0139161220894,5205.14033083313,0.0,1.0
2019-06-20,16.69,17.225,16.5,16.95,2223,13.6979361685313,14.1370251949042,13.5419980096325,13.911325228077,2708.57372552482,0.0,1.0
2019-06-21,16.95,17.07,16.54,16.54,6942,13.911325228077,14.0098124863289,13.5748270957164,13.5748270957164,8458.35303760384,0.0,1.0
2019-06-24,16.65,16.95,16.65,16.95,1965,13.6651070824473,13.911325228077,13.6651070824473,13.911325228077,2394.2183403762,0.0,1.0
2019-06-25,16.45,16.96,16.4,16.75,4431,13.5009616520275,13.919532499598,13.4599252944226,13.7471797976572,5398.87097516893,0.0,1.0
2019-06-26,16.6,17.1,16.6,16.93,3624,13.6240707248424,14.0344343008918,13.6240707248424,13.894910685035,4415.5965727854,0.0,1.0
2019-06-27,16.93,16.94,16.6,16.86,12511,13.894910685035,13.903117956556,13.6240707248424,13.8374597843881,15243.7993162578,0.0,1.0
2019-06-28,18.49,19.25,16.79,16.95,97516,15.1752450423094,15.7989976779046,13.7800088837412,13.911325228077,118816.588132379,0.0,1.0
2019-07-01,18.26,18.65,17.48,18.45,16141,14.9864777973266,15.3065613866452,14.3463106186894,15.1424159562254,19666.7064793955,0.0,1.0
2019-07-02,17.82,18.6,17.63,18.6,11393,14.6253578504031,15.2655250290402,14.4694196915043,15.2655250290402,13881.5926472804,0.0,1.0
2019-07-03,18.15,18.32,17.53,18.32,4342,14.8961978105957,15.0357214264525,14.3873469762944,15.0357214264525,5290.4305516099,0.0,1.0
2019-07-05,17.8,18.43,17.8,18.02,4296,14.6089433073611,15.1260014131834,14.6089433073611,14.7895032808229,5234.38269224231,0.0,1.0
2019-07-08,18.12,18.18,17.99,18.0,3934,14.8715759960328,14.9208196251587,14.7648814662599,14.7730887377809,4793.3104076539,0.0,1.0
2019-07-09,18.14,18.37,18.05,18.05,10517,14.8879905390747,15.0767577840575,14.8141250953858,14.8141250953858,12814.2464558455,0.0,1.0
2019-07-10,18.22,18.28,18.14,18.14,2303,14.9536487112427,15.0028923403686,14.8879905390747,14.8879905390747,2806.0482635554,0.0,1.0
2019-07-11,18.09,18.24,18.01,18.24,3261,14.8469541814698,14.9700632542846,14.7812960093019,14.9700632542846,3973.30585647164,0.0,1.0
2019-07-12,17.8,18.1,17.8,18.1,4113,14.6089433073611,14.8551614529908,14.6089433073611,14.8551614529908,5011.40968649735,0.0,1.0
2019-07-15,17.97,17.97,17.94,17.94,847,14.7484669232179,14.7484669232179,14.723845108655,14.723845108655,1032.0116713988,0.0,1.0
2019-07-16,17.86,17.98,17.64,17.94,1919,14.658186936487,14.7566741947389,14.4776269630253,14.723845108655,2338.17048100861,0.0,1.0
2019-07-17,17.86,18.18,17.82,18.18,1939,14.658186936487,14.9208196251587,14.6253578504031,14.9208196251587,2362.53911551626,0.0,1.0
2019-07-18,17.95,18.17,17.95,18.17,1682,14.7320523801759,14.9126123536377,14.7320523801759,14.9126123536377,2049.40216209301,0.0,1.0
2019-07-19,18.0,18.11,17.54,17.81,1924,14.7730887377809,14.8633687245118,14.3955542478154,14.6171505788821,2344.26263963552,0.0,1.0
2019-07-22,17.58,18.09,17.55,17.67,3074,14.4283833338993,14.8469541814698,14.4037615193364,14.5022487775882,3745.45912382516,0.0,1.0
2019-07-23,17.87,17.87,17.55,17.6,4706,14.666394208008,14.666394208008,14.4037615193364,14.4447978769413,5733.93969964905,0.0,1.0
2019-07-24,17.76,18.09,17.66,18.03,3915,14.5761142212771,14.8469541814698,14.4940415060672,14.7977105523439,4770.16020487167,0.0,1.0
2019-07-25,17.84,18.05,17.53,18.02,2182,14.6417723934451,14.8141250953858,14.3873469762944,14.7895032808229,2658.61802478414,0.0,1.0
2019-07-26,18.61,19.2,17.61,17.97,18350,15.2737323005612,15.7579613202996,14.4530051484623,14.7484669232179,22358.222160765,0.0,1.0
2019-07-29,18.57,19.0,18.53,18.96,3157,15.2409032144773,15.5938158898798,15.2080741283933,15.5609868037959,3846.58895703188,0.0,1.0
2019-07-30,18.6,18.95,18.6,18.7,3379,15.2655250290402,15.5527795322749,15.2655250290402,15.3475977442501,4117.08080006676,0.0,1.0
2019-07-31,18.91,18.98,18.65,18.74,6830,15.5199504461909,15.5774013468378,15.3065613866452,15.3804268303341,8321.88868436103,0.0,1.0
2019-08-01,18.84,19.0,18.47,19.0,7444,15.462499545544,15.5938158898798,15.1588304992674,15.5938158898798,9070.00576374574,0.0,1.0
2019-08-02,18.45,18.66,18.45,18.66,3799,15.1424159562254,15.3147686581662,15.1424159562254,15.3147686581662,4628.82212472731,0.0,1.0
2019-08-05,17.5,18.05,17.5,18.01,8568,14.3627251617314,14.8141250953858,14.3627251617314,14.7812960093019,10439.5230230754,0.0,1.0
2019-08-06,17.44,18.0,17.44,17.95,3733,14.3134815326055,14.7730887377809,14.3134815326055,14.7320523801759,4548.40563085207,0.0,1.0
2019-08-07,16.56,17.39,16.56,17.39,4881,13.5912416387584,14.2724451750005,13.5912416387584,14.2724451750005,5947.16525159095,0.0,1.0
2019-08-08,16.95,17.51,16.95,17.45,2888,13.911325228077,14.3709324332524,13.911325228077,14.3216888041265,3518.83082290405,0.0,1.0
2019-08-09,16.71,16.81,16.65,16.81,1487,13.7143507115733,13.7964234267831,13.6651070824473,13.7964234267831,1811.80797564346,0.0,1.0
2019-08-12,17.07,17.86,16.73,17.86,4033,14.0098124863289,14.658186936487,13.7307652546152,14.658186936487,4913.93514846675,0.0,1.0
2019-08-13,17.43,17.43,17.02,17.02,6377,14.3052742610845,14.3052742610845,13.9687761287239,13.9687761287239,7769.93911276284,0.0,1.0
2019-08-14,16.45,17.06,16.45,17.06,5522,13.5009616520275,14.0016052148079,13.5009616520275,14.0016052148079,6728.17998756101,0.0,1.0
2019-08-15,16.68,17.34,16.57,17.34,2786,13.6897288970103,14.2314088173956,13.5994489102794,14.2314088173956,3394.55078691505,0.0,1.0
2019-08-16,17.35,17.35,16.58,16.85,13219,14.2396160889166,14.2396160889166,13.6076561818004,13.8292525128671,16106.4489778284,0.0,1.0
2019-08-19,17.5,17.8,17.07,17.8,2174,14.3627251617314,14.6089433073611,14.0098124863289,14.6089433073611,2648.8705709811,0.0,1.0
2019-08-20,16.6,17.19,16.34,17.14,7180,13.6240707248424,14.1082997445807,13.4106816652966,14.0672633869758,8748.33978824481,0.0,1.0
2019-08-21,16.52,16.52,16.52,16.52,1906,13.5584125526745,13.5584125526745,13.5584125526745,13.5584125526745,2322.33086857863,0.0,1.0
2019-08-22,16.41,17.5,16.41,17.5,4379,13.4681325659436,14.3627251617314,13.4681325659436,14.3627251617314,5335.51252544903,0.0,1.0
2019-08-23,16.21,16.33,16.21,16.33,5360,13.3039871355238,13.4024743937757,13.3039871355238,13.4024743937757,6530.79404804905,0.0,1.0
2019-08-26,16.9,16.96,16.48,16.8,1823,13.8702888704721,13.919532499598,13.5255834665905,13.7882161552622,2221.2010353719,0.0,1.0
2019-08-27,16.45,16.75,16.45,16.75,1584,13.5009616520275,13.7471797976572,13.5009616520275,13.7471797976572,1929.99585300555,0.0,1.0
2019-08-28,17.1,17.1,16.3,16.63,2175,14.0344343008918,14.0344343008918,13.3778525792127,13.6486925394053,2650.08900270648,0.0,1.0
2019-08-29,17.5,17.85,17.05,17.05,11309,14.3627251617314,14.649979664966,13.9933979432869,13.9933979432869,13779.2443823483,0.0,1.0
2019-08-30,17.99,18.41,17.48,17.98,11247,14.7648814662599,15.1095868701415,14.3463106186894,14.7566741947389,13703.7016153746,0.0,1.0
2019-09-03,17.49,17.89,17.49,17.89,973,14.3545178902104,14.68280875105,14.3545178902104,14.68280875105,1185.53406879697,0.0,1.0
2019-09-04,17.76,17.76,17.25,17.26,940,14.5761142212771,14.5761142212771,14.1575433737067,14.1657506452277,1145.32582185935,0.0,1.0
2019-09-05,17.7,17.81,16.89,17.56,12002,14.5268705921512,14.6171505788821,13.8620815989511,14.4119687908574,14623.6175680382,0.0,1.0
2019-09-06,17.66,18.1,17.57,17.57,61276,14.4940415060672,14.8551614529908,14.4201760623783,14.4201760623783,74660.6224045253,0.0,1.0
2019-09-09,17.81,17.94,17.81,17.92,3582,14.6171505788821,14.723845108655,14.6171505788821,14.707430565613,4364.42244031935,0.0,1.0
2019-09-10,17.92,17.92,17.63,17.63,874,14.707430565613,14.707430565613,14.4694196915043,14.4694196915043,1064.90932798412,0.0,1.0
2019-09-11,18.24,18.43,18.08,18.18,4388,14.9700632542846,15.1260014131834,14.8387469099488,14.9208196251587,5346.47841097749,0.0,1.0
2019-09-12,18.15,18.37,18.0,18.09,18769,14.8961978105957,15.0767577840575,14.7730887377809,14.8469541814698,22868.7450537002,0.0,1.0
2019-09-13,18.04,18.28,18.0,18.28,12540,14.8059178238648,15.0028923403686,14.7730887377809,15.0028923403686,15279.1338362939,0.0,1.0
2019-09-16,18.55,18.58,18.05,18.05,21434,15.2244886714353,15.2491104859983,14.8141250953858,14.8141250953858,26115.8656018439,0.0,1.0
2019-09-17,18.66,18.75,18.66,18.73,12547,15.3147686581662,15.3886341018551,15.3147686581662,15.3722195588131,15287.6628583715,0.0,1.0
2019-09-18,18.71,18.78,18.71,18.75,5328,15.3558050157711,15.4132559164181,15.3558050157711,15.3886341018551,6491.80423283684,0.0,1.0
2019-09-19,18.57,18.83,18.35,18.83,2267,15.2409032144773,15.454292274023,15.0603432410155,15.454292274023,2762.18472144164,0.0,1.0
2019-09-20,18.52,19.0,18.12,18.49,46040,15.1998668568723,15.5938158898798,14.8715759960328,15.1752450423094,56096.5966366006,0.0,1.0
2019-09-23,18.73,18.8,18.68,18.68,9039,15.3722195588131,15.42967045946,15.3311832012082,15.3311832012082,11013.4043657305,0.0,1.0
2019-09-24,18.58,18.72,18.23,18.72,8127,15.2491104859983,15.3640122872921,14.9618559827636,15.3640122872921,9902.19463218183,0.0,1.0
2019-09-25,18.77,18.82,18.73,18.73,6328,15.4050486448971,15.446085002502,15.3722195588131,15.3722195588131,7710.2359582191,0.0,1.0
2019-09-26,18.8,18.93,18.75,18.76,6776,15.42967045946,15.5363649892329,15.3886341018551,15.3968413733761,8256.0933711904,0.0,1.0
2019-09-27,18.94,19.0,18.91,18.93,10036,15.5445722607539,15.5938158898798,15.5199504461909,15.5363649892329,12228.1807959366,0.0,1.0
2019-09-30,18.8,19.0,18.8,19.0,10198,15.5117431746699,15.6767617190813,15.5117431746699,15.6767617190813,12359.8229961076,0.1,1.0
2019-10-01,18.65,19.15,18.65,18.89,37324,15.3879792663614,15.8005256273899,15.3879792663614,15.5860015196551,45236.1280159559,0.0,1.0
2019-10-02,18.79,18.93,18.5,18.71,8027,15.5034922474494,15.6190052285373,15.2642153580529,15.4374848296848,9728.60356832273,0.0,1.0
2019-10-03,18.74,18.74,18.01,18.01,685,15.4622376113465,15.4622376113465,14.859919924245,14.859919924245,830.209722723445,0.0,1.0
2019-10-04,18.35,18.74,18.11,18.61,5096,15.1404514497443,15.4622376113465,14.9424291964507,15.3549755574791,6176.27554306376,0.0,1.0
2019-10-07,17.8,18.34,17.8,18.34,1183,14.686650452613,15.1322005225238,14.686650452613,15.1322005225238,1433.77825106837,0.0,1.0
2019-10-08,17.55,17.8,17.55,17.8,1618,14.4803772720988,14.686650452613,14.4803772720988,14.686650452613,1960.99172462267,0.0,1.0
2019-10-09,17.5,17.5,17.5,17.5,768,14.4391226359959,14.4391226359959,14.4391226359959,14.4391226359959,930.804477447602,0.0,1.0
2019-10-10,17.56,17.56,17.56,17.56,687,14.4886281993194,14.4886281993194,14.4886281993194,14.4886281993194,832.633692716795,0.0,1.0
2019-10-11,18.07,18.5,17.56,17.56,1687,14.9094254875684,15.2642153580529,14.4886281993194,14.4886281993194,2044.61868939336,0.0,1.0
2019-10-14,18.0,18.0,18.0,18.0,469,14.8516689970244,14.8516689970244,14.8516689970244,14.8516689970244,568.420963441307,0.0,1.0
2019-10-15,17.89,17.89,17.89,17.89,683,14.7609087975981,14.7609087975981,14.7609087975981,14.7609087975981,827.785752730093,0.0,1.0
2019-10-16,18.05,18.05,18.05,18.05,360,14.8929236331272,14.8929236331272,14.8929236331272,14.8929236331272,436.314598803563,0.0,1.0
2019-10-17,18.0,18.0,17.85,17.85,1871,14.8516689970244,14.8516689970244,14.7279050887159,14.7279050887159,2267.62392878185,0.0,1.0
2019-10-18,18.1,18.14,17.86,17.86,8942,14.9341782692301,14.9671819781124,14.7361560159364,14.7361560159364,10837.5698402818,0.0,1.0
2019-10-21,18.1,18.23,18.01,18.11,11269,14.9341782692301,15.0414403230975,14.859919924245,14.9424291964507,13657.8589275482,0.0,1.0
2019-10-22,17.96,17.96,17.96,17.96,501,14.8186652881421,14.8186652881421,14.8186652881421,14.8186652881421,607.204483334958,0.0,1.0
2019-10-23,18.09,18.1,17.7,18.1,6563,14.9259273420095,14.9341782692301,14.6041411804073,14.9341782692301,7954.25753318828,0.0,1.0
2019-10-24,18.1,18.1,17.4,17.4,3010,14.9341782692301,14.9341782692301,14.3566133637903,14.3566133637903,3648.07483999645,0.0,1.0
2019-10-25,18.1,18.19,18.04,18.1,4349,14.9341782692301,15.0084366142152,14.8846727059067,14.9341782692301,5270.92275054636,0.0,1.0
2019-10-28,18.1,18.1,17.52,17.52,5799,14.9341782692301,14.9341782692301,14.4556244904371,14.4556244904371,7028.30099572737,0.0,1.0
2019-10-29,18.2,18.2,17.92,17.92,2700,15.0166875414358,15.0166875414358,14.7856615792599,14.7856615792599,3272.35949102671,0.0,1.0
2019-10-30,18.2,18.2,18.06,18.2,4317,15.0166875414358,15.0166875414358,14.9011745603478,15.0166875414358,5232.13923065271,0.0,1.0
2019-10-31,18.2,18.22,17.99,17.99,3455,15.0166875414358,15.0331893958769,14.8434180698038,14.8434180698038,4187.40816351751,0.0,1.0
2019-11-01,18.74,18.93,18.64,18.65,3854,15.4622376113465,15.6190052285373,15.3797283391408,15.3879792663614,4670.99017719147,0.0,1.0
2019-11-04,18.63,18.98,18.63,18.98,2392,15.3714774119203,15.6602598646402,15.3714774119203,15.6602598646402,2899.06811205032,0.0,1.0
2019-11-05,18.98,18.98,18.24,18.24,3505,15.6602598646402,15.6602598646402,15.0496912503181,15.0496912503181,4248.00741335134,0.0,1.0
2019-11-06,18.7,18.7,18.7,18.7,306,15.4292339024642,15.4292339024642,15.4292339024642,15.4292339024642,370.867408983029,0.0,1.0
2019-11-07,18.75,18.95,18.59,18.75,5175,15.4704885385671,15.6355070829785,15.338473703038,15.4704885385671,6272.0223578012,0.0,1.0
2019-11-08,18.72,18.93,18.72,18.75,1268,15.4457357569054,15.6190052285373,15.4457357569054,15.4704885385671,1536.79697578588,0.0,1.0
2019-11-11,18.95,18.95,18.86,18.95,4418,15.6355070829785,15.6355070829785,15.5612487379933,15.6355070829785,5354.54971531703,0.0,1.0
2019-11-12,18.96,19.0,18.9,18.9,9396,15.643758010199,15.6767617190813,15.5942524468756,15.5942524468756,11387.811028773,0.0,1.0
2019-11-13,19.07,19.07,18.43,18.43,465,15.7345182096253,15.7345182096253,15.2064588675089,15.2064588675089,563.573023454601,0.0,1.0
2019-11-14,18.75,18.84,18.51,18.84,1366,15.4704885385671,15.5447468835522,15.2724662852734,15.5447468835522,1655.57150546018,0.0,1.0
2019-11-15,18.85,19.15,18.75,18.9,3712,15.5529978107728,15.8005256273899,15.4704885385671,15.5942524468756,4498.88830766339,0.0,1.0
2019-11-18,18.92,19.1,18.86,19.01,5154,15.6107543013168,15.759270991287,15.5612487379933,15.6850126463019,6246.57067287098,0.0,1.0
2019-11-19,19.1,19.1,18.94,18.96,3640,15.759270991287,15.759270991287,15.6272561557579,15.643758010199,4411.62538790268,0.0,1.0
2019-11-20,18.76,19.25,18.76,19.25,10255,15.4787394657877,15.8830348995955,15.4787394657877,15.8830348995955,12428.9061409181,0.0,1.0
2019-11-21,18.94,19.03,18.94,19.03,1072,15.6272561557579,15.701514500743,15.6272561557579,15.701514500743,1299.24791643727,0.0,1.0
2019-11-22,19.01,19.1,18.89,18.89,2414,15.6850126463019,15.759270991287,15.5860015196551,15.5860015196551,2925.73178197721,0.0,1.0
2019-11-25,19.09,19.13,18.92,18.93,4351,15.7510200640664,15.7840237729487,15.6107543013168,15.6190052285373,5273.34672053973,0.0,1.0
2019-11-26,18.81,19.09,18.81,19.0,3465,15.5199941018905,15.7510200640664,15.5199941018905,15.6767617190813,4199.52801348428,0.0,1.0
2019-11-27,19.06,19.07,19.06,19.07,721,15.7262672824047,15.7345182096253,15.7262672824047,15.7345182096253,873.841182603802,0.0,1.0
2019-11-29,18.91,18.91,18.91,18.91,757,15.6025033740962,15.6025033740962,15.6025033740962,15.6025033740962,917.472642484156,0.0,1.0
2019-12-02,18.98,19.09,18.55,18.55,3650,15.6602598646402,15.7510200640664,15.3054699941557,15.3054699941557,4423.74523786944,0.0,1.0
2019-12-03,18.88,19.01,18.86,18.86,1099,15.5777505924345,15.6850126463019,15.5612487379933,15.5612487379933,1331.97151134754,0.0,1.0
2019-12-04,18.82,18.9,18.78,18.9,1210,15.5282450291111,15.5942524468756,15.4952413202288,15.5942524468756,1466.50184597864,0.0,1.0
2019-12-05,19.03,19.09,18.74,18.74,12971,15.701514500743,15.7510200640664,15.4622376113465,15.4622376113465,15720.6573918917,0.0,1.0
2019-12-06,18.85,19.1,18.85,19.1,5833,15.5529978107728,15.759270991287,15.5529978107728,15.759270991287,7069.50848561437,0.0,1.0
2019-12-09,18.75,19.04,18.72,19.04,3671,15.4704885385671,15.7097654279636,15.4457357569054,15.7097654279636,4449.19692279965,0.0,1.0
2019-12-10,19.1,19.11,18.51,18.78,5981,15.759270991287,15.7675219185076,15.2724662852734,15.4952413202288,7248.88226512251,0.0,1.0
2019-12-11,19.0,19.15,18.82,18.82,1261,15.6767617190813,15.8005256273899,15.5282450291111,15.5282450291111,1528.31308080914,0.0,1.0
2019-12-12,18.83,19.0,18.83,19.0,1204,15.5364959563316,15.6767617190813,15.5364959563316,15.6767617190813,1459.22993599858,0.0,1.0
2019-12-13,19.0,19.0,18.89,18.99,3291,15.6767617190813,15.6767617190813,15.5860015196551,15.6685107918607,3988.64262406256,0.0,1.0
2019-12-16,19.18,19.25,19.0,19.0,9884,15.8252784090516,15.8830348995955,15.6767617190813,15.6767617190813,11979.2597071511,0.0,1.0
2019-12-17,19.25,19.33,18.84,19.02,5010,15.8830348995955,15.9490423173601,15.5447468835522,15.6932635735225,6072.04483334959,0.0,1.0
2019-12-18,19.37,20.04,19.36,19.39,14920,15.9820460262424,16.5348581500205,15.9737950990218,15.9985478806835,18082.8161504143,0.0,1.0
2019-12-19,19.14,19.33,18.76,19.33,3131,15.7922747001693,15.9490423173601,15.4787394657877,15.9490423173601,3794.72502459431,0.0,1.0
2019-12-20,19.58,19.58,18.41,19.14,50458,16.1553154978743,16.1553154978743,15.1899570130677,15.7922747001693,61154.338962306,0.0,1.0
2019-12-23,19.6,19.73,19.52,19.73,8342,16.1718173523155,16.2790794061829,16.1058099345509,16.2790794061829,10110.3788422758,0.0,1.0
2019-12-24,19.52,19.52,19.52,19.52,278,16.1058099345509,16.1058099345509,16.1058099345509,16.1058099345509,336.931829076084,0.0,1.0
2019-12-26,19.54,19.65,19.31,19.51,15953,16.122311788992,16.2130719884183,15.932540462919,16.0975590073303,19334.7966519812,0.0,1.0
2019-12-27,18.97,19.07,18.65,19.07,5697,16.0645552984481,16.1492393010756,15.7935664900399,16.1492393010756,6727.36269334765,0.5,1.0
2019-12-30,18.42,18.75,18.23,18.75,9008,15.5987932839965,15.8782504926674,15.4378936790041,15.8782504926674,10637.1920557619,0.0,1.0
2019-12-31,18.96,19.09,18.23,18.23,1676,16.0560868981853,16.1661761016011,15.4378936790041,15.4378936790041,1979.1223229859,0.0,1.0
2020-01-02,18.92,19.23,18.87,19.02,1927,16.0222132971343,16.2847337052797,15.9798712958205,16.1068972997618,2275.51832720395,0.0,1.0
2020-01-03,18.51,19.09,18.51,19.09,1200,15.6750088863613,16.1661761016011,15.6750088863613,16.1661761016011,1417.03268948871,0.0,1.0
2020-01-06,18.49,18.71,18.21,18.71,2185,15.6580720858358,15.8443768916164,15.4209568784786,15.8443768916164,2580.18035544403,0.0,1.0
2020-01-07,18.31,18.59,18.25,18.59,44383,15.5056408811062,15.7427560884633,15.4548304795296,15.7427560884633,52410.1348813145,0.0,1.0
2020-01-08,18.5,18.66,18.11,18.41,7654,15.6665404860985,15.8020348903026,15.336272875851,15.5903248837337,9038.30683778886,0.0,1.0
2020-01-09,18.63,18.68,18.49,18.68,111594,15.7766296895144,15.8189716908281,15.6580720858358,15.8189716908281,131776.954959002,0.0,1.0
2020-01-10,18.55,18.72,18.55,18.69,1833,15.7088824874123,15.8528452918792,15.7088824874123,15.8274400910909,2164.51743319401,0.0,1.0
2020-01-13,18.68,18.68,18.36,18.55,3483,15.8189716908281,15.8189716908281,15.5479828824199,15.7088824874123,4112.937381241,0.0,1.0
2020-01-14,18.6,18.83,18.57,18.65,4638,15.7512244887261,15.9459976947695,15.7258192879378,15.7935664900399,5476.83134487387,0.0,1.0
2020-01-15,18.69,18.73,18.53,18.71,3842,15.8274400910909,15.8613136921419,15.6919456868868,15.8443768916164,4536.86632751303,0.0,1.0
2020-01-16,18.8,18.83,18.75,18.79,1716,15.9205924939812,15.9459976947695,15.8782504926674,15.9121240937185,2026.35674596886,0.0,1.0
2020-01-17,18.66,18.88,18.66,18.88,2763,15.8020348903026,15.9883396960833,15.8020348903026,15.9883396960833,3262.71776754777,0.0,1.0
2020-01-21,18.72,18.74,18.66,18.72,3591,15.8528452918792,15.8697820924047,15.8020348903026,15.8528452918792,4240.47032329496,0.0,1.0
2020-01-22,18.8,18.82,18.65,18.67,1178,15.9205924939812,15.9375292945067,15.7935664900399,15.8105032905654,1391.05375684809,0.0,1.0
2020-01-23,18.7,18.72,18.7,18.72,1416,15.8359084913537,15.8528452918792,15.8359084913537,15.8528452918792,1672.09857359668,0.0,1.0
2020-01-24,18.66,18.83,18.66,18.66,1342,15.8020348903026,15.9459976947695,15.8020348903026,15.8020348903026,1584.71489107821,0.0,1.0
2020-01-27,18.42,18.63,18.42,18.63,6732,15.5987932839965,15.7766296895144,15.5987932839965,15.7766296895144,7949.55338803167,0.0,1.0
2020-01-28,18.48,18.48,18.48,18.48,935,15.649603685573,15.649603685573,15.649603685573,15.649603685573,1104.10463722662,0.0,1.0
2020-01-29,18.57,18.57,18.54,18.54,1058,15.7258192879378,15.7258192879378,15.7004140871496,15.7004140871496,1249.35048789922,0.0,1.0
2020-01-30,18.54,18.54,18.1,18.1,1971,15.7004140871496,15.7004140871496,15.3278044755883,15.3278044755883,2327.4761924852,0.0,1.0
2020-01-31,18.19,18.19,18.19,18.19,1278,15.4040200779531,15.4040200779531,15.4040200779531,15.4040200779531,1509.13981430548,0.0,1.0
2020-02-03,18.2,18.25,18.2,18.25,1660,15.4124884782159,15.4548304795296,15.4124884782159,15.4548304795296,1960.22855379271,0.0,1.0
2020-02-04,18.8,18.98,18.3,18.98,4822,15.9205924939812,16.0730236987108,15.4971724808434,16.0730236987108,5694.10969059548,0.0,1.0
2020-02-05,18.9,18.92,18.415,18.786,2454,16.0052764966088,16.0222132971343,15.5945590838651,15.9087367336134,2897.83185000441,0.0,1.0
2020-02-06,18.52,18.57,18.5,18.57,2938,15.683477286624,15.7258192879378,15.6665404860985,15.7258192879378,3469.36836809821,0.0,1.0
2020-02-07,18.37,18.37,18.37,18.37,1139,15.5564512826827,15.5564512826827,15.5564512826827,15.5564512826827,1345.0001944397,0.0,1.0
2020-02-10,18.8,18.8,18.8,18.8,455,15.9205924939812,15.9205924939812,15.9205924939812,15.9205924939812,537.291561431137,0.0,1.0
2020-02-11,18.51,18.52,18.41,18.47,2051,15.6750088863613,15.683477286624,15.5903248837337,15.6411352853103,2421.94503845112,0.0,1.0
2020-02-12,18.51,18.92,18.5,18.89,6340,15.6750088863613,16.0222132971343,15.6665404860985,15.996808096346,7486.65604279869,0.0,1.0
2020-02-13,18.63,18.63,18.5,18.5,571,15.7766296895144,15.7766296895144,15.6665404860985,15.6665404860985,674.27138808171,0.0,1.0
2020-02-14,18.75,18.88,18.5,18.88,1310,15.8782504926674,15.9883396960833,15.6665404860985,15.9883396960833,1546.92735269185,0.0,1.0
2020-02-18,18.75,18.75,18.75,18.75,185,15.8782504926674,15.8782504926674,15.8782504926674,15.8782504926674,218.459206296177,0.0,1.0
2020-02-19,18.51,18.51,18.5,18.5,1257,15.6750088863613,15.6750088863613,15.6665404860985,15.6665404860985,1484.34174223943,0.0,1.0
2020-02-20,18.51,18.61,18.51,18.61,693,15.6750088863613,15.7596928889888,15.6750088863613,15.7596928889888,818.336378179731,0.0,1.0
2020-02-21,18.47,18.64,18.42,18.64,7086,15.6411352853103,15.7850980897771,15.5987932839965,15.7850980897771,8367.57803143082,0.0,1.0
2020-02-24,18.35,18.43,18.35,18.43,3096,15.5395144821572,15.6072616842592,15.5395144821572,15.6072616842592,3655.94433888088,0.0,1.0
2020-02-25,18.55,18.57,18.55,18.57,1342,15.7088824874123,15.7258192879378,15.7088824874123,15.7258192879378,1584.71489107821,0.0,1.0
2020-02-26,18.38,18.38,18.38,18.38,435,15.5649196829455,15.5649196829455,15.5649196829455,15.5649196829455,513.674349939657,0.0,1.0
2020-02-27,18.0,18.22,18.0,18.16,5095,15.2431204729607,15.4294252787414,15.2431204729607,15.3786148771648,6016.48462745417,0.0,1.0
2020-02-28,17.9,18.19,17.88,18.0,16912,15.1584364703332,15.4040200779531,15.1414996698077,15.2431204729607,19970.7140371942,0.0,1.0
2020-03-02,17.22,17.94,16.61,17.94,12497,14.5825852524658,15.1923100713842,14.0660128364377,15.1923100713842,14757.2146004503,0.0,1.0
2020-03-03,15.66,16.75,15.66,16.75,3469,13.2615148114758,14.1845704401162,13.2615148114758,14.1845704401162,4096.40533319696,0.0,1.0
2020-03-04,15.39,16.22,15.3,16.22,8869,13.0328680043814,13.7357452261902,12.9566524020166,13.7357452261902,10473.0524358962,0.0,1.0
2020-03-05,15.26,15.4,15.1,15.4,7183,12.9227788009656,13.0413364046442,12.7872843967615,13.0413364046442,8482.12150716451,0.0,1.0
2020-03-06,14.59,14.94,14.59,14.72,3603,12.3553959833609,12.6517899925574,12.3553959833609,12.4654851867768,4254.64065018988,0.0,1.0
2020-03-09,10.84,13.95,9.82,13.95,19313,9.17974588482746,11.8134183665446,8.31596905802636,11.8134183665446,22805.9602767463,0.0,1.0
2020-03-10,10.7,12.48,10.13,11.0,29484,9.06118828114888,10.5685635279194,8.57848946617179,9.31524028903156,34816.4931807377,0.0,1.0
2020-03-11,9.97,10.72,9.54,10.72,238236,8.44299506196769,9.07812508167439,8.07885385066919,9.07812508167439,281323.499844194,0.0,1.0
2020-03-12,7.57,10.3,7.03,10.3,22450,6.41057899890626,8.72245227063864,5.95328538471744,8.72245227063864,26510.3198991847,0.0,1.0
2020-03-13,8.97,9.95,8.7,9.65,44267,7.5961550356921,8.42605826144218,7.36750822859769,8.1720062535595,52273.155054664,0.0,1.0
2020-03-16,8.13,8.7,7.61,8.64,156911,6.8848094136206,7.36750822859769,6.44445259995729,7.31669782702115,185290.013616969,0.0,1.0
2020-03-17,6.48,7.83,6.0,7.8,59966,5.48752337026586,6.63075740573792,5.08104015765358,6.60535220494965,70811.4852149002,0.0,1.0
2020-03-18,5.81,6.99,5.58,6.19,33673,4.92014055266121,5.91941178366642,4.72536734661783,5.24193976264594,39763.1181276279,0.0,1.0
2020-03-19,6.65,7.97,6.02,6.05,27092,5.63148617473272,6.7493150094165,5.09797695817909,5.12338215896736,31991.8746863568,0.0,1.0
2020-03-20,7.0,7.89,6.31,6.31,27600,5.92788018392917,6.68156780731445,5.34356056579901,5.34356056579901,32591.7518582404,0.0,1.0
2020-03-23,7.24,7.5,6.59,7.2,6187,6.13112179023532,6.35130019706697,5.58067577315618,6.09724818918429,7305.98437488888,0.0,1.0
2020-03-24,8.75,8.9,7.21,7.95,479274,7.40985022991147,7.53687623385281,6.10571658944705,6.73237820889099,565955.771018344,0.0,1.0
2020-03-25,9.17,9.23,7.96,9.0,23352,7.76552304094722,7.81633344252375,6.74084660915375,7.62156023648037,27575.4561374503,0.0,1.0
2020-03-26,8.95,9.34,8.17,8.17,8951,7.57921823516659,7.90948584541407,6.91868301467162,6.91868301467162,10569.8830030112,0.0,1.0
2020-03-27,8.03,8.88,7.68,8.53,5679,6.80012541099304,7.5199394333273,6.50373140179658,7.22354542413084,6706.10720300533,0.0,1.0
2020-03-30,8.0,8.75,7.99,8.75,15039,6.85940421283233,7.50247335778536,6.85082995756629,7.50247335778536,17539.7157343381,0.1,1.0
2020-03-31,7.94,8.25,7.7,8.17,15167,6.80795868123609,7.07376059448334,6.60217655485112,7.00516655235502,17688.9998366052,0.0,1.0
2020-04-01,6.95,7.7,6.91,7.5,11867,5.95910740989809,6.60217655485112,5.92481038883392,6.43069144953031,13840.2690750309,0.0,1.0
2020-04-02,7.0,7.21,6.75,7.17,18652,6.00197868622829,6.18203804681514,5.78762230457728,6.14774102575098,21753.4927772374,0.0,1.0
2020-04-03,6.7,6.88,6.65,6.85,9153,5.74475102824708,5.8990876230358,5.70187975191687,5.87336485723768,10674.9795941483,0.0,1.0
2020-04-06,7.15,7.73,7.05,7.05,7289,6.13059251521889,6.62789932064924,6.04484996255849,6.04484996255849,8501.02985488332,0.0,1.0
2020-04-07,6.9,7.37,6.71,7.29,43839,5.91623613356788,6.31922613107178,5.75332528351312,6.25063208894346,51128.6387444409,0.0,1.0
2020-04-08,7.24,7.24,6.65,7.0,39487,6.20776081261326,6.20776081261326,5.70187975191687,6.00197868622829,46052.9792673587,0.0,1.0
2020-04-09,7.87,8.13,7.3,7.73,26916,6.7479388943738,6.97086953129086,6.2592063442095,6.62789932064924,31391.6476298586,0.0,1.0
2020-04-13,6.82,7.95,6.82,7.45,53266,5.84764209143956,6.81653293650213,5.84764209143956,6.38782017320011,62123.1796200047,0.0,1.0
2020-04-14,6.87,7.16,6.85,7.16,17153,5.89051336776976,6.13916677048493,5.87336485723768,6.13916677048493,20005.2359858435,0.0,1.0
2020-04-15,6.82,7.74,6.49,7.56,14320,5.84764209143956,6.63647357591528,5.56469166766023,6.48213698112655,16701.1589411345,0.0,1.0
2020-04-16,6.76,7.07,6.65,7.04,11756,5.79619655984332,6.06199847309057,5.70187975191687,6.03627570729245,13710.8117675961,0.0,1.0
2020-04-17,7.17,7.17,6.9,6.92,10331,6.14774102575098,6.14774102575098,5.91623613356788,5.93338464409996,12048.8598478254,0.0,1.0
2020-04-20,6.76,7.53,6.72,7.48,9053,5.79619655984332,6.45641421532843,5.76189953877916,6.41354293899823,10558.3513892521,0.0,1.0
2020-04-21,6.71,6.75,6.65,6.7,14784,5.75332528351312,5.78762230457728,5.70187975191687,5.74475102824708,17242.3138118528,0.0,1.0
2020-04-22,7.16,7.47,6.79,6.79,10713,6.13916677048493,6.40496868373219,5.82191932564144,5.82191932564144,12494.3795905289,0.0,1.0
2020-04-23,7.09,7.57,6.9,7.09,4449,6.07914698362265,6.49071123639259,5.91623613356788,6.07914698362265,5188.78883583151,0.0,1.0
2020-04-24,7.03,7.13,6.78,6.8,9827,6.02770145202641,6.11344400468681,5.8133450703754,5.83049358090748,11461.0536951486,0.0,1.0
2020-04-27,7.68,8.08,7.24,7.24,15707,6.58502804431904,6.92799825496065,6.20776081261326,6.20776081261326,18318.7921430446,0.0,1.0
2020-04-28,8.0,8.15,7.75,8.15,8200,6.85940421283233,6.98801804182294,6.64504783118132,6.98801804182294,9563.5128014876,0.0,1.0
2020-04-29,8.16,8.47,7.71,8.35,25926,6.99659229708898,7.26239421033623,6.61075081011716,7.15950314714374,30237.0284013863,0.0,1.0
2020-04-30,10.0,11.35,7.77,7.77,76347,8.57425526604041,9.73177972695587,6.6621963417134,6.6621963417134,89042.1355920944,0.0,1.0
2020-05-01,9.66,11.25,9.2,10.0,26237,8.28273058699504,9.64603717429546,7.88831484475718,8.57425526604041,30599.7421186134,0.0,1.0
2020-05-04,10.4,10.85,9.65,9.65,20467,8.91722547668203,9.30306696365385,8.274156331729,8.274156331729,23870.2946961033,0.0,1.0
2020-05-05,10.13,10.75,9.61,10.75,16831,8.68572058449894,9.21732441099344,8.23985931066484,9.21732441099344,19629.6931660778,0.0,1.0
2020-05-06,10.01,10.65,9.92,10.65,12292,8.58282952130645,9.13158185833304,8.50566122391209,9.13158185833304,14335.9389458397,0.0,1.0
2020-05-07,10.04,10.38,9.68,10.23,16633,8.60855228710457,8.90007696614995,8.29987909752712,8.77146313715934,19398.7693203833,0.0,1.0
2020-05-08,10.75,10.75,9.99,10.39,37493,9.21732441099344,9.21732441099344,8.56568101077437,8.90865122141599,43727.4128617287,0.0,1.0
2020-05-11,10.36,10.73,10.36,10.71,15920,8.88292845561787,9.20017590046136,8.88292845561787,9.18302738992928,18567.2102194735,0.0,1.0
2020-05-12,10.19,10.49,10.02,10.14,16309,8.73716611609518,8.99439377407639,8.59140377657249,8.69429483976498,19020.8939365197,0.0,1.0
2020-05-13,9.12,9.96,8.78,9.9,35173,7.81972080262885,8.53995824497625,7.52819612358348,8.48851271338001,41021.638508137,0.0,1.0
2020-05-14,9.07,9.2,8.67,8.8,11563,7.77684952629865,7.88831484475718,7.43387931565704,7.54534463411556,13485.7193321465,0.0,1.0
2020-05-15,9.05,9.3,8.82,9.04,41298,7.75970101576657,7.97405739741758,7.56249314464764,7.75112676050053,48165.1160580287,0.0,1.0
2020-05-18,10.3,10.32,9.75,9.85,17057,8.83148292402162,8.8486314345537,8.3598988843894,8.4456414370498,19893.2729091432,0.0,1.0
2020-05-19,9.21,9.56,9.1,9.5,48790,7.89688910002322,8.19698803433463,7.80257229209677,8.14554250273839,56902.9011688513,0.0,1.0
2020-05-20,9.28,9.74,9.17,9.45,28304,7.9569088868855,8.35132462912336,7.86259207895906,8.10267122640819,33010.4471138177,0.0,1.0
2020-05-21,8.91,9.4,8.83,9.12,37944,7.63966144204201,8.05979995007799,7.57106739991368,7.81972080262885,44253.4060658104,0.0,1.0
2020-05-22,8.97,8.97,8.78,8.78,8579,7.69110697363825,7.69110697363825,7.52819612358348,7.52819612358348,10005.5336980442,0.0,1.0
2020-05-26,9.57,9.74,9.3,9.31,10358,8.20556228960067,8.35132462912336,7.97405739741758,7.98263165268362,12080.3494631474,0.0,1.0
2020-05-27,10.02,10.2,9.79,9.88,23788,8.59140377657249,8.74574037136122,8.39419590545356,8.47136420284793,27743.5173807058,0.0,1.0
2020-05-28,10.06,10.48,10.06,10.23,14632,8.62570079763665,8.98581951881035,8.62570079763665,8.77146313715934,17065.0389404106,0.0,1.0
2020-05-29,10.2,10.39,10.2,10.22,2614,8.74574037136122,8.90865122141599,8.74574037136122,8.7628888818933,3048.66127598641,0.0,1.0
2020-06-01,10.01,10.44,9.96,10.43,11721,8.58282952130645,8.95152249774619,8.53995824497625,8.94294824248015,13669.9918958825,0.0,1.0
2020-06-02,9.75,10.25,9.75,10.25,12152,8.3598988843894,8.78861164769142,8.3598988843894,8.78861164769142,14172.6594589851,0.0,1.0
2020-06-03,10.13,10.25,9.86,9.98,14158,8.68572058449894,8.78861164769142,8.45421569231585,8.55710675550833,16512.2212492026,0.0,1.0
2020-06-04,10.37,10.4,10.05,10.11,20907,8.89150271088391,8.91722547668203,8.61712654237061,8.66857207396686,24383.4587976465,0.0,1.0
2020-06-05,11.15,12.0,10.72,10.72,44179,9.56029462163506,10.2891063192485,9.19160164519532,9.19160164519532,51525.1746410879,0.0,1.0
2020-06-08,12.57,12.74,11.25,11.25,19648,10.7778388694128,10.9236012089355,9.64603717429546,9.64603717429546,22915.1096980035,0.0,1.0
2020-06-09,13.19,13.19,12.09,12.09,15506,11.3094426959073,11.3094426959073,10.3662746166429,10.3662746166429,18084.3694512033,0.0,1.0
2020-06-10,11.93,13.85,11.64,12.07,20521,10.2290865323862,11.875343543466,9.98043312967104,10.3491261061108,23933.2739267472,0.0,1.0
2020-06-11,10.53,11.25,10.5,11.25,12544,9.02869079514055,9.64603717429546,9.00296802934243,9.64603717429546,14629.8420221781,0.0,1.0
2020-06-12,10.51,10.89,9.72,10.89,13394,9.01154228460847,9.33736398471801,8.33417611859128,9.33736398471801,15621.1817637957,0.0,1.0
2020-06-15,10.32,10.38,9.21,10.23,22560,8.8486314345537,8.90007696614995,7.89688910002322,8.77146313715934,26311.3230245806,0.0,1.0
2020-06-16,10.09,10.86,9.91,10.75,19278,8.65142356343478,9.31164121891989,8.49708696864605,9.21732441099344,22483.5853398876,0.0,1.0
2020-06-17,9.86,10.28,9.65,10.28,6231,8.45421569231585,8.81433441348954,8.274156331729,8.81433441348954,7267.10344708161,0.0,1.0
2020-06-18,10.11,10.11,9.82,9.85,80096,8.66857207396686,8.66857207396686,8.41991867125168,8.4456414370498,93414.5269936525,0.0,1.0
2020-06-19,10.27,10.3,9.9,10.3,22684,8.8057601582235,8.83148292402162,8.48851271338001,8.83148292402162,26455.9419986518,0.0,1.0
2020-06-22,10.06,10.18,9.99,10.18,4736,8.62570079763665,8.72859186082914,8.56568101077437,8.72859186082914,5523.51178388358,0.0,1.0
2020-06-23,9.9,10.13,9.9,10.0,6787,8.48851271338001,8.68572058449894,8.48851271338001,8.57425526604041,7915.55626630444,0.0,1.0
2020-06-24,9.88,10.17,9.16,9.34,22681,8.55710675550833,8.8082768930688,7.93351193122027,8.08941063729229,26187.3886118987,0.1,1.0
2020-06-25,10.04,10.25,9.27,9.43,10002,8.6956833831279,8.87756520687858,8.02878336270873,8.1673599903283,11548.2677525775,0.0,1.0
2020-06-26,11.61,11.61,9.59,9.87,89370,10.0554665416449,10.0554665416449,8.30593661794786,8.54844571628211,103186.231658454,0.0,1.0
2020-06-29,10.68,11.3,10.14,11.3,21720,9.24998989360617,9.786974325632,8.78229377539013,9.786974325632,25077.8219941995,0.0,1.0
2020-06-30,10.86,10.86,10.74,10.74,2636,9.40588859967819,9.40588859967819,9.30195612896351,9.30195612896351,3043.5146766441,0.0,1.0
2020-07-01,10.89,11.48,10.62,11.48,10894,9.43187171735685,9.94287303170401,9.19802365824883,9.94287303170401,12578.1672562067,0.0,1.0
2020-07-02,11.04,11.27,10.91,10.97,6533,9.5617873057502,9.76099120795333,9.4491937958093,9.50116003116664,7542.97472781332,0.0,1.0
2020-07-06,10.5,11.04,10.06,11.04,37445,9.09409118753416,9.5617873057502,8.71300546158034,9.5617873057502,43233.8418311602,0.0,1.0
2020-07-07,10.05,10.84,10.04,10.5,5277,8.70434442235412,9.38856652122574,8.6956833831279,9.09409118753416,6092.80233256864,0.0,1.0
2020-07-08,10.21,10.29,10.0,10.0,21673,8.84292104997369,8.91220936378347,8.66103922622301,8.66103922622301,25023.5559889634,0.0,1.0
2020-07-09,9.94,10.51,9.9,10.33,15746,8.60907299086567,9.10275222676038,8.57442883396078,8.94685352068837,18180.2663499386,0.0,1.0
2020-07-10,10.01,10.02,9.7,10.02,9780,8.66970026544923,8.67836130467545,8.40120804943632,8.67836130467545,11291.9474725263,0.0,1.0
2020-07-13,10.11,10.11,9.88,9.92,5622,8.75631065771146,8.75631065771146,8.55710675550833,8.59175091241322,6491.13790291849,0.0,1.0
2020-07-14,9.65,9.99,9.65,9.99,26348,8.3579028533052,8.65237818699678,8.3579028533052,8.65237818699678,30421.291616168,0.0,1.0
2020-07-15,10.12,10.3,9.88,9.89,9479,8.76497169693768,8.9208704030097,8.55710675550833,8.56576779473455,10944.4141198443,0.0,1.0
2020-07-16,9.95,10.02,9.63,10.0,12009,8.61773403009189,8.67836130467545,8.34058077485276,8.66103922622301,13865.5416357432,0.0,1.0
2020-07-17,9.85,10.08,9.68,9.9,5567,8.53112363782966,8.73032754003279,8.38388597098387,8.57442883396078,6427.63513083373,0.0,1.0
2020-07-20,9.7,9.85,9.51,9.79,10809,8.40120804943632,8.53112363782966,8.23664830413808,8.47915740247232,12480.0266084393,0.0,1.0
2020-07-21,9.96,10.09,9.75,10.09,8178,8.62639506931812,8.73898857925901,8.44451324556743,8.73898857925901,9442.28491107567,0.0,1.0
2020-07-22,9.74,9.79,9.6,9.79,4268,8.43585220634121,8.47915740247232,8.31459765717409,8.47915740247232,4927.81511377732,0.0,1.0
2020-07-23,9.45,9.87,9.38,9.63,4383,8.18468206878074,8.54844571628211,8.12405479419718,8.34058077485276,5060.59363722728,0.0,1.0
2020-07-24,9.5,9.7767,9.25,9.5,19085,8.22798726491186,8.46763822030145,8.01146128425628,8.22798726491186,22035.4619134115,0.0,1.0
2020-07-27,10.0,10.0,9.1002,9.11,13638,8.66103922622301,8.66103922622301,7.88171891664746,7.89020673508916,15746.3782853081,0.0,1.0
2020-07-28,9.92,10.0,9.7,9.7,4333,8.59175091241322,8.66103922622301,8.40120804943632,8.40120804943632,5002.86384442295,0.0,1.0
2020-07-29,9.89,10.05,9.88,10.05,2225,8.56576779473455,8.70434442235412,8.55710675550833,8.70434442235412,2568.97577979254,0.0,1.0
2020-07-30,9.89,10.0,9.89,9.89,7958,8.56576779473455,8.66103922622301,8.56576779473455,8.56576779473455,9188.27382273664,0.0,1.0
2020-07-31,9.91,10.3462,9.87,9.91,3750,8.583089873187,8.96088440423485,8.54844571628211,8.583089873187,4329.7344603245,0.0,1.0
2020-08-03,9.79,10.0,9.79,10.0,43010,8.47915740247232,8.66103922622301,8.47915740247232,8.66103922622301,49659.1677702818,0.0,1.0
2020-08-04,10.12,10.12,10.12,10.12,994,8.76497169693768,8.76497169693768,8.76497169693768,8.76497169693768,1147.66828095001,0.0,1.0
2020-08-05,10.11,10.11,9.91,10.01,2782,8.75631065771146,8.75631065771146,8.583089873187,8.66970026544923,3212.08567163274,0.0,1.0
2020-08-06,10.44,10.51,10.325,10.4985,3440,9.04212495217682,9.10275222676038,8.94252300107525,9.09279203165022,3971.80974493767,0.0,1.0
2020-08-07,10.86,10.86,10.1,10.1,5999,9.40588859967819,9.40588859967819,8.74764961848524,8.74764961848524,6926.42054066311,0.0,1.0
2020-08-10,11.09,11.67,10.5,10.61,1645,9.60509250188131,10.1074327770022,9.09409118753416,9.18936261902261,1899.31018326235,0.0,1.0
2020-08-11,11.35,11.6,11.0,11.04,6225,9.83027952176311,10.0468055024187,9.52714314884531,9.5617873057502,7187.35920413867,0.0,1.0
2020-08-12,11.47,11.86,10.92,11.86,3741,9.93421199247779,10.2719925223005,9.45785483503552,10.2719925223005,4319.34309761972,0.0,1.0
2020-08-13,11.44,11.44,11.2,11.2,998,9.90822887479912,9.90822887479912,9.70036393336977,9.70036393336977,1152.28666437436,0.0,1.0
2020-08-14,11.69,12.4,11.2201,11.47,12069,10.1247548554547,10.7396886405165,9.71777262221448,9.93421199247779,13934.8173871084,0.0,1.0
2020-08-17,11.29,11.29,11.29,11.29,360,9.77831328640577,9.77831328640577,9.77831328640577,9.77831328640577,415.654508191152,0.0,1.0
2020-08-18,10.8,11.23,10.8,10.9959,2935,9.35392236432085,9.72634705104844,9.35392236432085,9.52359212276256,3388.73883761398,0.0,1.0
2020-08-19,10.68,11.0,10.63,11.0,2136,9.24998989360617,9.52714314884531,9.20668469747506,9.52714314884531,2466.21674860084,0.0,1.0
2020-08-20,10.26,10.36,10.17,10.17,902,8.8862262461048,8.97283663836703,8.8082768930688,8.8082768930688,1041.44546219005,0.0,1.0
2020-08-21,10.25,11.04,10.2,10.41,11942,8.87756520687858,9.5617873057502,8.83426001074747,9.01614183449815,13788.1837133854,0.0,1.0
2020-08-24,10.5,10.58,10.3,10.5086,5724,9.09409118753416,9.16337950134394,8.9208704030097,9.10153968126871,6608.90668023932,0.0,1.0
2020-08-25,10.29,10.91,10.29,10.44,1456,8.91220936378347,9.4491937958093,8.91220936378347,9.04212495217682,1681.09156646199,0.0,1.0
2020-08-26,10.52,10.71,10.17,10.17,3631,9.1114132659866,9.27597301128484,8.8082768930688,8.8082768930688,4192.3375534502,0.0,1.0
2020-08-27,10.0,10.5,10.0,10.5,1130,8.66103922622301,9.09409118753416,8.66103922622301,9.09409118753416,1304.69331737778,0.0,1.0
2020-08-28,11.4,11.4,10.26,10.26,2267,9.87358471789423,9.87358471789423,8.8862262461048,8.8862262461048,2617.46880574817,0.0,1.0
2020-08-31,10.24,11.0,10.24,10.82,10382,8.86890416765236,9.52714314884531,8.86890416765236,9.37124444277329,11987.0141778904,0.0,1.0
2020-09-01,10.04,10.45,10.04,10.4,5910,8.6956833831279,9.05078599140304,8.6956833831279,9.00748079527193,6823.66150947141,0.0,1.0
2020-09-02,9.85,10.1418,9.8,10.0,20600,8.53112363782966,8.78385276245085,8.48781844169855,8.66103922622301,23784.6746353826,0.0,1.0
2020-09-03,10.14,10.14,9.0077,9.0077,6621,8.78229377539013,8.78229377539013,7.8016043038049,7.8016043038049,7644.57916314894,0.0,1.0
2020-09-04,10.0,10.02,9.765,9.765,7669,8.66103922622301,8.67836130467545,8.45750480440677,8.45750480440677,8854.59562032762,0.0,1.0
2020-09-08,9.7,9.95,9.38,9.63,33401,8.40120804943632,8.61773403009189,8.12405479419718,8.34058077485276,38564.6561891463,0.0,1.0
2020-09-09,9.87,9.96,9.61,9.61,3820,8.54844571628211,8.62639506931812,8.32325869640031,8.32325869640031,4410.55617025056,0.0,1.0
2020-09-10,9.65,10.08,9.6,9.8987,10458,8.3579028533052,8.73032754003279,8.31459765717409,8.57330289886137,12074.763462953,0.0,1.0
2020-09-11,9.66,9.72,9.6,9.72,1645,8.36656389253142,8.41853012788876,8.31459765717409,8.41853012788876,1899.31018326235,0.0,1.0
2020-09-14,9.89,9.89,9.65,9.8281,4218,8.56576779473455,8.56576779473455,8.3579028533052,8.51215596192423,4870.085320973,0.0,1.0
2020-09-15,9.55,10.03,9.55,9.88,4307,8.27129246104297,8.68702234390168,8.27129246104297,8.55710675550833,4972.8443521647,0.0,1.0
2020-09-16,9.4,9.61,9.305,9.61,6117,8.14137687264963,8.32325869640031,8.05909700000051,8.32325869640031,7062.66285168132,0.0,1.0
2020-09-17,9.55,9.59,9.5,9.5561,30835,8.27129246104297,8.30593661794786,8.22798726491186,8.27657569497097,35601.9632224283,0.0,1.0
2020-09-18,9.55,9.64,9.5,9.64,23995,8.27129246104297,8.34924181407898,8.22798726491186,8.34924181407898,27704.5275667964,0.0,1.0
2020-09-21,9.25,9.41,9.18,9.4,9109,8.01146128425628,8.15003791187585,7.95083400967272,8.14137687264963,10517.2136530922,0.0,1.0
2020-09-22,9.14,9.35,9.0,9.35,12405,7.91618985276783,8.09807167651851,7.79493530360071,8.09807167651851,14322.7615947534,0.0,1.0
2020-09-23,8.51,9.2,8.11,9.2,32143,7.37054438151578,7.96815608812517,7.02410281246686,7.96815608812517,37112.1746021894,0.0,1.0
2020-09-24,8.57,8.9799,8.57,8.57,2800,7.42251061687312,7.777526614756,7.42251061687312,7.42251061687312,3232.86839704229,0.0,1.0
2020-09-25,8.75,8.97,8.57,8.7203,10554,7.57840932294513,7.76895218592204,7.42251061687312,7.55268603644325,12185.6046651373,0.0,1.0
2020-09-28,9.44,9.6303,8.9732,8.9732,15505,8.17602102955452,8.34084060602954,7.77172371847443,7.77172371847443,17902.0087486217,0.0,1.0
2020-09-29,9.75,9.75,9.1074,9.1074,1168,8.53112363782966,8.53112363782966,7.9688569660687,7.9688569660687,1334.87691463081,0.1,1.0
2020-09-30,9.4,9.71,9.27,9.3742,5492,8.22487817390757,8.49612415623857,8.11112985873651,8.20230350828131,6276.66439653458,0.0,1.0
2020-10-01,9.4,9.76,9.4,9.6464,153700,8.22487817390757,8.53987350822744,8.22487817390757,8.44047498050872,175659.744673592,0.0,1.0
2020-10-02,9.18,9.2836,9.18,9.2836,2412,8.03238102515654,8.12302968247748,8.03238102515654,8.12302968247748,2756.61225863828,0.0,1.0
2020-10-05,9.97,9.97,9.21,9.21,12716,8.72362078658069,8.72362078658069,8.05863063634986,8.05863063634986,14532.7866836005,0.0,1.0
2020-10-06,9.51,10.15,9.4101,10.0,10760,8.32112674828308,8.88111845374062,8.23371554300932,8.74987039777401,12297.3250012222,0.0,1.0
2020-10-07,9.65,9.71,9.486,9.5,9166,8.44362493385192,8.49612415623857,8.30012705932843,8.31237687788531,10475.5837324537,0.0,1.0
2020-10-08,9.73,9.89,9.61,9.61,7183,8.51362389703411,8.6536218233985,8.40862545226082,8.40862545226082,8209.26445016531,0.0,1.0
2020-10-09,9.5,9.71,9.45,9.7,12015,8.31237687788531,8.49612415623857,8.26862752589644,8.48737428584079,13731.6319600078,0.0,1.0
2020-10-12,9.95,9.9706,9.55,9.59,4927,8.70612104578514,8.72414577880456,8.35612622987418,8.39112571146528,5630.94054656334,0.0,1.0
2020-10-13,9.5,9.7,9.46,9.58,18033,8.31237687788531,8.48737428584079,8.27737739629421,8.3823758410675,20609.4481177546,0.0,1.0
2020-10-14,9.45,9.57,9.45,9.5103,3931,8.26862752589644,8.37362597066973,8.26862752589644,8.32138924439502,4492.63797210077,0.0,1.0
2020-10-15,9.45,9.45,9.2,9.45,3282,8.26862752589644,8.26862752589644,8.04988076595209,8.26862752589644,3750.91270018691,0.0,1.0
2020-10-16,9.32,9.47,9.3,9.33,2818,8.15487921072538,8.28612726669199,8.13737946992983,8.16362908112315,3220.61913136097,0.0,1.0
2020-10-19,9.3,9.77,9.3,9.72,22494,8.13737946992983,8.54862337862521,8.13737946992983,8.50487402663634,25707.8093473505,0.0,1.0
2020-10-20,9.54,9.57,9.34,9.34,1226,8.3473763594764,8.37362597066973,8.17237895152093,8.17237895152093,1401.16361073405,0.0,1.0
2020-10-21,9.51,9.62,9.27,9.51,23841,8.32112674828308,8.4173753226586,8.11112985873651,8.32112674828308,27247.2607206448,0.0,1.0
2020-10-22,9.56,9.825,9.56,9.65,28008,8.36487610027195,8.59674766581296,8.36487610027195,8.44362493385192,32009.6169734415,0.0,1.0
2020-10-23,9.55,9.85,9.55,9.58,6496,8.35612622987418,8.6186223418074,8.35612622987418,8.3823758410675,7424.10996356312,0.0,1.0
2020-10-26,9.4,9.4,9.3,9.3,1794,8.22487817390757,8.22487817390757,8.13737946992983,8.13737946992983,2050.31608291752,0.0,1.0
2020-10-27,9.36,9.527,9.32,9.527,2992,8.18987869231647,8.3360015279593,8.15487921072538,8.3360015279593,3419.4792196707,0.0,1.0
2020-10-28,9.13,9.2,9.08,9.1965,6753,7.98863167316767,8.04988076595209,7.9448823211788,8.04681831131287,7717.82859974473,0.0,1.0
2020-10-29,9.17,9.26,9.1,9.26,3698,8.02363115475877,8.10237998833873,7.96238206197435,8.10237998833873,4226.34831361706,0.0,1.0
2020-10-30,9.07,9.3,9.07,9.3,10820,7.93613245078103,8.13737946992983,7.93613245078103,8.13737946992983,12365.8974454669,0.0,1.0
2020-11-02,9.55,9.6,9.19,9.19,23092,8.35612622987418,8.39987558186305,8.04113089555432,8.04113089555432,26391.2480416563,0.0,1.0
2020-11-03,9.45,9.67,9.42,9.64,16886,8.26862752589644,8.46112467464747,8.24237791470312,8.43487506345415,19298.5715586094,0.0,1.0
2020-11-04,9.38,9.61,9.08,9.33,59878,8.20737843311202,8.40862545226082,7.9448823211788,8.16362908112315,68433.0136081023,0.0,1.0
2020-11-05,9.73,9.76,9.2903,9.565,8065,8.51362389703411,8.53987350822744,8.12889209564399,8.36925103547084,9217.27938056289,0.0,1.0
2020-11-06,9.55,9.81,9.53,9.7,6710,8.35612622987418,8.58362286021631,8.33862648907863,8.48737428584079,7668.68501470267,0.0,1.0
2020-11-09,11.91,12.41,9.95,9.97,31498,10.4210956437488,10.8585891636375,8.70612104578514,8.72362078658069,35998.2474803436,0.0,1.0
2020-11-10,12.15,12.63,11.1329,11.85,15848,10.6310925332954,11.0510863123886,9.74114321513783,10.3685964213622,18112.2682731756,0.0,1.0
2020-11-11,11.98,12.0998,11.85,12.01,5856,10.4823447365333,10.5871681838986,10.3685964213622,10.5085943477266,6692.67055828594,0.0,1.0
2020-11-12,11.24,11.53,10.9,11.415,7468,9.83485432709799,10.0886005686334,9.53735873357367,9.98797705905903,8534.98356032779,0.0,1.0
2020-11-13,11.2,11.395,11.0,11.24,4677,9.79985484550689,9.97047731826349,9.62485743755141,9.83485432709799,5345.22202887695,0.0,1.0
2020-11-16,11.86,11.86,11.44,11.44,7030,10.37734629176,10.37734629176,10.0098517350535,10.0098517350535,8034.40471734122,0.0,1.0
2020-11-17,11.83,12.4,11.6432,11.8,3216,10.3510966805667,10.8498392932398,10.1876491015362,10.3248470693733,3675.48301151768,0.0,1.0
2020-11-18,12.02,12.46,11.85,11.99,9472,10.5173442181244,10.9023385156264,10.3685964213622,10.491094606931,10825.3031981018,0.0,1.0
2020-11-19,11.67,12.15,11.51,12.15,3881,10.2110987542023,10.6310925332954,10.0711008278379,10.6310925332954,4435.49426856348,0.0,1.0
2020-11-20,12.15,12.3991,11.5,11.5,4262,10.6310925332954,10.849051804904,10.0623509574401,10.0623509574401,4870.92928951756,0.0,1.0
2020-11-23,11.78,12.39,11.75,12.16,17955,10.3073473285778,10.841089422842,10.2810977173845,10.6398424036932,20520.3039402364,0.0,1.0
2020-11-24,12.62,12.69,11.86,11.86,7130,11.0423364419908,11.1035855347752,10.37734629176,10.37734629176,8148.6921244158,0.0,1.0
2020-11-25,12.53,12.7,12.4201,12.55,4017,10.9635876084108,11.112335405173,10.8674265327393,10.9810873492064,4590.9251421849,0.0,1.0
2020-11-27,12.64,12.95,12.4451,12.95,2445,11.0598361827864,11.3310821651173,10.8893012087337,11.3310821651173,2794.32710297287,0.0,1.0
2020-11-30,12.16,12.51,12.14,12.51,2123,10.6398424036932,10.9460878676153,10.6223426628976,10.9460878676153,2426.32165219281,0.0,1.0
2020-12-01,12.2,12.6084,12.1,12.23,3270,10.6748418852843,11.0321865923294,10.5873431813066,10.7010914964776,3737.19821133796,0.0,1.0
2020-12-02,12.17,12.4936,12.17,12.4,3593,10.648592274091,10.9317380801629,10.648592274091,10.8498392932398,4106.34653618876,0.0,1.0
2020-12-03,11.91,12.36,11.91,12.17,11240,10.4210956437488,10.8148398116487,10.4210956437488,10.648592274091,12845.9045551801,0.0,1.0
2020-12-04,11.94,12.9073,11.745,12.16,12980,10.4473452549422,11.2937202185188,10.2767227821856,10.6398424036932,14834.5054382772,0.0,1.0
2020-12-07,11.9,12.34,11.9,12.0,14636,10.4123457733511,10.7973400708531,10.4123457733511,10.4998444773288,16727.1048994319,0.0,1.0
2020-12-08,11.8,12.12,11.6,11.92,10458,10.3248470693733,10.6048429221021,10.1498496614179,10.4298455141466,11952.177031857,0.0,1.0
2020-12-09,11.61,11.9,11.6,11.9,11743,10.1585995318156,10.4123457733511,10.1498496614179,10.4123457733511,13420.7702127651,0.0,1.0
2020-12-10,11.85,11.88,11.66,11.86,6656,10.3685964213622,10.3948460325555,10.2023488838045,10.37734629176,7606.96981488241,0.0,1.0
2020-12-11,12.075,12.93,11.75,11.89,7021,10.5654685053121,11.3135824243218,10.2810977173845,10.4035959029533,8024.11885070454,0.0,1.0
2020-12-14,12.31,12.58,12.065,12.33,8332,10.7710904596598,11.0073369603997,10.5567186349143,10.7885902004554,9522.42675745196,0.0,1.0
2020-12-15,12.42,12.88,12.42,12.88,2936,10.8673390340353,11.2698330723329,10.8673390340353,11.2698330723329,3355.47827170895,0.0,1.0
2020-12-16,12.5,12.9256,12.5,12.78,5538,10.9373379972175,11.3097324813468,10.9373379972175,11.1823343683552,6329.23660378888,0.0,1.0
2020-12-17,12.75,12.87,12.15,12.71,7997,11.1560847571619,11.2610832019352,10.6310925332954,11.1210852755708,9139.56394375216,0.0,1.0
2020-12-18,13.54,14.98,12.85,12.96,26881,11.847324518586,13.1073058558655,11.2435834611396,11.3398320355151,30721.5978957113,0.0,1.0
2020-12-21,13.94,14.16,13.39,13.39,18158,12.2935679088725,12.4875840451675,11.808527568135,11.808527568135,20589.8337957133,0.11,1.0
2020-12-22,14.05,14.5,13.253,13.253,50021,12.39057597702,12.7874271648961,11.687708428715,11.687708428715,56720.1275633537,0.0,1.0
2020-12-23,14.2,14.21,13.95,13.97,9239,12.522859706312,12.5316786215981,12.3023868241586,12.3200246547309,10476.3451062119,0.0,1.0
2020-12-24,13.9,14.36,13.9,14.2854,3246,12.2582922477279,12.6639623508902,12.2582922477279,12.5981732428556,3680.7247770066,0.0,1.0
2020-12-28,14.51,15.0,14.045,14.47,7762,12.7962460801822,13.2283729292028,12.3861665193769,12.7609704190377,8801.53595783275,0.0,1.0
2020-12-29,14.34,14.53,14.15,14.15,7189,12.7345136731792,12.9032415391419,12.5657858072166,12.5657858072166,8095.34330448155,0.1,1.0
2020-12-30,14.39,14.6,14.33,14.33,2606,12.7789157431694,12.9654044371281,12.7256332591812,12.7256332591812,2934.54787195422,0.0,1.0
2020-12-31,14.2,14.28,14.05,14.28,7049,12.6101878772068,12.681231189191,12.4769816672363,12.681231189191,7937.69299670193,0.0,1.0
2021-01-04,14.31,14.56,13.84,14.27,7451,12.7078724311851,12.929882781136,12.2904929732776,12.672350775193,8390.37459475477,0.0,1.0
2021-01-05,14.08,14.475,13.96,14.09,19298,12.5036229092304,12.8543992621527,12.397057941254,12.5125033232284,21730.9688537883,0.0,1.0
2021-01-06,14.55,15.21,14.37,14.37,11072,12.9210023671379,13.5071096910081,12.7611549151733,12.7611549151733,12467.887198111,0.0,1.0
2021-01-07,15.33,15.83,14.79,14.79,10012,13.6136746589845,14.0576953588862,13.1341323030907,13.1341323030907,11274.2491534941,0.0,1.0
2021-01-08,15.79,16.0068,14.99,15.7,14335,14.022173702894,14.2147010783714,13.3117405830514,13.9422499769117,16142.2654430022,0.0,1.0
2021-01-11,15.79,16.19,15.62,15.62,12529,14.022173702894,14.3773902628153,13.8712066649275,13.8712066649275,14108.5764726456,0.0,1.0
2021-01-12,16.89,16.95,15.16,15.8,16049,14.9990192426777,15.0523017266658,13.4627076210179,14.0310541168921,18072.355639675,0.0,1.0
2021-01-13,16.27,16.87,16.1,16.1,10557,14.4484335747996,14.9812584146816,14.297466536833,14.297466536833,11887.9592802075,0.0,1.0
2021-01-14,16.05,16.44,15.8094,15.8094,10133,14.2530644668429,14.5994006127662,14.0394017060502,14.0394017060502,11410.5040623607,0.0,1.0
2021-01-15,15.84,15.85,15.5,15.85,3272,14.0665757728842,14.0754561868822,13.7646416969511,14.0754561868822,3684.51290753422,0.0,1.0
2021-01-19,15.3,15.77,15.2,15.72,20206,13.5870334169904,14.004412874898,13.4982292770101,13.9600108049078,22753.4437071017,0.0,1.0
2021-01-20,15.65,15.6956,15.18,15.5,7466,13.8978479069216,13.9383425947526,13.480468449014,13.7646416969511,8407.26569915967,0.0,1.0
2021-01-21,15.04,15.49,14.96,15.49,5818,13.3561426530416,13.755761282953,13.2850993410573,13.755761282953,6551.49636186859,0.0,1.0
2021-01-22,15.28,15.39,14.762,14.85,12744,13.5692725889943,13.6669571429727,13.1092671438962,13.1874147870789,14350.68230245,0.0,1.0
2021-01-25,15.23,15.3085,14.605,15.2,11783,13.5248705190042,13.5945817688887,12.9698446441271,13.4982292770101,13268.5255469058,0.0,1.0
2021-01-26,15.11,15.3888,14.725,15.03,15164,13.4183055510278,13.6658914932929,13.0764096121035,13.3472622390435,17075.7804797827,0.0,1.0
2021-01-27,15.0,15.01,14.55,14.82,10662,13.3206209970494,13.3295014110475,12.9210023671379,13.1607735450848,12006.1970110422,0.0,1.0
2021-01-28,15.16,15.18,14.655,14.94,6979,13.4627076210179,13.480468449014,13.0142467141173,13.2673385130612,7858.86784281218,0.0,1.0
2021-01-29,15.99,15.99,14.98,15.0,13074,14.1997819828547,14.1997819828547,13.3028601690534,13.3206209970494,14722.2865993589,0.0,1.0
2021-02-01,15.385,15.9134,15.25,15.52,11747,13.6625169359737,14.1317580116298,13.5426313470002,13.7824025249471,13227.9868963339,0.0,1.0
2021-02-02,15.6,15.6,15.2782,15.5915,4141,13.8534458369314,13.8534458369314,13.5676741144747,13.8458974850331,4663.07088939463,0.0,1.0
2021-02-03,16.22,16.25,15.5,15.5,15778,14.4040315048094,14.4306727468035,13.7646416969511,13.7646416969511,17767.1896867589,0.0,1.0
2021-02-04,16.49,16.88,16.29,16.49,27369,14.6438026827563,14.9901388286796,14.4661944027957,14.6438026827563,30819.5090972813,0.0,1.0
2021-02-05,16.69,16.83,16.35,16.7,6775,14.821410962717,14.9457367586895,14.5194768867839,14.830291376715,7629.14882290475,0.0,1.0
2021-02-08,16.94,16.9688,16.72,16.79,6194,15.0434213126678,15.0689969049822,14.8480522047111,14.9102151026973,6974.9000456195,0.0,1.0
2021-02-09,16.85,16.95,16.515,16.69,6497,14.9634975866855,15.0523017266658,14.6660037177514,14.821410962717,7316.1003545996,0.0,1.0
2021-02-10,16.6,16.9687,16.6,16.79,4560,14.7414872367347,15.0689081008422,14.7414872367347,14.9102151026973,5134.89573910637,0.0,1.0
2021-02-11,16.94,16.9999,16.65,16.81,10460,15.0434213126678,15.096614992516,14.7858893067249,14.9279759306934,11778.7301383888,0.0,1.0
2021-02-12,16.85,17.01,16.14,16.84,13268,14.9634975866855,15.105584210654,14.3329881928252,14.9546171726875,14940.7448829964,0.0,1.0
2021-02-16,16.64,17.16,16.5,17.16,3314,14.7770088927268,15.2387904206245,14.6526830967544,15.2387904206245,3731.80799986811,0.0,1.0
2021-02-17,15.93,16.6524,15.75,16.34,8615,14.1464994988665,14.7880206060844,13.9866520469019,14.5105964727858,9701.12429657925,0.0,1.0
2021-02-18,15.55,16.0,15.5,15.82,16011,13.8090437669412,14.2086623968527,13.7646416969511,14.0488149448881,18029.5648418492,0.0,1.0
2021-02-19,16.24,16.25,15.54,15.54,20158,14.4217923328055,14.4306727468035,13.8001633529432,13.8001633529432,22699.3921730058,0.0,1.0
2021-02-22,16.55,16.75,16.2,16.2,14921,14.6970851667445,14.8746934467052,14.3862706768134,14.3862706768134,16802.1445884225,0.0,1.0
2021-02-23,16.58,16.65,16.365,16.64,6303,14.7237264087386,14.7858893067249,14.5327975077809,14.7770088927268,7097.64207096218,0.0,1.0
2021-02-24,16.85,16.88,16.57,16.64,8576,14.9634975866855,14.9901388286796,14.7148459947406,14.7770088927268,9657.20742512639,0.0,1.0
2021-02-25,16.07,16.89,16.07,16.82,7727,14.2708252948389,14.9990192426777,14.2708252948389,14.9368563446914,8701.17091580594,0.0,1.0
2021-02-26,16.33,16.93,16.06,16.23,3691,14.5017160587878,15.0345408986698,14.2619448808409,14.4129119188075,4156.33775724597,0.0,1.0
2021-03-01,16.7,16.8,16.51,16.66,7953,14.830291376715,14.9190955166954,14.6615635107524,14.7947697207229,8955.66355550725,0.0,1.0
2021-03-02,16.42,16.7,16.35,16.7,9402,14.5816397847701,14.830291376715,14.5194768867839,14.830291376715,10587.3442410259,0.0,1.0
2021-03-03,16.96,17.1293,16.3142,16.3142,22162,15.0611821406639,15.2115275496506,14.4876850046709,14.4876850046709,24956.0437215078,0.0,1.0
2021-03-04,17.48,18.71,16.88,16.88,35586,15.5229636685616,16.6152545903196,14.9901388286796,14.9901388286796,40072.4560903157,0.0,1.0
2021-03-05,18.61,19.0,17.82,17.82,21554,16.5264504503393,16.8727865962626,15.8248977444947,15.8248977444947,24271.3909562936,0.0,1.0
2021-03-08,18.66,18.93,16.88,18.65,12006,16.5708525203295,16.8106236982764,14.9901388286796,16.5619721063314,13519.6399657261,0.0,1.0
2021-03-09,18.84,18.93,18.4825,18.66,13463,16.7306999722941,16.8106236982764,16.4132251718644,16.5708525203295,15160.3292402608,0.0,1.0
2021-03-10,18.73,18.85,18.5,18.6,17684,16.6330154183157,16.7395803862921,16.428765896361,16.5175700363413,19913.4860198152,0.0,1.0
2021-03-11,18.8,18.99,18.775,18.99,6867,16.6951783163019,16.8639061822646,16.6729772813069,16.8639061822646,7732.7475965885,0.0,1.0
2021-03-12,18.77,18.95,18.77,18.94,3163,16.6685370743078,16.8283845262724,16.6685370743078,16.8195041122744,3561.77088219156,0.0,1.0
2021-03-15,18.64,18.8705,18.455,18.785,10088,16.5530916923334,16.7577852349881,16.3888040333698,16.6818576953049,11359.8307491459,0.0,1.0
2021-03-16,18.65,18.65,18.2554,18.52,11713,16.5619721063314,16.5619721063314,16.2115509699691,16.446526724357,13189.700393016,0.0,1.0
2021-03-17,18.52,18.7,18.2,18.65,4736,16.446526724357,16.6063741763216,16.16235347642,16.5619721063314,5333.08469745786,0.0,1.0
2021-03-18,18.72,18.82,18.34,18.66,13739,16.6241350043177,16.712939144298,16.2866792723924,16.5708525203295,15471.1255613119,0.0,1.0
2021-03-19,18.5,18.75,18.26,18.75,22971,16.428765896361,16.6507762463118,16.2156359604082,16.6507762463118,25867.0372857483,0.0,1.0
2021-03-22,17.8,18.32,17.6229,18.32,12247,15.904821470477,16.369456704446,15.7465774321387,16.369456704446,13706.3217216648,0.11,1.0
2021-03-23,17.47,18.21,17.31,17.71,11818,15.6099568027659,16.2711684818756,15.4669921153908,15.8244038338285,13226.2031604993,0.0,1.0
2021-03-24,17.4,17.75,17.4,17.415,3938,15.5474097520393,15.8601450056723,15.5474097520393,15.5608126914807,4407.24217685279,0.0,1.0
2021-03-25,17.76,17.83,17.025,17.83,4637,15.8690802986332,15.9316273493598,15.212336266004,15.9316273493598,5189.53325903159,0.0,1.0
2021-03-26,17.94,18.07,17.69,17.69,5697,16.0299155719302,16.1460743804224,15.8065332479066,15.8065332479066,6375.84019337997,0.0,1.0
2021-03-29,17.16,17.88,17.15,17.83,15288,15.3329627209767,15.9763038141645,15.3240274280158,15.9316273493598,17109.6796342624,0.0,1.0
2021-03-30,17.29,18.12,17.28,17.38,4014,15.449121529469,16.1907508452272,15.440186236508,15.5295391661174,4492.29814573058,0.0,1.0
2021-03-31,17.61,17.8945,17.33,17.6109,5656,15.7350509042191,15.9892599889579,15.4848627013127,15.7358550805856,6329.95473648536,0.0,1.0
2021-04-01,17.52,17.555,17.16,17.1601,2457,15.6546332675706,15.6859067929339,15.3329627209767,15.3330520739063,2749.76994122075,0.0,1.0
2021-04-05,17.25,17.48,17.1501,17.48,5182,15.4133803576252,15.6188920957269,15.3241167809454,15.6188920957269,5799.47408848429,0.0,1.0
2021-04-06,17.39,17.4,17.15,17.33,3910,15.5384744590784,15.5474097520393,15.3240274280158,15.4848627013127,4375.90576726622,0.0,1.0
2021-04-07,17.0,17.15,17.0,17.15,12405,15.1899980336016,15.3240274280158,15.1899980336016,15.3240274280158,13883.1486043319,0.0,1.0
2021-04-08,17.04,17.1,17.0,17.0488,6226,15.2257392054454,15.2793509632111,15.1899980336016,15.233602263251,6967.87450306893,0.0,1.0
2021-04-09,17.13,17.2,17.0,17.0,2887,15.3061568420939,15.3687038928205,15.1899980336016,15.1899980336016,3231.0076598715,0.0,1.0
2021-04-12,17.43,17.44,17.37,17.4,10503,15.5742156309221,15.5831509238831,15.5206038731565,15.5474097520393,11754.5110674162,0.0,1.0
2021-04-13,17.4,17.48,17.4,17.48,7505,15.5474097520393,15.6188920957269,15.5474097520393,15.6188920957269,8399.27692668365,0.0,1.0
2021-04-14,17.0,17.5,17.0,17.397,14105,15.1899980336016,15.6367626816487,15.1899980336016,15.544729164151,15785.7163292302,0.0,1.0
2021-04-15,17.39,17.4,17.15,17.3,6044,15.5384744590784,15.5474097520393,15.3240274280158,15.4580568224299,6764.18784075627,0.0,1.0
2021-04-16,17.4,17.52,17.01,17.52,11128,15.5474097520393,15.6546332675706,15.1989333265626,15.6546332675706,12453.9844956876,0.0,1.0
2021-04-19,17.36,17.37,17.28,17.28,6158,15.5116685801956,15.5206038731565,15.440186236508,15.440186236508,6891.77179407297,0.0,1.0
2021-04-20,17.47,17.56,17.0,17.56,13222,15.6099568027659,15.6903744394144,15.1899980336016,15.6903744394144,14797.5002697683,0.0,1.0
2021-04-21,17.46,17.5,17.46,17.46,15156,15.601021509805,15.6367626816487,15.601021509805,15.601021509805,16961.9508462115,0.0,1.0
2021-04-22,17.07,17.59,17.05,17.59,6212,15.2525450843282,15.7171803182972,15.2346744984063,15.7171803182972,6952.20629827566,0.0,1.0
2021-04-23,17.24,17.29,17.115,17.13,6671,15.4044450646642,15.449121529469,15.2927539026525,15.3061568420939,7465.89958399823,0.0,1.0
2021-04-26,17.26,17.6433,17.26,17.47,12257,15.4223156505861,15.764805429779,15.4223156505861,15.6099568027659,13717.5132965172,0.0,1.0
2021-04-27,17.39,17.8,17.25,17.25,16736,15.5384744590784,15.904821470477,15.4133803576252,15.4133803576252,18730.2196728817,0.0,1.0
2021-04-28,17.61,17.61,17.51,17.5301,3615,15.7350509042191,15.7350509042191,15.6456979746097,15.6636579134612,4045.7543091221,0.0,1.0
2021-04-29,17.68,17.82,17.555,17.68,10204,15.7975979549457,15.9226920563989,15.6859067929339,15.7975979549457,11419.8829793311,0.0,1.0
2021-04-30,17.71,18.44,17.51,18.44,16222,15.8244038338285,16.4766802199773,15.6456979746097,16.4766802199773,18154.9727254713,0.0,1.0
2021-05-03,17.95,17.95,17.71,17.89,10639,16.0388508648911,16.0388508648911,15.8244038338285,15.9852391071255,11906.716485408,0.0,1.0
2021-05-04,17.76,17.93,17.7101,17.82,4369,15.8690802986332,16.0209802789693,15.8244931867581,15.9226920563989,4889.59905298879,0.0,1.0
2021-05-05,17.51,17.9,17.5,17.77,10742,15.6456979746097,15.9941744000864,15.6367626816487,15.8780155915942,12021.9897063871,0.0,1.0
2021-05-06,17.3,17.51,17.25,17.51,4028,15.4580568224299,15.6456979746097,15.4133803576252,15.6456979746097,4507.96635052388,0.0,1.0
2021-05-07,17.15,17.662,17.02,17.47,14180,15.3240274280158,15.781514427616,15.2078686195235,15.6099568027659,15869.6531406227,0.0,1.0
2021-05-10,17.0,17.4,17.0,17.2,13584,15.1899980336016,15.5474097520393,15.1899980336016,15.3687038928205,15202.6352794232,0.0,1.0
2021-05-11,17.0,17.33,16.94,16.94,9012,15.1899980336016,15.4848627013127,15.136386275836,15.136386275836,10085.8472569318,0.0,1.0
2021-05-12,16.82,17.39,16.8,17.0561,12277,15.0291627603047,15.5384744590784,15.0112921743828,15.2401250271125,13739.8964462218,0.0,1.0
2021-05-13,16.86,17.2899,16.8,16.82,10320,15.0649039321484,15.4490321765393,15.0112921743828,15.0291627603047,11549.7052476183,0.0,1.0
2021-05-14,17.05,17.29,16.92,16.92,5218,15.2346744984063,15.449121529469,15.1185156899141,15.1185156899141,5839.76375795274,0.0,1.0
2021-05-17,17.24,17.28,17.01,17.09,3488,15.4044450646642,15.440186236508,15.1989333265626,15.2704156702501,3903.62130849735,0.0,1.0
2021-05-18,17.1,17.26,16.98,17.2,8415,15.2793509632111,15.4223156505861,15.1721274476798,15.3687038928205,9417.71023824685,0.0,1.0
2021-05-19,17.01,17.18,16.91,16.98,6772,15.1989333265626,15.3508333068986,15.1095803969532,15.1721274476798,7578.93449000686,0.0,1.0
2021-05-20,17.35,17.35,17.12,17.17,5808,15.5027332872346,15.5027332872346,15.2972215491329,15.3418980139377,6500.06667424098,0.0,1.0
2021-05-21,17.56,17.57,17.45,17.46,2796,15.6903744394144,15.6993097323753,15.592086216844,15.601021509805,3129.16432871518,0.0,1.0
2021-05-24,17.54,17.975,17.5,17.63,5131,15.6725038534925,16.0611890972935,15.6367626816487,15.752921490141,5742.39705673734,0.0,1.0
2021-05-25,19.63,21.74,17.48,17.72,28093,17.5399800823294,19.4253268970882,15.6188920957269,15.8333391267895,31440.491232688,0.0,1.0
2021-05-26,18.4,19.97,17.92,19.67,12338,16.4409390481335,17.8437800430015,16.0120449860083,17.5757212541732,13808.1650528212,0.0,1.0
2021-05-27,18.39,19.8399,17.78,19.05,14791,16.4320037551726,17.7275318815796,15.8869508845551,17.0217330905948,16553.4583641009,0.0,1.0
2021-05-28,18.23,19.01,18.18,18.51,7075,16.2890390677975,16.985991918751,16.2443626029928,16.5392272707039,7918.03920803288,0.0,1.0
2021-06-01,18.39,18.8,18.2,18.56,3092,16.4320037551726,16.7983507665712,16.2622331889147,16.5839037355086,3460.43494434454,0.0,1.0
2021-06-02,18.29,18.8233,18.1672,18.7,4006,16.3426508255632,16.8191699991702,16.2329254280028,16.7089978369618,4483.34488584871,0.0,1.0
2021-06-03,17.88,18.045,17.6,18.0,9940,15.9763038141645,16.1237361480201,15.7261156112582,16.0835273296959,11124.4254032293,0.0,1.0
2021-06-04,17.88,18.4,17.68,18.4,5703,15.9763038141645,16.4409390481335,15.7975979549457,16.4409390481335,6382.55513829139,0.0,1.0
2021-06-07,17.76,18.88,17.67,18.09,9300,15.8690802986332,16.8698331102588,15.7886626619848,16.1639449663443,10408.1646126793,0.0,1.0
2021-06-08,17.7,17.865,17.69,17.76,9860,15.8154685408676,15.9629008747231,15.8065332479066,15.8690802986332,11034.8928044105,0.0,1.0
2021-06-09,17.85,18.51,17.71,18.51,3811,15.9494979352817,16.5392272707039,15.8244038338285,16.5392272707039,4265.10917622803,0.0,1.0
2021-06-10,17.79,18.24,17.71,17.85,5518,15.8958861775161,16.2979743607585,15.8244038338285,15.9494979352817,6175.51100352301,0.0,1.0
2021-06-11,17.56,18.25,17.3,18.25,15473,15.6903744394144,16.3069096537194,15.4580568224299,16.3069096537194,17316.7237690308,0.0,1.0
2021-06-14,17.39,17.75,17.39,17.75,6888,15.5384744590784,15.8601450056723,15.5384744590784,15.8601450056723,7708.75675829404,0.0,1.0
2021-06-15,17.48,17.56,17.31,17.35,9275,15.6188920957269,15.6903744394144,15.4669921153908,15.5027332872346,10380.1856755484,0.0,1.0
2021-06-16,17.52,17.69,17.41,17.62,25884,15.6546332675706,15.8065332479066,15.5563450450003,15.7439861971801,28968.2723478054,0.0,1.0
2021-06-17,17.3,17.59,17.23,17.4528,24937,15.4580568224299,15.7171803182972,15.3955097717033,15.5945880988731,27908.4302092884,0.0,1.0
2021-06-18,17.13,17.525,17.1,17.31,21523,15.3061568420939,15.6591009140511,15.2793509632111,15.4669921153908,24087.6265546984,0.0,1.0
2021-06-21,17.21,17.345,17.1,17.11,34623,15.3776391857814,15.4982656407541,15.2793509632111,15.288286256172,38748.5896112682,0.0,1.0
2021-06-22,17.06,17.25,17.02,17.2,29077,15.3418980139377,15.5127632321468,15.3059263890515,15.4677987010391,32333.2627781353,0.11,1.0
2021-06-23,17.4,17.59,17.05,17.05,19267,15.6476568254698,15.818522043679,15.3329051077161,15.3329051077161,21424.6646471897,0.0,1.0
2021-06-24,17.17,17.74,17.17,17.26,21720,15.4408199823745,15.953415637002,15.4408199823745,15.5217561383683,24152.3701737147,0.0,1.0
2021-06-25,16.95,17.57,16.9,17.24,501662,15.2429760455008,15.8005362312359,15.1980115143931,15.5037703259253,557841.911882414,0.0,1.0
2021-06-28,17.3,17.345,16.91,17.09,26081,15.5577277632545,15.5981958412514,15.2070044206146,15.3688767326023,29001.7479972676,0.0,1.0
2021-06-29,17.16,17.19,17.03,17.06,9295,15.431827076153,15.4588057948176,15.3149192952731,15.3418980139377,10335.9245287605,0.0,1.0
2021-06-30,17.25,17.385,17.17,17.2,3175,15.5127632321468,15.6341674661375,15.4408199823745,15.4677987010391,3530.56055716133,0.0,1.0
2021-07-01,17.5,17.67,17.2,17.38,8225,15.7375858876852,15.8904652934513,15.4677987010391,15.6296710130268,9146.09782130767,0.0,1.0
2021-07-02,17.9,18.14,17.51,17.51,15245,16.0973021365465,16.3131318858634,15.7465787939067,15.7465787939067,16952.2506122597,0.0,1.0
2021-07-06,17.83,18.02,17.55,18.0,11886,16.0343517929958,16.205217011205,15.7825504187928,16.1872311987619,13217.0843409195,0.0,1.0
2021-07-07,18.0,18.05,17.75,17.89,13506,16.1872311987619,16.2321957298696,15.9624085432235,16.088309230325,15018.5042157546,0.0,1.0
2021-07-08,17.89,18.1299,17.64,17.64,4105,16.088309230325,16.3040490505796,15.8634865747867,15.8634865747867,4564.70900382591,0.0,1.0
2021-07-09,18.2,18.2932,17.85,17.85,2975,16.3670893231926,16.4509032091773,16.0523376054389,16.0523376054389,3308.16304174959,0.0,1.0
2021-07-12,18.47,18.855,18.18,18.18,10662,16.609897791174,16.9561246807031,16.3491035107495,16.3491035107495,11856.0115465997,0.0,1.0
2021-07-13,18.55,19.0,18.42,18.42,2013,16.6818410409463,17.0865218209153,16.5649332600663,16.5649332600663,2238.43099261913,0.0,1.0
2021-07-14,18.48,18.56,18.45,18.56,2801,16.6188906973955,16.6908339471678,16.5919119787309,16.6908339471678,3114.67720334139,0.0,1.0
2021-07-15,18.48,18.48,18.305,18.44,1463,16.6188906973955,16.6188906973955,16.4615148385187,16.5829190725094,1626.83782523686,0.0,1.0
2021-07-16,18.31,18.45,18.31,18.45,1541,16.4660112916295,16.5919119787309,16.4660112916295,16.5919119787309,1713.57285624743,0.0,1.0
2021-07-19,17.9,18.11,17.8201,18.11,14148,16.0973021365465,16.2861531671988,16.0254488158365,16.2861531671988,15732.4002402263,0.0,1.0
2021-07-20,18.04,18.45,17.88,18.0,18167,16.223202823648,16.5919119787309,16.0793163241035,16.1872311987619,20201.4783124252,0.0,1.0
2021-07-21,18.63,19.0,18.11,18.11,6683,16.7537842907186,17.0865218209153,16.2861531671988,16.2861531671988,7431.41297748318,0.0,1.0
2021-07-22,18.92,18.92,18.6,18.6,1661,17.0145785711431,17.0145785711431,16.726805572054,16.726805572054,1847.01136549447,0.0,1.0
2021-07-23,19.46,19.46,18.85,18.9,12048,17.5001955071059,17.5001955071059,16.9516282275923,16.9965927587,13397.2263284031,0.0,1.0
2021-07-26,19.2,19.88,19.05,19.31,9694,17.266379945346,17.8778975684104,17.131486352023,17.3653019137829,10779.6075720069,0.0,1.0
2021-07-27,19.32,19.32,18.99,19.06,1992,17.3742948200044,17.3742948200044,17.0775289146938,17.1404792582445,2215.07925350091,0.0,1.0
2021-07-28,19.55,19.98,19.22,19.22,11648,17.5811316630997,17.9678266306257,17.2843657577891,17.2843657577891,12952.4312975796,0.0,1.0
2021-07-29,19.1,19.63,18.3,18.3,4574,17.1764508831307,17.653074912872,16.4570183854079,16.4570183854079,5086.23117746642,0.0,1.0
2021-07-30,19.1001,19.96,19.1001,19.93,3674,17.1765408121929,17.9498408181826,17.1765408121929,17.922862099518,4085.44235811361,0.0,1.0
2021-08-02,19.76,19.7999,19.19,19.19,7960,17.7699826937519,17.8058643895759,17.2573870391245,17.2573870391245,8851.42111338716,0.0,1.0
2021-08-03,20.32,20.96,19.5849,19.69,17066,18.2735854421579,18.8491314403361,17.6125169058129,17.7070323502012,18977.1799900835,0.0,1.0
2021-08-04,20.98,20.98,20.22,20.28,2986,18.8671172527791,18.8671172527791,18.1836563799425,18.2376138172717,3320.39490509724,0.0,1.0
2021-08-05,22.5,22.5,20.85,20.85,22111,20.2340389984524,20.2340389984524,18.7502094718992,18.7502094718992,24587.1573163446,0.0,1.0
2021-08-06,22.38,23.6,21.69,22.48,18245,20.1261241237939,21.2232586828211,19.5056135945081,20.2160531860093,20288.2133434358,0.0,1.0
2021-08-09,22.23,22.7,22.05,22.38,7102,19.9912305304709,20.413897122883,19.8293582184833,20.1261241237939,7897.3357722708,0.0,1.0
2021-08-10,22.05,22.55,22.0,22.32,10521,19.8293582184833,20.27900352956,19.7843936873756,20.0721666864647,11699.2212982344,0.0,1.0
2021-08-11,21.97,22.09,20.36,22.09,14022,19.757414968711,19.8653298433694,18.309557067044,19.8653298433694,15592.2898055169,0.0,1.0
2021-08-12,21.7,21.91,21.06,21.83,6335,19.5146065007296,19.7034575313818,18.9390605025514,19.6315142816096,7044.44130066678,0.0,1.0
2021-08-13,21.55,21.7249,21.54,21.57,1085,19.3797129074066,19.5369988372212,19.3707200011851,19.3976987198497,1206.50652110867,0.0,1.0
2021-08-16,23.62,24.23,22.0001,22.03,12767,21.2412444952642,21.7898117747778,19.7844836164379,19.8113724060402,14196.7453963082,0.0,1.0
2021-08-17,23.51,23.66,22.765,23.61,8211,21.1423225268273,21.2772161201503,20.472351013323,21.2322515890427,9130.52999522889,0.0,1.0
2021-08-18,22.65,23.3,22.0,22.0,10525,20.3689325917754,20.9534714961751,19.7843936873756,19.7843936873756,11703.6692485427,0.0,1.0
2021-08-19,22.63,22.69,22.0,22.6,6470,20.3509467793323,20.4049042166615,19.7843936873756,20.3239680606677,7194.5596235697,0.0,1.0
2021-08-20,22.31,22.469,22.22,22.469,1034,20.0631737802432,20.2061609891656,19.9822376242494,20.2061609891656,1149.79515467868,0.0,1.0
2021-08-23,20.41,22.16,20.1501,22.16,15911,18.3545215981517,19.9282801869202,18.120795965454,19.9282801869202,17692.8343385807,0.0,1.0
2021-08-24,19.7,20.905,19.55,20.7,11593,17.7160252564227,18.7996704561176,17.5811316630997,18.6153158785762,12891.2719808414,0.0,1.0
2021-08-25,20.82,21.07,19.71,19.71,1849,18.7232307532346,18.9480534087729,17.7250181626443,17.7250181626443,2056.06502998151,0.0,1.0
2021-08-26,20.86,21.79,20.6623,20.6623,2242,18.7592023781207,19.5955426567234,18.581412622121,18.581412622121,2493.07614776558,0.0,1.0
2021-08-27,21.03,21.23,21.03,21.23,1036,18.9120817838868,19.0919399083175,18.9120817838868,19.0919399083175,1152.0191298328,0.0,1.0
2021-08-30,22.1,22.4,20.9,20.97,9162,19.874322749591,20.144109936237,18.7951740030069,18.8581243465576,10188.0301810117,0.0,1.0
2021-08-31,22.7,22.99,21.91,21.91,7970,20.413897122883,20.6746914033075,19.7034575313818,19.7034575313818,8862.54098915775,0.0,1.0
2021-09-01,22.16,22.7,21.1915,21.28,14826,19.9282801869202,20.413897122883,19.0573172193646,19.1369044394252,16486.3278174721,0.0,1.0
2021-09-02,22.17,23.6002,21.52,21.68,10142,19.9372730931417,21.2234385409456,19.352734188742,19.4966206882865,11277.7780065292,0.0,1.0
2021-09-03,21.65,22.99,21.65,22.01,10426,19.4696419696219,20.6746914033075,19.4696419696219,19.7933865935972,11593.5824784139,0.0,1.0
2021-09-07,21.01,22.155,20.36,21.66,14761,18.8940959714437,19.9237837338094,18.309557067044,19.4786348758435,16414.0486249633,0.0,1.0
2021-09-08,21.4,22.322,21.015,21.3,12662,19.2448193140836,20.073965267709,18.8985924245545,19.1548902518682,14079.9867007171,0.0,1.0
2021-09-09,20.6,21.83,20.57,21.39,4174,18.5253868163608,19.6315142816096,18.4984080976962,19.235826407862,4641.43614664296,0.0,1.0
2021-09-10,20.48,21.75,20.24,20.68,10879,18.4174719417024,19.5595710318373,18.2016421923856,18.5973300661331,12097.3128508215,0.0,1.0
2021-09-13,20.62,20.65,20.14,20.45,2893,18.5433726288039,18.5703513474685,18.1117131301702,18.3904932230378,3216.98006043078,0.0,1.0
2021-09-14,19.75,20.69,19.75,20.4,3759,17.7609897875304,18.6063229723546,17.7609897875304,18.3455286919301,4179.9613021636,0.0,1.0
2021-09-15,20.16,20.1993,19.88,20.02,2769,18.1296989426133,18.1650410640639,17.8778975684104,18.0037982555118,3079.0936008755,0.0,1.0
2021-09-16,20.06,20.2,20.025,20.025,1729,18.039769880398,18.1656705674995,18.0082947086226,18.0082947086226,1922.62652073446,0.0,1.0
2021-09-17,21.69,21.89,19.63,20.0,12162,19.5056135945081,19.6854717189388,17.653074912872,17.9858124430688,13523.9929121877,0.0,1.0
2021-09-20,21.03,21.03,19.51,20.78,3259,18.9120817838868,18.9120817838868,17.5451600382136,18.6872591283484,3623.96751363426,0.0,1.0
2021-09-21,21.37,22.55,21.0,21.36,6566,19.217840595419,20.27900352956,18.8851030652222,19.2088476891974,7301.31043096732,0.0,1.0
2021-09-22,20.55,21.49,20.55,21.28,14439,18.57934425369,19.4292023363406,18.57934425369,19.2393404242591,15970.5017544453,0.11,1.0
2021-09-23,20.51,21.0,20.2,20.8,6667,18.5431800799602,18.9861912081504,18.2629077335542,18.8053703395013,7374.14884665746,0.0,1.0
2021-09-24,20.96,20.96,20.96,20.96,450,18.9500270344206,18.9500270344206,18.9500270344206,18.9500270344206,497.730160641345,0.0,1.0
2021-09-27,21.1,21.43,20.6,20.73,5123,19.0766016424749,19.3749560757459,18.6245494708523,18.7420830354742,5666.38136214582,0.0,1.0
2021-09-28,21.01,21.25,20.93,21.05,1277,18.9952322515829,19.2122172939617,18.9229039041232,19.0313964253127,1412.44758919777,0.0,1.0
2021-09-29,21.15,21.43,21.01,21.04,2712,19.1218068596372,19.3749560757459,18.9952322515829,19.0223553818802,2999.65376813184,0.0,1.0
2021-09-30,21.42,21.42,21.2,21.2,680,19.3659150323134,19.3659150323134,19.1670120767994,19.1670120767994,752.125576080256,0.0,1.0
2021-10-01,21.0195,21.0195,21.01,21.01,906,19.0038212428437,19.0038212428437,18.9952322515829,18.9952322515829,1002.09672342457,0.0,1.0
2021-10-04,20.98,21.06,20.97,20.97,1326,18.9681091212855,19.0404374687451,18.959068077853,18.959068077853,1466.6448733565,0.0,1.0
2021-10-05,21.0,21.21,20.94,20.95,3502,18.9861912081504,19.1760531202319,18.9319449475557,18.9409859909881,3873.44671681332,0.0,1.0
2021-10-06,20.9381,20.9381,20.9381,20.9381,262,18.9302271493035,18.9302271493035,18.9302271493035,18.9302271493035,289.789560195628,0.0,1.0
2021-10-07,22.05,22.24,21.2,21.2,4103,19.9355007685579,20.1072805937745,19.1670120767994,19.1670120767994,4538.19299802543,0.0,1.0
2021-10-08,22.6,22.67,21.6,22.16,10078,20.4327581573428,20.49604546137,19.5286538140976,20.0349522463149,11146.9434643189,0.0,1.0
2021-10-11,23.59,23.8356,22.5,22.5,4621,21.3278214571556,21.5498694838566,20.3423477230183,20.3423477230183,5111.1357162748,0.0,1.0
2021-10-12,23.36,23.67,23.29,23.55,2212,21.1198774582092,21.4001498046152,21.056590154182,21.2916572834258,2446.62025630813,0.0,1.0
2021-10-13,23.31,23.31,23.31,23.31,437,21.0746722410469,21.0746722410469,21.0746722410469,21.0746722410469,483.35128933393,0.0,1.0
2021-10-14,25.0,25.45,23.37,23.37,16088,22.6026085811314,23.0094555355918,21.1289185016417,21.1289185016417,17794.4062764399,0.0,1.0
2021-10-15,25.26,25.95,24.18,25.0,19852,22.8376757103752,23.4615077072144,21.8612430196703,22.6026085811314,21957.6425534489,0.0,1.0
2021-10-18,24.3,25.9999,23.585,24.61,10381,21.9697355408597,23.5066225139424,21.3233009354394,22.2500078872658,11482.081772484,0.0,1.0
2021-10-19,25.4,25.4773,24.99,25.4773,1449,22.9642503184295,23.0341375841624,22.593567537699,23.0341375841624,1602.69111726513,0.0,1.0
2021-10-20,25.0599,25.0599,24.585,24.9181,743,22.6567644312918,22.6567644312918,22.2274052786846,22.5285624354196,821.807798570044,0.0,1.0
2021-10-21,25.2,26.5,25.126,26.5,2105,22.7834294497805,23.9587650959993,22.7165257283803,23.9587650959993,2328.27108477785,0.0,1.0
2021-10-22,23.79,25.07,23.0,25.07,16914,21.5086423258047,22.6658958851586,20.7943998946409,22.6658958851586,18708.0176379727,0.0,1.0
2021-10-25,24.76,26.38,23.2714,24.0,82544,22.3856235387526,23.8502725748099,21.0397738133977,21.6985042378862,91299.1963999537,0.0,1.0
2021-10-26,25.0,25.595,24.475,25.06,30341,22.6026085811314,23.1405506653624,22.1279538009277,22.6568548417261,33559.1795644869,0.0,1.0
2021-10-27,24.28,26.13,24.28,25.0,15420,21.9516534539948,23.6242464889986,21.9516534539948,22.6026085811314,17055.5535046435,0.0,1.0
2021-10-28,24.18,25.136,23.7,24.78,31361,21.8612430196703,22.7255667718128,21.4272729349126,22.4037056256175,34687.3679286072,0.0,1.0
2021-10-29,27.1,27.1,22.962,24.24,20565,24.5012277019465,24.5012277019465,20.7600439295976,21.915489280265,22746.2683413095,0.0,1.0
2021-11-01,26.72,27.28,26.21,27.1,15216,24.1576680515133,24.6639664837306,23.6965748364582,24.5012277019465,16829.9158318193,0.0,1.0
2021-11-02,26.27,26.53,26.0,26.53,10668,23.7508210970529,23.9858882262967,23.5067129243767,23.9858882262967,11799.5230082708,0.0,1.0
2021-11-03,25.95,26.744,25.1885,25.91,4680,23.4615077072144,24.1793665557512,22.7730322498332,23.4253435334846,5176.39367067,0.0,1.0
2021-11-04,25.47,25.99,24.9825,25.99,15250,23.0275376224567,23.4976718809442,22.5867867551246,23.4976718809442,16867.5221106234,0.0,1.0
2021-11-05,25.84,25.85,25.49,25.49,1750,23.3620562294574,23.3710972728899,23.0456197093216,23.0456197093216,1935.61729138301,0.0,1.0
2021-11-08,26.48,26.74,25.2225,26.16,30033,23.9406830091344,24.1757501383782,22.8037717975035,23.6513696192959,33218.5109212034,0.0,1.0
2021-11-09,25.75,26.69,25.5127,26.34,8186,23.2806868385654,24.1305449212159,23.0661428779133,23.8141084010801,9054.26465557789,0.0,1.0
2021-11-10,25.85,26.69,25.5,25.94,3749,23.3710972728899,24.1305449212159,23.0546607527541,23.452466663782,4146.64527165423,0.0,1.0
2021-11-11,26.34,26.69,25.86,25.86,7036,23.8141084010801,24.1305449212159,23.3801383163223,23.3801383163223,7782.28757838334,0.0,1.0
2021-11-12,26.0,26.67,25.26,26.42,7270,23.5067129243767,24.112462834351,22.8376757103752,23.8864367485397,8041.10726191684,0.0,1.0
2021-11-15,26.08,26.1655,25.5975,25.78,10952,23.5790412718363,23.6563421931838,23.1428109262205,23.3078099688627,12113.6460429867,0.0,1.0
2021-11-16,25.75,25.88,25.11,25.7,9318,23.2806868385654,23.3982204031872,22.7020600588884,23.2354816214031,10306.3325263468,0.0,1.0
2021-11-17,25.48,25.61,25.4,25.52,8396,23.0365786658891,23.154112230511,22.9642503184295,23.072742839619,9286.53873054388,0.0,1.0
2021-11-18,25.57,25.945,25.17,25.23,7124,23.1179480567812,23.4569871854982,22.7563063194831,22.8105525800778,7879.62147646433,0.0,1.0
2021-11-19,25.59,25.945,25.2132,25.945,935,23.1360301436461,23.4569871854982,22.7953636271113,23.4569871854982,1034.17266711035,0.0,1.0
2021-11-22,25.6,25.96,25.51,25.59,3500,23.1450711870786,23.4705487506469,23.0637017961865,23.1360301436461,3871.23458276602,0.0,1.0
2021-11-23,25.85,25.85,25.4006,25.56,1096,23.3710972728899,23.3710972728899,22.9647927810355,23.1089070133488,1212.24945791759,0.0,1.0
2021-11-24,25.5,25.5,25.5,25.5,1280,23.0546607527541,23.0546607527541,23.0546607527541,23.0546607527541,1415.76579026871,0.0,1.0
2021-11-26,24.8479,24.96,24.384,24.525,1961,22.4650943105238,22.5664444074016,22.0456803056923,22.1731590180899,2168.99743337262,0.0,1.0
2021-11-29,23.98,24.725,23.61,24.725,14760,21.6804221510213,22.353979886739,21.3459035440205,22.353979886739,16325.5492690361,0.0,1.0
2021-11-30,22.99,23.1366,21.0,23.0159,6756,20.7853588512085,20.9179005479282,18.9861912081504,20.8087751536985,7472.58881176205,0.0,1.0
2021-12-01,23.88,25.95,22.78,22.99,11662,21.5900117166967,23.4615077072144,20.595496939127,20.7853588512085,12898.9536297764,0.0,1.0
2021-12-02,24.52,26.2,22.98,23.43,34218,22.1686384963737,23.6875337930257,20.776317807776,21.1831647622364,37847.4014151679,0.0,1.0
2021-12-03,23.51,24.86,22.87,24.5,21124,21.255493109696,22.4760339730771,20.676866330019,22.1505564095088,23364.5598075284,0.0,1.0
2021-12-06,23.17,24.0,22.77,23.53,7230,20.9480976329926,21.6985042378862,20.5864558956945,21.2735751965609,7996.86458097096,0.0,1.0
2021-12-07,23.8,24.58,23.32,23.52,16841,21.5176833692371,22.2228847569684,21.0837132844794,21.2645341531284,18627.2747452465,0.0,1.0
2021-12-08,23.39,24.415,23.0834,23.38,25015,21.1470005885066,22.073707540333,20.8698021968676,21.1379595450741,27668.2665965405,0.0,1.0
2021-12-09,22.93,23.34,22.71,22.98,5630,20.7311125906137,21.1017953713443,20.5322096350998,20.776317807776,6227.15734313507,0.0,1.0
2021-12-10,22.0,22.55,21.99,22.01,210725,19.8902955513957,20.3875529401805,19.8812545079632,19.8993365948281,233075.973558105,0.0,1.0
2021-12-13,22.0,22.29,22.0,22.02,37993,19.8902955513957,20.1524858109368,19.8902955513957,19.9083776382606,42022.8044294369,0.0,1.0
2021-12-14,22.1,22.15,21.85,22.05,65688,19.9807059857202,20.0259112028824,19.7546798999089,19.9355007685579,72655.3306493526,0.0,1.0
2021-12-15,22.0,22.15,21.9,22.01,32999,19.8902955513957,20.0259112028824,19.7998851170711,19.8993365948281,36499.1057133416,0.0,1.0
2021-12-16,22.35,22.4,22.0,22.2,28793,20.2067320715315,20.2519372886938,19.8902955513957,20.0711164200447,31846.9878118806,0.0,1.0
2021-12-17,22.13,22.35,22.0,22.35,16122,20.0078291160175,20.2067320715315,19.8902955513957,20.2067320715315,17832.012555244,0.0,1.0
2021-12-20,22.07,22.21,21.9,22.01,23246,19.9535828554228,20.0801574634772,19.7998851170711,19.8993365948281,25711.6340317083,0.0,1.0
2021-12-21,22.5,23.0,22.28,22.28,21997,20.3423477230183,20.7943998946409,20.1434447675043,20.1434447675043,24330.1563191726,0.0,1.0
2021-12-22,22.27,23.0,22.154,22.45,18522,20.2428962452613,20.906448749035,20.1374550254836,20.4065119311233,20376.774894381,0.12,1.0
2021-12-23,22.6,22.85,22.39,22.39,13190,20.5428583360083,20.77010234415,20.3519733691693,20.3519733691693,14510.8336495457,0.0,1.0
2021-12-27,22.73,23.0,22.5,22.665,20359,20.661025220242,20.906448749035,20.4519607327517,20.6019417781252,22397.7302707431,0.0,1.0
2021-12-28,23.0,23.0,22.77,22.78,11058,20.906448749035,20.906448749035,20.6973842615447,20.7064740218703,12165.3372628261,0.0,1.0
2021-12-29,23.14,23.63,22.69,23.0,45128,21.0337053935944,21.4791036495521,20.6246661789393,20.906448749035,49647.0736115768,0.0,1.0
2021-12-30,23.35,24.0,23.33,23.64,21868,21.2245903604334,21.8154247816018,21.206410839782,21.4881934098777,24057.8400491482,0.0,1.0
2021-12-31,23.0,24.0,22.76,24.0,19918,20.906448749035,21.8154247816018,20.688294501219,21.8154247816018,21912.568963734,0.0,1.0
2022-01-03,23.47,23.6,23.1,23.39,22719,21.3336674843414,21.4518343685751,20.9973463522917,21.2609494017361,24994.0583536034,0.0,1.0
2022-01-04,23.66,24.37,23.5,23.6,60206,21.5063729305291,22.1517459136515,21.3609367653184,21.4518343685751,66234.9697274107,0.0,1.0
2022-01-05,24.67,24.7658,23.76,23.76,26925,22.4244387234215,22.5115186273414,21.5972705337857,21.5972705337857,29621.2430639892,0.0,1.0
2022-01-06,25.29,25.41,24.39,24.69,45116,22.9880038636129,23.0970809875209,22.1699254343028,22.4426182440728,49633.8719433588,0.0,1.0
2022-01-07,24.33,25.86,24.2,25.2,32941,22.1153868723488,23.5061202021759,21.9972199881151,22.9061960206819,36239.6793972467,0.0,1.0
2022-01-10,23.3,24.8,22.77,24.74,50587,21.179141558805,22.5426056076552,20.6973842615447,22.4880670457012,55652.7325117187,0.0,1.0
2022-01-11,24.715,24.92,23.5,23.5,28922,22.465342644887,22.6516827315632,21.3609367653184,21.3609367653184,31818.220683257,0.0,1.0
2022-01-12,25.25,25.46,24.51,24.52,35584,22.9516448223102,23.1425297891492,22.2790025582108,22.2880923185365,39147.3468222467,0.0,1.0
2022-01-13,25.87,26.74,25.38,25.38,39433,23.5152099625016,24.3060191108346,23.0698117065439,23.0698117065439,43381.781903149,0.0,1.0
2022-01-14,25.96,26.35,25.335,25.7,25389,23.5970178054326,23.9515184581336,23.0289077850784,23.3606840369652,27931.4295320937,0.0,1.0
2022-01-18,25.6,26.2,25.36,25.74,32330,23.2697864337085,23.8151720532486,23.0516321858925,23.3970430782679,35567.4944571504,0.0,1.0
2022-01-19,25.63,25.87,25.04,25.62,39987,23.2970557146855,23.5152099625016,22.7607598554712,23.2879659543599,43991.2589192104,0.0,1.0
2022-01-20,24.72,25.9,24.28,25.84,28320,22.4698875250498,23.5424792434786,22.0699380707205,23.4879406815246,31155.9369943241,0.0,1.0
2022-01-21,24.03,24.42,23.31,24.42,10637,21.8426940625788,22.1971947152798,21.1882313191307,22.1971947152798,11702.1787361802,0.0,1.0
2022-01-24,23.47,23.65,22.55,23.63,29309,21.3336674843414,21.4972831702034,20.49740953438,21.4791036495521,32243.9744832854,0.0,1.0
2022-01-25,24.16,24.34,22.27,23.04,20818,21.9608609468124,22.1244766326745,20.2428962452613,20.9428077903377,22902.6940800791,0.0,1.0
2022-01-26,23.88,24.96,23.5,23.5,15549,21.7063476576938,22.6880417728658,21.3609367653184,21.3609367653184,17106.0615933878,0.0,1.0
2022-01-27,23.28,24.5,23.19,23.88,10816,21.1609620381537,22.2699127978851,21.0791541952227,21.7063476576938,11899.1036204311,0.0,1.0
2022-01-28,23.67,23.81,23.2099,23.2099,4830,21.5154626908547,21.6427193354141,21.0972428182708,21.0972428182708,5313.67145771841,0.0,1.0
2022-01-31,24.15,24.43,23.04,23.65,13306,21.9517711864868,22.2062844756055,20.9428077903377,21.4972831702034,14638.4497756524,0.0,1.0
2022-02-01,23.8627,24.35,23.4834,24.22,11996,21.6906223723303,22.1335663930001,21.3458477631778,22.0153995087664,13197.2676618613,0.0,1.0
2022-02-02,23.78,23.92,23.67,23.86,3446,21.6154500544371,21.7427066989964,21.5154626908547,21.6881681370424,3791.07905658335,0.0,1.0
2022-02-03,23.45,23.7447,23.45,23.55,5963,21.3154879636901,21.5833632004875,21.3154879636901,21.4063855669467,6560.12896529498,0.0,1.0
2022-02-04,24.14,24.14,23.1,23.23,11457,21.9426814261611,21.9426814261611,20.9973463522917,21.1155132365254,12604.2927310724,0.0,1.0
2022-02-07,23.37,24.0,23.27,24.0,9523,21.2427698810847,21.8154247816018,21.151872277828,21.8154247816018,10476.6238699487,0.0,1.0
2022-02-08,24.11,24.61,23.45,23.45,14385,21.9154121451841,22.3699001614675,21.3154879636901,21.3154879636901,15825.4997762483,0.0,1.0
2022-02-09,24.64,24.64,24.29,24.47,3281,22.3971694424445,22.3971694424445,22.0790278310461,22.2426435169081,3609.55611858676,0.0,1.0
2022-02-10,23.83,24.3,23.5,24.3,30219,21.6608988560654,22.0881175913718,21.3609367653184,22.0881175913718,33245.1009898121,0.0,1.0
2022-02-11,23.6,23.79,23.5,23.765,5944,21.4518343685751,21.6245398147627,21.3609367653184,21.6018154139486,6539.22632394993,0.0,1.0
2022-02-14,23.47,23.85,23.47,23.85,15215,21.3336674843414,21.6790783767168,21.3336674843414,21.6790783767168,16738.615161322,0.0,1.0
2022-02-15,23.97,24.31,23.8,23.85,11994,21.7881555006248,22.0972073516975,21.6336295750884,21.6790783767168,13195.0673838249,0.0,1.0
2022-02-16,23.6,24.14,23.436,24.14,1620,21.4518343685751,21.9426814261611,21.3027622992341,21.9426814261611,1782.22520942108,0.0,1.0
2022-02-17,23.61,23.99,23.51,23.62,9016,21.4609241289007,21.8063350212761,21.3700265256441,21.4700138892264,9918.85338774103,0.0,1.0
2022-02-18,23.6,23.83,23.25,23.83,9614,21.4518343685751,21.6608988560654,21.1336927571767,21.6608988560654,10576.7365206014,0.0,1.0
2022-02-22,23.6,24.0,23.0,23.57,70752,21.4518343685751,21.8154247816018,20.906448749035,21.4245650875981,77837.0358129383,0.0,1.0
2022-02-23,23.7,24.77,23.6,23.7,32615,21.5427319718317,22.5153363266782,21.4518343685751,21.5427319718317,35881.0340773263,0.0,1.0
2022-02-24,23.49,23.9,23.0,23.17,11149,21.3518470049927,21.7245271783451,20.906448749035,21.0609746745714,12265.4499134788,0.0,1.0
2022-02-25,23.8,23.89,23.61,23.66,2488,21.6336295750884,21.7154374180194,21.4609241289007,21.5063729305291,2737.14587718497,0.0,1.0
2022-02-28,24.25,24.25,23.49,23.83,22289,22.0426687897434,22.0426687897434,21.3518470049927,21.6608988560654,24520.9985757941,0.0,1.0
2022-03-01,23.445,23.99,23.355,23.99,10315,21.3109430835272,21.8063350212761,21.2291352405962,21.8063350212761,11347.9339723324,0.0,1.0
2022-03-02,23.63,23.94,23.4,23.5,10363,21.4791036495521,21.7608862196478,21.2700391620617,21.3609367653184,11400.7406452041,0.0,1.0
2022-03-03,23.97,24.3999,23.11,23.75,5860,21.7881555006248,22.1789242970252,21.0064361126174,21.5881807734601,6446.81464642439,0.0,1.0
2022-03-04,23.75,23.92,23.0118,23.74,5969,21.5881807734601,21.7427066989964,20.9171746662193,21.5790910131344,6566.72979940396,0.0,1.0
2022-03-07,23.25,23.89,23.0,23.75,22481,21.1336927571767,21.7154374180194,20.906448749035,21.5881807734601,24732.225267281,0.0,1.0
2022-03-08,23.605,23.71,22.75,23.16,23074,21.4563792487379,21.5518217321574,20.6792047408933,21.0518849142457,25384.6077050506,0.0,1.0
2022-03-09,25.43,27.14,23.095,23.45,58498,23.1152605081722,24.6696095238613,20.9928014721289,21.3154879636901,64355.9322843915,0.0,1.0
2022-03-10,25.02,25.44,24.6,25.21,12750,22.7425803348198,23.1243502684979,22.3608104011418,22.9152857810075,14026.7724815548,0.0,1.0
2022-03-11,24.0,25.0,23.55,24.62,28782,21.8154247816018,22.7244008141685,21.4063855669467,22.3789899217931,31664.2012207145,0.0,1.0
2022-03-14,23.5,24.19,23.2723,24.19,4398,21.3609367653184,21.9881302277894,21.1539629227029,21.9881302277894,4838.41140187278,0.0,1.0
2022-03-15,24.09,25.53,23.1,23.96,35472,21.8972326245328,23.2061581114289,20.9973463522917,21.7790657402991,39024.1312522126,0.0,1.0
2022-03-16,25.24,25.4,24.2,24.2,11694,22.9425550619845,23.0879912271952,21.9972199881151,21.9972199881151,12865.0256783766,0.0,1.0
2022-03-17,25.65,25.89,24.925,25.3,23665,23.3152352353369,23.5333894831529,22.656227611726,22.9970936239385,26034.7898647838,0.0,1.0
2022-03-18,24.605,26.31,24.2,26.25,18007,22.3653552813046,23.9151594168309,21.9972199881151,23.8606208548769,19810.203300028,0.0,1.0
2022-03-21,24.34,24.77,24.3,24.77,5534,22.1244766326745,22.5153363266782,22.0881175913718,22.5153363266782,6088.16932650385,0.0,1.0
2022-03-22,24.25,24.44,24.1,24.22,8653,22.1517459136515,22.3253059847275,22.0147248049072,22.1243416919026,9472.62806362746,0.12,1.0
2022-03-23,23.91,24.46,23.2625,24.0,20036,21.8411647338312,22.3435754658934,21.2496902810852,21.9233773990777,21933.8467448099,0.0,1.0
2022-03-24,24.34,25.34,23.58,23.76,11577,22.233958578898,23.1474326371929,21.5397182945939,21.704143625087,12673.5947177413,0.0,1.0
2022-03-25,24.39,24.76,24.1093,24.6,5228,22.2796322818127,22.6176176833819,22.0232201136494,22.4714618340547,5723.20576870964,0.0,1.0
2022-03-28,24.0,24.6646,24.0,24.11,11379,21.9233773990777,22.5304722582205,21.9233773990777,22.0238595454902,12456.8397938307,0.0,1.0
2022-03-29,24.09,24.5,23.9,24.45,20565,22.0055900643243,22.3801144282252,21.8320299932482,22.3344407253104,22512.954597076,0.0,1.0
2022-03-30,23.81,24.11,23.66,23.97,11297,21.7498173280017,22.0238595454902,21.6127962192575,21.8959731773289,12367.0726031203,0.0,1.0
2022-03-31,23.6,24.0,23.56,23.89,7156,21.5579877757598,21.9233773990777,21.521448813428,21.8228952526653,7833.82947224293,0.0,1.0
2022-04-01,23.77,23.77,23.51,23.64,5630,21.7132783656699,21.7132783656699,21.4757751105132,21.5945267380916,6163.28394755838,0.0,1.0
2022-04-04,23.64,23.8,23.56,23.56,6085,21.5945267380916,21.7406825874187,21.521448813428,21.521448813428,6661.38238381753,0.0,1.0
2022-04-05,23.56,23.78,23.55,23.56,27655,21.521448813428,21.7224131062529,21.512314072845,21.521448813428,30274.5324280154,0.0,1.0
2022-04-06,23.17,24.175,23.16,23.37,26562,21.165193930693,22.0832353592793,21.15605919011,21.3478887423519,29078.0014591555,0.0,1.0
2022-04-07,23.09,23.215,23.0,23.11,9433,21.0921160060294,21.2063002633162,21.0099033407828,21.1103854871953,10326.5110972146,0.0,1.0
2022-04-08,22.25,24.085,21.83,23.25,92677,20.3247977970616,22.0010226940328,19.9411386925778,21.2382718553566,101455.535774044,0.0,1.0
2022-04-11,22.43,22.9159,21.805,22.9159,35944,20.4892231275547,20.9330801724802,19.9183018411204,20.9330801724802,39348.6817426357,0.0,1.0
2022-04-12,21.91,22.38,21.7602,22.33,29750,20.0142166172414,20.44354942464,19.8773782033088,20.3978757217252,32567.9746784834,0.0,1.0
2022-04-13,21.9,22.22,21.7,21.83,15013,20.0050818766584,20.2973935753128,19.8223870649994,19.9411386925778,16435.0589528764,0.0,1.0
2022-04-14,21.7,21.75,21.3,21.75,30706,19.8223870649994,19.8680607679142,19.4569974416815,19.8680607679142,33614.5287555467,0.0,1.0
2022-04-18,22.07,22.84,21.845,21.845,17075,20.1603724665686,20.8637474914556,19.9548408034522,19.9548408034522,18692.3753826926,0.0,1.0
2022-04-19,22.4,22.645,22.13,22.17,6168,20.4618189058059,20.6856200500881,20.2151809100663,20.2517198723981,6752.24429636591,0.0,1.0
2022-04-20,22.2,22.28,21.56,22.12,65635,20.2791240941469,20.3522020188105,19.6945006968382,20.2060461694833,71852.0678326811,0.0,1.0
2022-04-21,22.29,22.555,22.02,22.25,12186,20.3613367593934,20.6034073848416,20.1146987636538,20.3247977970616,13340.280317042,0.0,1.0
2022-04-22,21.7,22.28,21.7,22.28,4328,19.8223870649994,20.3522020188105,19.8223870649994,20.3522020188105,4737.95611457065,0.0,1.0
2022-04-25,22.33,22.33,21.7,21.7,5520,20.3978757217252,20.3978757217252,19.8223870649994,19.8223870649994,6042.86454538585,0.0,1.0
2022-04-26,22.4,22.8,22.17,22.17,21926,20.4618189058059,20.8272085291238,20.2517198723981,20.2517198723981,24002.8710185018,0.0,1.0
2022-04-27,23.64,25.22,22.48,22.48,37760,21.5945267380916,23.0378157501975,20.5348968304695,20.5348968304695,41336.6966003204,0.0,1.0
2022-04-28,25.98,26.09,23.67,23.67,29270,23.7320560345016,23.8325381809141,21.6219309598404,21.6219309598404,32042.508196276,0.0,1.0
2022-04-29,23.77,25.5,23.395,25.5,11731,21.7132783656699,23.2935884865201,21.3707255938093,23.2935884865201,12842.1818807828,0.0,1.0
2022-05-02,23.97,24.305,23.72,24.26,16123,21.8959731773289,22.2019869868577,21.6676046627552,22.1608806542344,17650.2001929811,0.0,1.0
2022-05-03,23.74,23.99,23.5,23.85,11803,21.6858741439211,21.9142426584948,21.4666403699303,21.7863562903335,12921.0018531139,0.0,1.0
2022-05-04,24.19,24.25,23.6,23.8007,33475,22.0969374701538,22.1517459136515,21.5579877757598,21.7413220192596,36645.8135247809,0.0,1.0
2022-05-05,24.02,24.085,23.31,23.96,5787,21.9416468802436,22.0010226940328,21.2930802988542,21.8868384367459,6335.15527611375,0.0,1.0
2022-05-06,24.35,24.8,23.25,23.25,23462,22.2430933194809,22.6541566457137,21.2382718553566,21.2382718553566,25684.3637615657,0.0,1.0
2022-05-09,23.88,24.31,23.05,24.31,42091,21.8137605120823,22.2065543571491,21.0555770436976,22.2065543571491,46077.936880405,0.0,1.0
2022-05-10,24.0,25.0,23.19,23.75,21098,21.9233773990777,22.8368514573726,21.1834634118589,21.695008884504,23096.4413366939,0.0,1.0
2022-05-11,23.5,24.4,23.37,24.1373,6385,21.4666403699303,22.2887670223957,21.3478887423519,22.0487973872816,6989.7989351972,0.0,1.0
2022-05-12,22.97,23.69,22.2,23.5,19739,20.982499119034,21.6402004410063,20.2791240941469,21.4666403699303,21608.714358944,0.0,1.0
2022-05-13,23.65,24.59,22.29,23.19,64358,21.6036614786745,22.4623270934717,20.3613367593934,21.1834634118589,70454.1080456417,0.0,1.0
2022-05-16,23.29,23.86,23.01,23.69,26196,21.2748108176883,21.7954910309164,21.0190380813658,21.6402004410063,28677.3332664724,0.0,1.0
2022-05-17,24.1,24.44,23.6,24.05,11393,22.0147248049072,22.3253059847275,21.5579877757598,21.9690511019925,12472.1658995618,0.0,1.0
2022-05-18,24.5,24.9,23.02,24.1,28133,22.3801144282252,22.7455040515431,21.0281728219487,22.0147248049072,30797.809466547,0.0,1.0
2022-05-19,24.38,24.53,23.9905,24.25,12935,22.2704975412298,22.407518649974,21.9146993955239,22.1517459136515,14160.2269736532,0.0,1.0
2022-05-20,23.89,24.39,23.85,23.85,12483,21.8228952526653,22.2796322818127,21.7863562903335,21.7863562903335,13665.4127029079,0.0,1.0
2022-05-23,24.29,24.465,23.99,24.0,7175,22.1882848759833,22.3481428361849,21.9142426584948,21.9233773990777,7854.62918716364,0.0,1.0
2022-05-24,24.09,24.28,23.11,23.11,10959,22.0055900643243,22.1791501354003,21.1103854871953,21.1103854871953,11997.0566218992,0.0,1.0
2022-05-25,24.32,24.57,24.23,24.27,2862,22.2156890977321,22.4440576123058,22.1334764324856,22.1700153948174,3133.093900162,0.0,1.0
2022-05-26,24.97,25.0,24.31,24.54,43858,22.8094472356238,22.8368514573726,22.2065543571491,22.416653390557,48012.3103680311,0.0,1.0
2022-05-27,24.83,25.0,24.8,25.0,5397,22.6815608674625,22.8368514573726,22.6541566457137,22.8368514573726,5908.21375932018,0.0,1.0
2022-05-31,24.41,24.87,24.06,24.76,21060,22.2979017629786,22.7180998297943,21.9781858425754,22.6176176833819,23054.8419068525,0.0,1.0
2022-06-01,24.18,24.85,24.0,24.16,16322,22.0878027295708,22.6998303486284,21.9233773990777,22.0695332484049,17868.0498387297,0.0,1.0
2022-06-02,24.76,24.92,24.0,24.17,7734,22.6176176833819,22.763773532709,21.9233773990777,22.0786679889879,8466.57869456775,0.0,1.0
2022-06-03,24.62,24.8,24.56,24.56,2259,22.4897313152206,22.6541566457137,22.4349228717229,22.4349228717229,2472.97663188888,0.0,1.0
2022-06-06,24.38,24.65,24.3,24.65,5676,22.2704975412298,22.5171355369694,22.1974196165662,22.5171355369694,6213.64115210326,0.0,1.0
2022-06-07,24.56,24.7,24.35,24.35,8638,22.4349228717229,22.5628092398842,22.2430933194809,22.2430933194809,9456.20723605848,0.0,1.0
2022-06-08,24.3,24.61,24.045,24.61,3386,22.1974196165662,22.4805965746376,21.964483731701,22.4805965746376,3706.72814323849,0.0,1.0
2022-06-09,24.02,24.7,23.6301,24.1,11226,21.9416468802436,22.5628092398842,21.5854833449144,22.0147248049072,12289.3473526271,0.0,1.0
2022-06-10,23.77,24.39,23.41,23.98,15059,21.7132783656699,22.2796322818127,21.3844277046837,21.9051079179118,16485.4161574213,0.0,1.0
2022-06-13,22.51,23.77,22.17,23.77,29413,20.5623010522183,21.7132783656699,20.2517198723981,21.7132783656699,32199.0534191003,0.0,1.0
2022-06-14,21.61,22.98,21.52,22.65,43602,19.7401743997529,20.9916338596169,19.6579617345064,20.6901874203796,47732.0615775205,0.0,1.0
2022-06-15,22.2,22.53,21.62,21.95,17252,20.2791240941469,20.5805705333842,19.7493091403359,20.0507555795732,18886.1411480066,0.0,1.0
2022-06-16,22.03,22.17,21.81,21.87,26806,20.1238335042368,20.2517198723981,19.9228692114119,19.9776776549096,29345.113587611,0.0,1.0
2022-06-17,23.41,23.79,21.95,22.03,49701,21.3844277046837,21.7315478468358,20.0507555795732,20.1238335042368,54408.7700670692,0.0,1.0
2022-06-21,23.11,23.72,22.94,23.03,9135,21.2200023741907,21.7801149422675,21.0639054289889,21.1465449882134,9948.62518284951,0.12,1.0
2022-06-22,22.59,23.798,22.335,23.07,14394,20.7425293653382,21.8517358935954,20.5083839475356,21.183273681202,15676.0274638135,0.0,1.0
2022-06-23,22.91,23.2,22.59,22.955,24751,21.0363589092474,21.3026419334151,20.7425293653382,21.0776786888596,26955.4922715609,0.0,1.0
2022-06-24,23.76,24.44,23.27,23.4059,8807,21.8168436352562,22.4412314160632,21.3669171461452,21.4917028805742,9591.41127371163,0.0,1.0
2022-06-27,23.2,23.9,23.2,23.52,10770,21.3026419334151,21.9453940607164,21.3026419334151,21.5964714773243,11729.2493945582,0.0,1.0
2022-06-28,24.55,24.55,23.38,23.38,1298,22.5422353217819,22.5422353217819,21.467921051864,21.467921051864,1413.60870140544,0.0,1.0
2022-06-29,22.75,24.47,22.475,24.04,19629,20.8894441372928,22.4687779358046,20.6369343729959,22.0739444861767,21377.2921416698,0.0,1.0
2022-06-30,22.84,22.84,22.4,22.63,6004,20.9720836965173,20.9720836965173,20.5680680736422,20.7792580583269,6538.75704409727,0.0,1.0
2022-07-01,22.36,22.85,22.33,22.85,8779,20.5313393806535,20.9812658697645,20.503792860912,20.9812658697645,9560.91740341939,0.0,1.0
2022-07-05,22.25,22.48,21.86,22.27,20980,20.4303354749348,20.6415254596195,20.0722307182954,20.4486998214291,22848.6213832712,0.0,1.0
2022-07-06,22.02,22.2763,21.87,21.96,13400,20.21914549025,20.4544845905748,20.0814128915426,20.1640524507671,14593.4950684383,0.0,1.0
2022-07-07,22.29,22.29,21.88,22.01,9999,20.4670641679234,20.4670641679234,20.0905950647898,20.2099633170029,10889.578894725,0.0,1.0
2022-07-08,22.1,22.64,21.95,22.08,9617,20.2926028762273,20.7884402315741,20.1548702775199,20.274238529733,10473.5553785949,0.0,1.0
2022-07-11,22.14,22.14,21.9,22.02,8547,20.329331569216,20.329331569216,20.1089594112841,20.21914549025,9308.25390671208,0.0,1.0
2022-07-12,21.9,22.05,21.9,21.9893,3162,20.1089594112841,20.2466920099915,20.1089594112841,20.1909562183812,3443.62920943297,0.0,1.0
2022-07-13,21.52,21.845,21.52,21.8,12964,19.7600368278919,20.0584574584247,19.7600368278919,20.0171376788125,14118.661945316,0.0,1.0
2022-07-14,21.12,21.52,21.11,21.52,14737,19.3927498980055,19.7600368278919,19.3835677247583,19.7600368278919,16049.5773748936,0.0,1.0
2022-07-15,22.04,22.09,21.08,21.71,19550,20.2375098367444,20.2834207029802,19.3560212050168,19.934498119588,21291.2558647737,0.0,1.0
2022-07-18,21.97,22.5,21.5,21.8969,49846,20.1732346240142,20.6598898061138,19.7416724813976,20.1061129375775,54285.6235209982,0.0,1.0
2022-07-19,22.385,22.78,22.04,22.06,23241,20.5542948137714,20.9169906570343,20.2375098367444,20.2558741832387,25311.0014093712,0.0,1.0
2022-07-20,22.14,22.39,21.89,22.0,67379,20.329331569216,20.558885900395,20.0997772380369,20.2007811437557,73380.231657933,0.0,1.0
2022-07-21,22.02,22.5,21.75,22.5,24804,20.21914549025,20.6598898061138,19.9712268125767,20.6598898061138,27013.212811757,0.0,1.0
2022-07-22,22.1,22.23,21.77,22.05,10071,20.2926028762273,20.4119711284404,19.989591159071,20.2466920099915,10967.9917040479,0.0,1.0
2022-07-25,22.46,22.6,22.08,22.14,13818,20.6231611131251,20.7517115385854,20.274238529733,20.329331569216,15048.7249892299,0.0,1.0
2022-07-26,22.35,22.545,22.15,22.15,24283,20.5221572074064,20.701209585726,20.3385137424631,20.3385137424631,26445.8090109617,0.0,1.0
2022-07-27,23.81,24.25,22.38,22.41,36914,21.862754501492,22.2667701243671,20.5497037271479,20.5772502468893,40201.811713159,0.0,1.0
2022-07-28,23.62,23.96,23.35,23.6,11273,21.6882932097959,22.0004871001994,21.4403745321225,21.6699288633016,12277.0499930227,0.0,1.0
2022-07-29,23.31,24.55,23.11,23.11,15121,21.4036458391339,22.5422353217819,21.2200023741907,21.2200023741907,16467.7790246161,0.0,1.0
2022-08-01,24.45,24.49,23.12,23.12,25055,22.4504135893103,22.487142282299,21.2291845474378,21.2291845474378,27286.5685775912,0.0,1.0
2022-08-02,24.47,24.47,23.9279,24.15,15203,22.4687779358046,22.4687779358046,21.971012324076,22.1749483918955,16557.0825019006,0.0,1.0
2022-08-03,24.75,24.8,24.21,24.44,29041,22.7258787867252,22.771789652961,22.2300414313784,22.4412314160632,31627.5888270534,0.0,1.0
2022-08-04,24.86,25.4,24.35,24.69,35235,22.8268826924439,23.3227200477907,22.3585918568387,22.6707857472422,38373.2685624197,0.0,1.0
2022-08-05,24.37,24.7,24.02,24.7,24872,22.376956203333,22.6799679204894,22.0555801396824,22.6799679204894,27087.2693538953,0.0,1.0
2022-08-08,24.38,24.77,24.04,24.51,26913,22.3861383765802,22.7442431332195,22.0739444861767,22.5055066287933,29310.0546848417,0.0,1.0
2022-08-09,24.42,24.68,24.02,24.04,21081,22.4228670695688,22.661603573995,22.0555801396824,22.0739444861767,22958.6171296827,0.0,1.0
2022-08-10,25.23,25.52,24.5,24.5,45280,23.1666231025889,23.4329061267566,22.4963244555461,22.4963244555461,49312.9445297676,0.0,1.0
2022-08-11,25.43,25.94,25.1,25.75,29839,23.3502665675322,23.8185574031374,23.0472548503758,23.6440961114413,32496.6641303828,0.0,1.0
2022-08-12,25.84,25.84,25.3,25.49,22803,23.7267356706658,23.7267356706658,23.2308983153191,23.4053596070151,24833.9901526566,0.0,1.0
2022-08-15,26.15,26.44,25.5,25.88,25055,24.0113830413278,24.2776660654955,23.4145417802623,23.7634643636544,27286.5685775911,0.0,1.0
2022-08-16,25.9,25.96,25.545,25.545,12371,23.7818287101488,23.8369217496317,23.4558615598745,23.4558615598745,13472.8453351977,0.0,1.0
2022-08-17,25.75,26.075,25.36,25.59,8257,23.6440961114413,23.9425167419741,23.285991354802,23.4971813394868,8992.42453582799,0.0,1.0
2022-08-18,25.71,25.71,25.35,25.55,9165,23.6073674184527,23.6073674184527,23.2768091815549,23.4604526464981,9981.29718673409,0.0,1.0
2022-08-19,25.34,25.625,25.3,25.41,4897,23.2676270083077,23.5293189458518,23.2308983153191,23.3319022210378,5333.16010075689,0.0,1.0
2022-08-22,25.05,25.74,24.81,25.3227,30142,23.00134398414,23.6349139381942,22.7809718262081,23.2517418485901,32826.651369617,0.0,1.0
2022-08-23,24.98,25.295,24.7,25.03,4491,22.9370687714099,23.2263072286955,22.6799679204894,22.9829796376457,4890.99898151913,0.0,1.0
2022-08-24,24.74,25.17,24.62,24.9,8893,22.716696613478,23.111530063106,22.6065105345121,22.8636113854326,9685.07101818072,0.0,1.0
2022-08-25,24.7,24.86,24.7,24.74,1735,22.6799679204894,22.8268826924439,22.6799679204894,22.716696613478,1889.53089132391,0.0,1.0
2022-08-26,24.17,24.66,24.11,24.66,9821,22.1933127383898,22.6432392275007,22.1382196989068,22.6432392275007,10695.7250050099,0.0,1.0
2022-08-29,24.105,24.105,23.57,23.7,1398,22.1336286122832,22.1336286122832,21.6423823435601,21.7617505957732,1522.51538102065,0.0,1.0
2022-08-30,24.05,24.42,24.05,24.42,1227,22.0831266594239,22.4228670695688,22.0831266594239,22.4228670695688,1336.28495887864,0.0,1.0
2022-08-31,23.81,24.0,23.55,23.6389,7653,21.862754501492,22.037215793188,21.6240179970658,21.705647517233,8334.62819095209,0.0,1.0
2022-09-01,23.51,23.62,23.2,23.61,12320,21.5872893040771,21.6882932097959,21.3026419334151,21.6791110365487,13417.302928594,0.0,1.0
2022-09-02,23.62,23.62,23.5,23.51,2256,21.6882932097959,21.6882932097959,21.57810713083,21.5872893040771,2456.93469211916,0.0,1.0
2022-09-06,23.32,23.62,23.1,23.45,10468,21.412828012381,21.6882932097959,21.2108202009435,21.5321962645942,11400.3512221203,0.0,1.0
2022-09-07,24.42,24.7325,23.65,23.81,16087,22.4228670695688,22.7098099835426,21.7158397295374,21.862754501492,17519.817549699,0.0,1.0
2022-09-08,24.46,24.46,24.16,24.23,3593,22.4595957625575,22.4595957625575,22.1841305651426,22.2484057778728,3913.01699857453,0.0,1.0
2022-09-09,24.46,24.54,24.455,24.455,6381,22.4595957625575,22.5330531485348,22.4550046759339,22.4550046759339,6949.33522624661,0.0,1.0
2022-09-12,24.57,24.57,24.05,24.05,11262,22.5605996682763,22.5605996682763,22.0831266594239,22.0831266594239,12265.070258265,0.0,1.0
2022-09-13,24.14,24.38,23.52,24.38,10184,22.1657662186483,22.3861383765802,21.5964714773243,22.3861383765802,11091.0562520131,0.0,1.0
2022-09-14,23.98,24.29,23.9366,24.25,6719,22.0188514466937,22.3034988173557,21.979000814801,22.2667701243671,7317.43980334604,0.0,1.0
2022-09-15,23.63,24.0,23.2,23.93,99038,21.6974753830431,22.037215793188,21.3026419334151,21.9729405804579,107858.997357313,0.0,1.0
2022-09-16,22.48,24.12,22.48,24.12,34315,20.6415254596195,22.147401872154,20.6415254596195,22.147401872154,37371.3271099596,0.0,1.0
2022-09-19,22.7,22.81,22.37,22.48,7688,20.843533271057,20.9445371767758,20.5405215539007,20.6415254596195,8372.74552881744,0.0,1.0
2022-09-20,23.11,23.2,22.3178,22.35,11669,21.2200023741907,21.3026419334151,20.4925906095505,20.5221572074064,12708.320444299,0.0,1.0
2022-09-21,23.1,24.02,22.884,22.884,10048,21.3210062799094,22.1701545819664,21.121641026383,21.121641026383,10886.390489867,0.12,1.0
2022-09-22,22.94,22.945,22.56,22.9,10418,21.1733283143343,21.1779432507585,20.8225931460934,21.1364088229405,11287.2627511379,0.0,1.0
2022-09-23,22.8,22.82,22.35,22.65,4824,21.0441100944561,21.062569840153,20.628765816276,20.9056620017294,5226.50753613835,0.0,1.0
2022-09-26,22.49,22.65,22.1878,22.61,7991,20.7579840361542,20.9056620017294,20.4790572786742,20.8687425103356,8657.75740490915,0.0,1.0
2022-09-27,22.55,23.17,22.37,22.57,14416,20.8133632732449,21.3856153898486,20.6472255619729,20.8318230189418,15618.8500499525,0.0,1.0
2022-09-28,22.52,24.5958,22.52,22.58,9139,20.7856736546996,22.7016106605799,20.7856736546996,20.8410528917903,9901.54485339313,0.0,1.0
2022-09-29,22.36,22.85,22.27,22.4,5580,20.6379956891245,21.0902594586983,20.5549268334884,20.6749151805182,6045.58707538391,0.0,1.0
2022-09-30,22.18,22.56,22.18,22.52,10708,20.4718579778524,20.8225931460934,20.4718579778524,20.7856736546996,11601.4599288909,0.0,1.0
2022-10-03,22.9,23.27,22.56,22.56,9056,21.1364088229405,21.477914118333,20.8225931460934,20.8225931460934,9811.61945424317,0.0,1.0
2022-10-04,22.73,22.73,22.61,22.61,1327,20.9795009845169,20.9795009845169,20.8687425103356,20.8687425103356,1437.72294785564,0.0,1.0
2022-10-05,22.56,22.9575,22.56,22.69,4119,20.8225931460934,21.1894805918191,20.8225931460934,20.9425814931232,4462.68336263555,0.0,1.0
2022-10-06,22.87,22.935,22.7,22.72,2163,21.1087192043952,21.1687133779101,20.9518113659716,20.9702711116685,2343.47757061925,0.0,1.0
2022-10-07,22.4,22.4,22.4,22.4,277,20.6749151805182,20.6749151805182,20.6749151805182,20.6749151805182,300.112476681246,0.0,1.0
2022-10-10,22.4,22.4,22.4,22.4,639,20.6749151805182,20.6749151805182,20.6749151805182,20.6749151805182,692.317229600419,0.0,1.0
2022-10-11,22.47,22.99,22.47,22.7,2362,20.7395242904574,21.2194776785765,20.7395242904574,20.9518113659716,2559.08184087039,0.0,1.0
2022-10-12,22.47,22.47,22.47,22.47,488,20.7395242904574,20.7395242904574,20.7395242904574,20.7395242904574,528.718009460099,0.0,1.0
2022-10-13,23.0,23.45,22.5563,22.5563,13569,21.228707551425,21.644051829605,20.8191780931394,20.8191780931394,14701.1776032051,0.0,1.0
2022-10-14,23.0,23.0,23.0,23.0,1240,21.228707551425,21.228707551425,21.228707551425,21.228707551425,1343.46379452976,0.0,1.0
2022-10-17,23.2,23.3,23.2,23.3,1837,21.4133050083939,21.5056037368783,21.4133050083939,21.5056037368783,1990.2766052832,0.0,1.0
2022-10-18,24.2,24.2,23.5,23.63,3477,22.3362922932385,22.3362922932385,21.6902011938473,21.8101895408771,3767.1158174032,0.0,1.0
2022-10-19,24.08,24.15,23.81,24.15,2314,22.2255338190571,22.2901429289962,21.9763272521491,22.2901429289962,2507.07679075957,0.0,1.0
2022-10-20,23.35,24.2,23.35,24.15,4678,21.5517531011206,22.3362922932385,21.5517531011206,22.2901429289962,5068.32550871792,0.0,1.0
2022-10-21,23.51,23.51,23.41,23.41,689,21.6994310666957,21.6994310666957,21.6071323382113,21.6071323382113,746.489156799198,0.0,1.0
2022-10-24,23.51,23.51,23.51,23.51,134,21.6994310666957,21.6994310666957,21.6994310666957,21.6994310666957,145.180764892732,0.0,1.0
2022-10-25,23.9,24.145,23.6,23.6,4338,22.0593961077851,22.285527992572,21.7824999223317,21.7824999223317,4699.95640376621,0.0,1.0
2022-10-26,25.2,25.95,24.55,24.55,10314,23.259279578083,23.9515200417164,22.6593378429341,22.6593378429341,11174.5851425645,0.0,1.0
2022-10-27,25.0,25.95,24.7203,25.44,7444,23.0746821211141,23.9515200417164,22.8165225775431,23.4807965264457,8065.11652135447,0.0,1.0
2022-10-28,24.99,25.425,24.99,25.21,73105,23.0654522482657,23.466951717173,23.0654522482657,23.2685094509315,79204.7747573371,0.0,1.0
2022-10-31,25.0,25.8052,24.4137,25.0,44114,23.0746821211141,23.8178714828709,22.5335346760097,23.0746821211141,47794.8079289402,0.0,1.0
2022-11-01,25.4,26.3,24.54,25.39,36739,23.4438770350519,24.274565591412,22.6501079700856,23.4346471622035,39804.4486671201,0.0,1.0
2022-11-02,25.44,25.58,25.36,25.36,5383,23.4807965264457,23.610014746324,23.4069575436581,23.4069575436581,5832.14968222073,0.0,1.0
2022-11-03,25.2,25.5,24.85,25.28,10039,23.259279578083,23.5361757635364,22.9362340283874,23.3331185608706,10876.6395429712,0.0,1.0
2022-11-04,24.755,25.27,24.755,25.01,2930,22.8485502363272,23.3238886880221,22.8485502363272,23.0839119939626,3174.47493384855,0.0,1.0
2022-11-07,25.2688,25.35,25.09,25.09,3945,23.3227811032803,23.3977276708097,23.1577509767501,23.1577509767501,4274.1650559838,0.0,1.0
2022-11-08,26.2,26.6,25.255,25.27,16580,24.1822668629276,24.5514617768654,23.3100438787495,23.3238886880221,17963.4110591157,0.0,1.0
2022-11-09,25.6,26.0,25.42,25.5,15388,23.6284744920208,23.9976694059587,23.4623367807488,23.5361757635364,16671.9523146968,0.0,1.0
2022-11-10,26.053,26.053,25.99,25.99,1403,24.0465877320554,24.0465877320554,23.9884395331102,23.9884395331102,1520.06427719779,0.0,1.0
2022-11-11,25.71,25.8,25.24,25.66,3957,23.7300030933537,23.8130719489898,23.2961990694768,23.6838537291115,4287.16631851151,0.0,1.0
2022-11-14,25.89,25.89,25.32,25.41,3901,23.8961408046258,23.8961408046258,23.3700380522644,23.4531069079004,4226.49376004886,0.0,1.0
2022-11-15,25.9,25.9,25.59,25.865,4296,23.9053706774742,23.9053706774742,23.6192446191724,23.8730661225047,4654.45198491924,0.0,1.0
2022-11-16,25.95,26.0,25.75,25.9,28415,23.9515200417164,23.9976694059587,23.7669225847475,23.9053706774742,30785.9062270671,0.0,1.0
2022-11-17,25.95,25.95,25.95,25.95,509,23.9515200417164,23.9515200417164,23.9515200417164,23.9515200417164,551.470218883589,0.0,1.0
2022-11-18,25.92,25.92,25.71,25.8,1498,23.9238304231711,23.9238304231711,23.7300030933537,23.8130719489898,1622.99093887547,0.0,1.0
2022-11-21,26.24,27.24,25.4869,25.91,10356,24.2191863543214,25.1421736391659,23.5240846301049,23.9146005503227,11220.0895614114,0.0,1.0
2022-11-22,26.35,26.77,26.045,26.35,14794,24.3207149556543,24.708369615289,24.0392038337767,24.3207149556543,16028.3898195752,0.0,1.0
2022-11-23,26.4,28.08,25.98,26.49,9114,24.3668643198965,25.9174829584354,23.9792096602618,24.4499331755325,9874.45888979374,0.0,1.0
2022-11-25,26.835,29.0062,26.43,26.43,8454,24.7683637888039,26.7723537816584,24.3945539384418,24.3945539384418,9159.38945076984,0.0,1.0
2022-11-28,26.8,27.25,26.26,26.84,13473,24.7360592338343,25.1514035120144,24.2376461000183,24.7729787252281,14597.1675029835,0.0,1.0
2022-11-29,27.09,27.13,26.7675,26.84,4162,25.0037255464392,25.040645037833,24.7060621470769,24.7729787252281,4509.27122002651,0.0,1.0
2022-11-30,27.8,27.8,27.0,27.19,7503,25.6590465186789,25.6590465186789,24.9206566908032,25.0960242749237,8129.03939544903,0.0,1.0
2022-12-01,28.0,28.0,26.9991,27.61,7723,25.8436439756478,25.8436439756478,24.9198260022469,25.4836789345584,8367.39587512367,0.0,1.0
2022-12-02,27.4,28.0,27.38,27.9,11382,25.2898516047411,25.8436439756478,25.2713918590442,25.7513452471633,12331.6975075304,0.0,1.0
2022-12-05,26.8,27.9153,26.53,27.42,17170,24.7360592338343,25.7654669526215,24.4868526669263,25.308311350438,18602.6398000613,0.0,1.0
2022-12-06,26.7,26.86,25.84,26.86,17458,24.6437605053499,24.791438470925,23.8499914403835,24.791438470925,18914.6701007262,0.0,1.0
2022-12-07,26.25,26.76,25.5,26.76,13033,24.2284162271698,24.6991397424405,23.5361757635364,24.6991397424405,14120.4545436342,0.0,1.0
2022-12-08,26.28,26.565,25.93,26.37,8733,24.2561058457152,24.5191572218958,23.9330602960196,24.3391747013512,9461.66880453902,0.0,1.0
2022-12-09,26.34,26.425,26.25,26.28,4157,24.3114850828058,24.3899390020176,24.2284162271698,24.2561058457152,4503.85402730663,0.0,1.0
2022-12-12,26.48,26.64,26.36,26.45,3049,24.4407033026841,24.5883812682592,24.3299448285027,24.4130136841387,3303.40412058164,0.0,1.0
2022-12-13,26.43,27.01,26.04,26.64,17756,24.3945539384418,24.9298865636517,24.0345888973525,24.5883812682592,19237.534786831,0.0,1.0
2022-12-14,25.75,26.4,25.65,26.29,10693,23.7669225847475,24.3668643198965,23.6746238562631,24.2653357185636,11585.2083507313,0.0,1.0
2022-12-15,25.3,25.8,25.15,25.75,11094,23.3515783065675,23.8130719489898,23.2131302138408,23.7669225847475,12019.6672068654,0.0,1.0
2022-12-16,26.0,26.76,25.1,25.1,20469,23.9976694059587,24.6991397424405,23.1669808495986,23.1669808495986,22176.9035566368,0.0,1.0
2022-12-19,25.74,26.25,25.51,25.95,8968,23.7576927118991,24.2284162271698,23.5454056363848,23.9515200417164,9716.2768623733,0.0,1.0
2022-12-20,25.4,25.98,25.3,25.98,5087,23.4438770350519,23.9792096602618,23.3515783065675,23.9792096602618,5511.45187320396,0.0,1.0
2022-12-21,26.0,26.07,25.58,25.7,3734,23.9976694059587,24.0622785158978,23.610014746324,23.7207732205053,4045.55952320494,0.0,1.0
2022-12-22,25.39,25.88,25.39,25.88,1113,23.5823251277786,24.0374389250457,23.5823251277786,24.0374389250457,1198.31568120959,0.16,1.0
2022-12-23,25.74,25.75,25.69,25.69,2214,23.9074064115408,23.9166944482197,23.8609662281462,23.8609662281462,2383.71151679967,0.0,1.0
2022-12-27,25.74,25.9492,25.35,25.5,5592,23.9074064115408,24.1017121388638,23.5451729810629,23.6844935312467,6020.64805869184,0.0,1.0
2022-12-28,25.44,25.94,25.44,25.94,2256,23.6287653111732,24.0931671451192,23.6287653111732,24.0931671451192,2428.93097646795,0.0,1.0
2022-12-29,25.5,25.71,25.405,25.57,1414,23.6844935312467,23.8795423015041,23.596257182797,23.7495097879992,1522.38847549897,0.0,1.0
2022-12-30,25.6,25.72,25.35,25.5,4341,23.7773738980359,23.888830338183,23.5451729810629,23.6844935312467,4673.75415285789,0.0,1.0
2023-01-03,26.02,26.3564,25.67,25.67,12521,24.1674714385506,24.4799209924295,23.8423901547884,23.8423901547884,13480.7822501574,0.0,1.0
2023-01-04,26.68,27.08,26.16,26.4202,11208,24.7804818593593,25.1520033265161,24.2975039520555,24.539178666441,12067.1358086227,0.0,1.0
2023-01-05,26.31,27.4199,25.8621,26.56,5339,24.4368245022393,25.4677036932326,24.0208133393904,24.6690254192123,5748.25464688049,0.0,1.0
2023-01-06,26.56,27.245,25.6601,26.97,17301,24.6690254192123,25.3052559317183,23.8331949984763,25.049834923048,18627.1874219291,0.0,1.0
2023-01-09,26.35,26.5,26.35,26.5,2290,24.473976648955,24.6132971991388,24.473976648955,24.6132971991388,2465.53720572323,0.0,1.0
2023-01-10,26.4,26.4,25.98,26.14,3971,24.5204168323496,24.5204168323496,24.1303192918349,24.2789278786976,4275.3922462563,0.0,1.0
2023-01-11,26.75,27.31,26.27,26.52,15072,24.8454981161118,25.3656281701313,24.3996723555236,24.6318732724966,16227.326098105,0.0,1.0
2023-01-12,26.81,28.0,26.65,27.09,20697,24.9012263361853,26.0065027009768,24.7526177493226,25.1612913631951,22283.5037322505,0.0,1.0
2023-01-13,26.995,27.6675,26.8178,27.0,19198,25.0730550147453,25.6976754814027,24.9084710047949,25.0776990330848,20669.5996836134,0.0,1.0
2023-01-17,26.84,27.48,26.84,26.88,10813,24.9290904462221,25.523524793673,24.9290904462221,24.9662425929377,11641.8575569805,0.0,1.0
2023-01-18,26.99,27.64,26.76,26.95,9607,25.0684109964059,25.6721333805357,24.8547861527907,25.0312588496902,10343.4130722197,0.0,1.0
2023-01-19,27.3,27.59,26.47,26.99,14770,25.3563401334524,25.6256931971411,24.585433089102,25.0684109964059,15902.176650014,0.0,1.0
2023-01-20,28.0,28.0,27.2,27.2,17174,26.0065027009768,26.0065027009768,25.2634597666632,25.2634597666632,18490.4523891226,0.0,1.0
2023-01-23,27.77,28.3048,27.41,27.8,29929,25.7928778573616,26.2896020589503,25.4585085369205,25.8207419673984,32223.1716288606,0.0,1.0
2023-01-24,27.78,28.7,27.4,27.64,42927,25.8021658940406,26.6566652685012,25.4492205002416,25.6721333805357,46217.5177423934,0.0,1.0
2023-01-25,28.15,28.24,27.6323,27.8254,7688,26.1458232511606,26.2294155812709,25.6649815922929,25.8443335805629,8277.31442689965,0.0,1.0
2023-01-26,27.3,28.8999,26.8,28.5,15564,25.3563401334524,26.8423331217128,24.8919382995064,26.4709045349228,16757.039768505,0.0,1.0
2023-01-27,26.75,27.5,25.74,27.5,21112,24.8454981161118,25.5421008670308,23.9074064115408,25.5421008670308,22730.3150599252,0.0,1.0
2023-01-30,26.97,27.53,26.78,26.85,91661,25.049834923048,25.5699649770676,24.8733622261485,24.938378482901,98687.1641108285,0.0,1.0
2023-01-31,27.56,27.86,26.97,27.04,63416,25.5978290871043,25.8764701874719,25.049834923048,25.1148511798005,68277.0774839059,0.0,1.0
2023-02-01,28.58,28.594,27.03,27.79,8943,26.5452088283542,26.5582120797047,25.1055631431215,25.8114539307195,9628.5149479401,0.0,1.0
2023-02-02,30.0,30.5299,28.43,28.43,26289,27.8641100367609,28.3562831003769,26.4058882781704,26.4058882781704,28304.1517909423,0.0,1.0
2023-02-03,29.85,29.9999,29.43,29.9999,5589,27.7247894865771,27.8640171563941,27.3346919460624,27.8640171563941,6017.41809728695,0.0,1.0
2023-02-06,29.89,30.05,28.97,29.6,8087,27.7619416332927,27.9105502201555,26.9074422588321,27.4925885696041,8706.89929374838,0.0,1.0
2023-02-07,30.13,30.25,29.7996,30.25,5931,27.9848545135868,28.0963109537339,27.6779777817153,28.0963109537339,6385.63369744301,0.0,1.0
2023-02-08,29.85,30.0,29.55,30.0,9595,27.7247894865771,27.8641100367609,27.4461483862095,27.8641100367609,10330.4932266002,0.0,1.0
2023-02-09,30.05,30.25,29.75,29.75,5637,27.9105502201555,28.0963109537339,27.6319091197879,27.6319091197879,6069.09747976499,0.0,1.0
2023-02-10,29.94,30.2,29.7,29.98,6314,27.8083818166873,28.0498707703393,27.5854689363933,27.845533963403,6797.99210346572,0.0,1.0
2023-02-13,30.18,30.205,29.3101,29.95,8505,28.0312946969814,28.0545147886787,27.2233283862822,27.8176698533663,9156.94058282799,0.0,1.0
2023-02-14,29.8,30.11,29.6,29.6,5284,27.6783493031825,27.966278440229,27.4925885696041,27.4925885696041,5689.03868779106,0.0,1.0
2023-02-15,29.94,30.4399,29.18,29.24,6603,27.8083818166873,28.2726907702666,27.1024910290894,27.1582192491629,7109.1450521356,0.0,1.0
2023-02-16,30.3,30.86,29.105,29.105,7888,28.1427511371285,28.662881191148,27.0328307539975,27.0328307539975,8492.64518722481,0.0,1.0
2023-02-17,30.02,30.19,29.61,30.1,6593,27.8826861101187,28.0405827336604,27.501876606283,27.9569904035501,7098.37851411933,0.0,1.0
2023-02-21,29.88,30.09,29.52,29.76,9003,27.7526535966138,27.9477023668712,27.4182842761727,27.6411971564668,9693.11417603767,0.0,1.0
2023-02-22,29.84,29.98,29.7,29.98,7924,27.7155014498981,27.845533963403,27.5854689363933,27.845533963403,8531.40472408337,0.0,1.0
2023-02-23,30.08,30.08,29.84,29.88,8790,27.9384143301922,27.9384143301922,27.7155014498981,27.7526535966138,9463.78691629136,0.0,1.0
2023-02-24,29.755,30.0,29.68,29.68,8084,27.6365531381273,27.8641100367609,27.5668928630354,27.5668928630354,8703.6693323435,0.0,1.0
2023-02-27,29.6,29.79,29.52,29.71,7245,27.4925885696041,27.6690612665035,27.4182842761727,27.5947569730722,7800.35679277938,0.0,1.0
2023-02-28,29.59,29.59,29.27,29.43,5795,27.4833005329251,27.4833005329251,27.1860833591997,27.3346919460624,6239.20878042189,0.0,1.0
2023-03-01,29.8,29.89,29.0901,29.29,7476,27.6783493031825,27.7619416332927,27.0189915793459,27.2046594325575,8049.06382095495,0.0,1.0
2023-03-02,29.26,29.84,29.26,29.69,8336,27.1767953225208,27.7155014498981,27.1767953225208,27.5761808997143,8974.9860903532,0.0,1.0
2023-03-03,28.97,29.4,28.91,29.4,7061,26.9074422588321,27.3068278360257,26.8517140387586,27.3068278360257,7602.25249328022,0.0,1.0
2023-03-06,28.7,29.16,28.65,29.16,13170,26.6566652685012,27.0839149557316,26.6102250851066,27.0839149557316,14179.5305674127,0.0,1.0
2023-03-07,28.62,28.76,27.9701,28.76,16537,26.5823609750699,26.7123934885748,25.9787314713068,26.7123934885748,17804.6239174869,0.0,1.0
2023-03-08,28.38,28.46,27.9725,28.32,8401,26.3594480947758,26.4337523882071,25.9809606001098,26.3037198747023,9044.96858745888,0.0,1.0
2023-03-09,27.5,28.31,26.69,28.28,27346,25.5421008670308,26.2944318380233,24.7897698960383,26.2665677279866,29442.1748592609,0.0,1.0
2023-03-10,26.61,27.22,24.15,27.22,23000,24.7154656026069,25.282035840021,22.4306085795925,25.282035840021,24763.0374373949,0.0,1.0
2023-03-13,25.145,26.6,23.0001,26.17,49561,23.3547682291451,24.706177565928,21.3625772418835,24.3067919887344,53360.0390623794,0.0,1.0
2023-03-14,24.96,27.6999,24.66,26.6,30879,23.182939550585,25.7277687202424,22.9042984502174,24.706177565928,33245.9927404051,0.0,1.0
2023-03-15,24.33,24.7799,23.94,24.44,17153,22.5977932398131,23.0156620099977,22.2355598093352,22.6999616432812,18467.8426592884,0.0,1.0
2023-03-16,24.31,24.81,23.915,23.915,43433,22.5792171664552,23.0436190004012,22.2123397176379,22.2123397176379,46762.3045660162,0.0,1.0
2023-03-17,24.03,24.545,23.68,24.12,8964,22.3191521394455,22.7974860284099,21.9940708556832,22.4027444695557,9651.12467777423,0.0,1.0
2023-03-20,25.08,25.7,24.51,25.25,64985,23.2943959907321,23.8702542648251,22.7649779000336,23.4522926142737,69966.3472986568,0.0,1.0
2023-03-21,25.13,25.24,23.5798,25.22,12431,23.4894447609894,23.5922636596646,22.040446063477,23.573569314451,13299.2087798861,0.16,1.0
2023-03-22,24.26,25.02,24.26,25.0,14298,22.6762407441943,23.3866258623142,22.6762407441943,23.3679315171005,15296.6042261131,0.0,1.0
2023-03-23,23.8,24.74,23.46,24.5,9448,22.2462708042797,23.1249050293226,21.9284669356471,22.9005728867585,10107.8694032953,0.0,1.0
2023-03-24,23.99,24.6466,23.25,23.51,11407,22.4238670838096,23.0376024371748,21.7321763109035,21.9752027986813,12203.6903348211,0.0,1.0
2023-03-27,24.85,25.0,24.235,24.42,6377,23.2277239279979,23.3679315171005,22.6528728126772,22.8257955059038,6822.38391033172,0.0,1.0
2023-03-28,24.82,25.25,24.19,24.57,15197,23.1996824101774,23.6016108322715,22.6108105359464,22.9660030950064,16258.3923922395,0.0,1.0
2023-03-29,24.49,24.94,24.43,24.94,6112,22.8912257141516,23.3118484814594,22.8351426785106,23.3118484814594,6538.8757189819,0.0,1.0
2023-03-30,23.8,24.4,23.58,24.38,7789,22.2462708042797,22.8071011606901,22.0406330069292,22.7884068154764,8333.00114122216,0.0,1.0
2023-03-31,24.55,24.55,23.98,23.98,5666,22.9473087497927,22.9473087497927,22.4145199112028,22.4145199112028,6061.72608372895,0.0,1.0
2023-04-03,24.95,25.635,24.32,24.48,19199,23.3211956540663,23.9614769776348,22.7323237798354,22.8818785415448,20539.9010027378,0.0,1.0
2023-04-04,24.51,24.9,24.08,24.73,11178,22.9099200593653,23.2744597910321,22.5079916372712,23.1155578567158,11958.6964638056,0.0,1.0
2023-04-05,24.185,24.33,23.95,24.3,13646,22.606136949643,22.7416709524422,22.3864783933823,22.7136294346217,14599.0670911693,0.0,1.0
2023-04-06,23.52,24.2,23.5,23.9,12376,21.9845499712881,22.6201577085533,21.9658556260745,22.3397425303481,13240.3674571531,0.0,1.0
2023-04-10,23.78,23.985,23.28,23.5,23871,22.227576459066,22.4191934975062,21.760217828724,21.9658556260745,25538.203908347,0.0,1.0
2023-04-11,23.75,24.11,23.535,23.64,17639,22.1995349412455,22.5360331550917,21.9985707301984,22.0967160425702,18870.947121584,0.0,1.0
2023-04-12,23.75,23.99,23.475,23.99,13418,22.1995349412455,22.4238670838096,21.9424876945574,22.4238670838096,14355.1430623853,0.0,1.0
2023-04-13,23.75,23.75,23.3138,23.7,12984,22.1995349412455,22.1995349412455,21.7918112721351,22.1527990782113,13890.8315339105,0.0,1.0
2023-04-14,23.35,23.81,23.35,23.81,11465,21.8256480369719,22.2556179768865,21.8256480369719,22.2556179768865,12265.7411842486,0.0,1.0
2023-04-17,23.48,23.54,23.03,23.53,18719,21.9471612808608,22.0032443165018,21.526538513553,21.993897143895,20026.3767316135,0.0,1.0
2023-04-18,23.63,23.64,23.1001,23.31,8162,22.0873688699634,22.0967160425702,21.5920621935269,21.7882593465445,8732.05229357496,0.0,1.0
2023-04-19,23.35,23.85,23.1281,23.85,14108,21.8256480369719,22.2930066673139,21.6182342768261,22.2930066673139,15093.3342021264,0.0,1.0
2023-04-20,23.45,23.55,23.16,23.2825,9858,21.9191197630403,22.0125914891087,21.6480517574419,21.7625546218757,10546.5047182139,0.0,1.0
2023-04-21,23.32,23.5,23.2697,23.5,8655,21.7976065191513,21.9658556260745,21.7505902409389,21.9658556260745,9259.48451370883,0.0,1.0
2023-04-24,23.45,23.574,23.11,23.46,23387,21.9191197630403,22.0350247033651,21.6013158944077,21.9284669356471,25020.4002682967,0.0,1.0
2023-04-25,22.83,23.26,22.05,23.255,9651,21.3395950614162,21.7415234835103,20.6105155980826,21.7368498972069,10325.0473762916,0.0,1.0
2023-04-26,22.62,23.36,22.48,22.76,24528,21.1433044366725,21.8349952095787,21.0124440201768,21.2741648531683,26241.0902544483,0.0,1.0
2023-04-27,23.35,23.655,22.55,23.37,32576,21.8256480369719,22.1107368014805,21.0778742284246,21.8443423821855,34851.1805336312,0.0,1.0
2023-04-28,23.98,24.49,23.275,23.31,13144,22.4145199112028,22.8912257141516,21.7555442424206,21.7882593465445,14062.0062909519,0.0,1.0
2023-05-01,24.45,25.37,24.22,24.5,28172,22.8538370237243,23.7137769035536,22.6388520537669,22.9005728867585,30139.5953460664,0.0,1.0
2023-05-02,23.48,24.343,23.42,24.24,15277,21.9471612808608,22.7538222768311,21.8910782452197,22.6575463989806,16343.9797707602,0.0,1.0
2023-05-03,23.4,24.1,23.37,23.57,13207,21.8723839000061,22.5266859824849,21.8443423821855,22.0312858343223,14129.4063515369,0.0,1.0
2023-05-04,23.14,23.43,22.475,23.43,16679,21.6293574122282,21.9004254178266,21.0077704338733,21.9004254178266,17843.8985793356,0.0,1.0
2023-05-05,24.03,24.2,23.295,23.43,33000,22.461255774237,22.6201577085533,21.7742385876342,21.9004254178266,35304.7936397909,0.0,1.0
2023-05-08,23.66,23.945,23.442,23.88,5886,22.1154103877839,22.3818048070788,21.9116420249548,22.3210481851344,6297.0913746609,0.0,1.0
2023-05-09,23.19,23.47,23.12,23.47,1908,21.6760932752624,21.9378141082539,21.6106630670145,21.9378141082539,2041.25897771882,0.0,1.0
2023-05-10,22.99,23.25,22.87,23.21,7097,21.4891498231256,21.7321763109035,21.3769837518435,21.6947876204761,7592.67031701808,0.0,1.0
2023-05-11,22.97,23.0,22.55,22.76,10971,21.4704554779119,21.4984969957324,21.0778742284246,21.2741648531683,11737.2391218832,0.0,1.0
2023-05-12,22.98,23.0,22.57,22.62,7942,21.4798026505188,21.4984969957324,21.0965685736383,21.1433044366725,8496.68700264301,0.0,1.0
2023-05-15,22.99,23.5,22.57,22.94,30415,21.4891498231256,21.9658556260745,21.0965685736383,21.4424139600914,32539.2514713407,0.0,1.0
2023-05-16,23.27,23.34,22.81,22.99,2511,21.7508706561171,21.816300864365,21.3209007162025,21.4891498231256,2686.37384331864,0.0,1.0
2023-05-17,23.8,23.8,23.06,23.21,7455,22.2462708042797,22.2462708042797,21.5545800313735,21.6947876204761,7975.67383589822,0.0,1.0
2023-05-18,23.37,24.25,23.0301,23.45,17005,21.8443423821855,22.6668935715875,21.526631985279,21.9191197630403,18192.6671468075,0.0,1.0
2023-05-19,23.0,23.645,22.8001,23.47,13697,21.4984969957324,22.1013896288736,21.3116470153217,21.9378141082539,14653.6290449763,0.0,1.0
2023-05-22,23.42,23.73,23.1,23.11,13817,21.8910782452197,22.1808405960318,21.5919687218009,21.6013158944077,14782.0101127574,0.0,1.0
2023-05-23,23.5,23.95,23.5,23.6,7573,21.9658556260745,22.3864783933823,21.9658556260745,22.0593273521429,8101.91521921626,0.0,1.0
2023-05-24,23.05,23.69,23.0,23.5,25466,21.5452328587666,22.1434519056044,21.4984969957324,21.9658556260745,27244.6022676036,0.0,1.0
2023-05-25,23.02,23.36,22.98,23.04,7621,21.5171913409461,21.8349952095787,21.4798026505188,21.5358856861598,8153.26764632871,0.0,1.0
2023-05-26,23.07,23.38,23.07,23.38,12906,21.5639272039803,21.8536895547924,21.5639272039803,21.8536895547924,13807.3838398528,0.0,1.0
2023-05-30,23.28,23.38,23.06,23.19,6128,21.760217828724,21.8536895547924,21.5545800313735,21.6760932752624,6555.99319468602,0.0,1.0
2023-05-31,22.8,23.46,22.64,23.2665,19892,21.3115535435956,21.9284669356471,21.1619987818862,21.7475991457047,21281.3016691734,0.0,1.0
2023-06-01,22.95,23.315,22.95,22.96,9287,21.4517611326982,21.7929329328479,21.4517611326982,21.4611083053051,9935.62480402241,0.0,1.0
2023-06-02,24.2,24.2,23.01,23.01,8764,22.6201577085533,22.6201577085533,21.5078441683393,21.5078441683393,9376.09731694326,0.0,1.0
2023-06-05,23.42,24.29,23.12,24.29,11543,21.8910782452197,22.7042822620148,21.6106630670145,22.7042822620148,12349.1888783063,0.0,1.0
2023-06-06,24.26,25.265,23.42,23.42,19827,22.6762407441943,23.6156315911818,21.8910782452197,21.8910782452197,21211.7619241253,0.0,1.0
2023-06-07,24.89,25.15,24.2606,24.85,52924,23.2651126184252,23.5081391062031,22.6768015745507,23.2277239279979,56620.3302603727,0.0,1.0
2023-06-08,25.48,25.48,24.43,24.56,8361,23.8165958022288,23.8165958022288,22.8351426785106,22.9566559223995,8944.95089764522,0.0,1.0
2023-06-09,25.55,25.75,24.28,24.69,9125,23.8820260104767,24.0689694626135,22.694935089408,23.0781691662884,9762.31036251796,0.0,1.0
2023-06-12,24.98,26.975,24.95,25.91,23652,23.3492371718868,25.2139981069514,23.3211956540663,24.2185242243229,25303.9084596466,0.0,1.0
2023-06-13,24.92,25.27,24.92,25.0,8670,23.2931541362458,23.6203051774852,23.2931541362458,23.3679315171005,9275.53214718143,0.0,1.0
2023-06-14,24.66,26.045,24.66,25.0,11637,23.0501276484679,24.3447110545153,23.0501276484679,23.3679315171005,12449.7540480681,0.0,1.0
2023-06-15,24.41,25.0,24.41,25.0,8021,22.8164483332969,23.3679315171005,22.8164483332969,23.3679315171005,8581.20453893223,0.0,1.0
2023-06-16,24.7,24.954,24.43,24.5,23611,23.0875163388953,23.324934523109,22.8351426785106,22.9005728867585,25260.0449281547,0.0,1.0
2023-06-20,24.5,24.79,24.375,24.42,24256,22.9005728867585,23.1716408923568,22.783733229173,22.8257955059038,25950.0931674778,0.0,1.0
2023-06-21,24.5,24.69,24.28,24.43,20888,23.0501276484679,23.2288837404356,22.8431469104,22.9842701409009,22201.8727099767,0.16,1.0
2023-06-22,24.5,24.59,24.32,24.53,13941,23.0501276484679,23.1348015867684,22.8807797718669,23.0783522945681,14817.9005864509,0.0,1.0
2023-06-23,22.5,24.41,22.31,24.405,432534,21.1684845751236,22.9654537101674,20.9897284831559,22.9607496024841,459740.751184272,0.0,1.0
2023-06-26,23.28,23.51,22.71,22.71,24092,21.9023253737279,22.1187143271625,21.3660570978248,21.3660570978248,25607.4069958234,0.0,1.0
2023-06-27,24.19,24.46,23.29,23.41,12286,22.7584729720996,23.012494787001,21.9117335890946,22.0246321734953,13058.7996990987,0.0,1.0
2023-06-28,24.06,24.6873,23.855,24.6873,8009,22.6361661723322,23.2263435222866,22.4432977573144,23.2263435222866,8512.77281377841,0.0,1.0
2023-06-29,24.51,24.66,23.945,24.28,3941,23.0595358638346,23.2006590943355,22.5279716956149,22.8431469104,4188.89220365849,0.0,1.0
2023-06-30,24.53,25.0,24.14,24.49,21549,23.0783522945681,23.520538416804,22.7114318952659,23.0407194331012,22904.4501640793,0.0,1.0
2023-07-03,25.32,25.4299,24.5297,24.73,23790,23.8216013085391,23.9249975954194,23.0780700481071,23.2665166019025,25286.4109426631,0.0,1.0
2023-07-05,25.33,26.205,24.7501,25.37,33062,23.8310095239058,24.654228368494,23.2854271147896,23.8686423853727,35141.6275151882,0.0,1.0
2023-07-06,24.47,25.1,24.25,24.95,25548,23.0219030023678,23.6146205704712,22.8149222642999,23.4734973399704,27154.9906163579,0.0,1.0
2023-07-07,25.36,25.48,24.49,24.49,22828,23.859234170006,23.9721327544066,23.0407194331012,23.0407194331012,24263.9003362384,0.0,1.0
2023-07-10,24.53,25.7,24.435,25.38,18239,23.0783522945681,24.1791134924745,22.9889742485842,23.8780506007394,19386.248389375,0.0,1.0
2023-07-11,24.3,24.46,24.06,24.46,43081,22.8619633411335,23.012494787001,22.6361661723322,23.012494787001,45790.8310139078,0.0,1.0
2023-07-12,24.33,25.635,24.02,24.48,30778,22.8901879872337,24.1179600925908,22.5985333108653,23.0313112177345,32713.9620005583,0.0,1.0
2023-07-13,24.33,24.74,24.33,24.5,13689,22.8901879872337,23.2759248172692,22.8901879872337,23.0501276484679,14550.0495752045,0.0,1.0
2023-07-14,22.96,24.43,22.83,24.43,38784,21.6012624819928,22.9842701409009,21.4789556822254,22.9842701409009,41223.546111822,0.0,1.0
2023-07-17,23.3,23.8,22.4,22.82,40391,21.9211418044613,22.3915525727974,21.0744024214564,21.4695474668587,42931.6277589368,0.0,1.0
2023-07-18,24.09,24.3,23.29,23.37,60931,22.6643908184323,22.8619633411335,21.9117335890946,21.9869993120284,64763.6109771924,0.0,1.0
2023-07-19,24.03,24.5248,23.6,24.09,57108,22.607941526232,23.0734600225774,22.203388265463,22.6643908184323,60700.1410724508,0.0,1.0
2023-07-20,23.75,24.29,23.39,24.02,69920,22.3445114959638,22.8525551257668,22.0058157427618,22.5985333108653,74318.0266124843,0.0,1.0
2023-07-21,24.3,24.56,23.74,24.0,51633,22.8619633411335,23.1065769406683,22.3351032805971,22.5797168801318,54880.7589828719,0.0,1.0
2023-07-24,25.56,25.88,24.24,24.24,74504,24.0473984773404,24.3484613690755,22.8055140489332,22.8055140489332,79190.3640551564,0.0,1.0
2023-07-25,26.6,26.9,25.55,25.55,30838,25.0258528754795,25.3080993364811,24.0379902619737,24.0379902619737,32777.7360508551,0.0,1.0
2023-07-26,27.43,27.515,26.255,26.41,29139,25.8067347509174,25.8867045815345,24.7012694453276,24.8470967835117,30971.8675266187,0.0,1.0
2023-07-27,25.97,26.73,25.57,25.57,46426,24.433135307376,25.1481596752468,24.0568066927071,24.0568066927071,49346.2343179519,0.0,1.0
2023-07-28,25.88,27.0599,25.78,26.28,15185,24.3484613690755,25.458536700195,24.2543792154083,24.7247899837444,16140.1492292702,0.0,1.0
2023-07-31,26.46,27.0271,26.05,26.05,33186,24.8941378603454,25.4276777537921,24.5084010303098,24.5084010303098,35273.4272191347,0.0,1.0
2023-08-01,27.54,27.7899,26.1202,26.45,53637,25.9102251199513,26.1453364219657,24.5744467021842,24.8847296449786,57010.8122627835,0.0,1.0
2023-08-02,27.39,27.62,27.115,27.115,16341,25.7691018894505,25.9854908428851,25.5103759668656,25.5103759668656,17368.862598321,0.0,1.0
2023-08-03,27.67,27.81,26.99,27.39,42261,26.0325319197187,26.1642469348528,25.3927732747816,25.7691018894505,44919.2523265188,0.0,1.0
2023-08-04,27.97,28.33,27.55,27.89,28330,26.3147783807203,26.6534741339223,25.919633335318,26.2395126577865,30111.9807484508,0.0,1.0
2023-08-07,27.1,28.08,27.07,28.08,27319,25.4962636438155,26.4182687497543,25.4680389977154,26.4182687497543,29037.3880009506,0.0,1.0
2023-08-08,26.82,27.4699,26.1301,26.48,24301,25.2328336135473,25.8442735302306,24.5837608353972,24.9129542910788,25829.5532710238,0.0,1.0
2023-08-09,26.55,26.9,26.4,26.64,23251,24.9788117986459,25.3080993364811,24.837688568145,25.0634857369463,24713.5073908305,0.0,1.0
2023-08-10,26.58,26.75,26.44,26.52,19937,25.007036444746,25.1669761059803,24.8753214296119,24.9505871525457,21191.0540127732,0.0,1.0
2023-08-11,26.67,26.91,26.54,26.55,14296,25.0917103830465,25.3175075518478,24.9694035832791,24.9788117986459,15195.23038404,0.0,1.0
2023-08-14,25.88,26.83,25.85,26.83,17668,24.3484613690755,25.2422418289141,24.3202367229753,25.2422418289141,18779.3320107176,0.0,1.0
2023-08-15,25.48,26.0,25.3624,25.87,32840,23.9721327544066,24.4613599534762,23.861492141694,24.3390531537088,34905.6635290902,0.0,1.0
2023-08-16,26.05,26.2,25.69,25.69,16984,24.5084010303098,24.6495242608106,24.1697052771078,24.1697052771078,18052.3078373346,0.0,1.0
2023-08-17,25.63,26.05,25.5,25.91,12909,24.1132559849075,24.5084010303098,23.9909491851401,24.3766860151757,13720.9869213467,0.0,1.0
2023-08-18,25.72,25.805,25.385,25.46,7321,24.197929923208,24.2778997538251,23.8827547084228,23.9533163236732,7781.49703704229,0.0,1.0
2023-08-21,25.28,25.9,25.075,25.64,7937,23.7839684470722,24.3672777998089,23.5911000320544,24.1226642002742,8436.24395342232,0.0,1.0
2023-08-22,25.36,25.47,25.022,25.2,29210,23.859234170006,23.9627245390399,23.5412364906108,23.7087027241384,31047.3334861365,0.0,1.0
2023-08-23,25.55,25.79,25.12,25.16,10306,24.0379902619737,24.263787430775,23.6334370012047,23.6710698626715,10954.2560393058,0.0,1.0
2023-08-24,25.28,25.5668,25.07,25.39,8563,23.7839684470722,24.0537960637898,23.5863959243711,23.8874588161061,9101.61987818512,0.0,1.0
2023-08-25,25.36,25.625,25.15,25.35,9618,23.859234170006,24.1085518772241,23.6616616473048,23.8498259546393,10222.9802625697,0.0,1.0
2023-08-28,25.38,25.747,25.305,25.55,8167,23.8780506007394,24.2233321046981,23.807488985489,24.0379902619737,8680.71114622655,0.0,1.0
2023-08-29,25.64,25.785,25.58,25.6,11247,24.1226642002742,24.2590833230916,24.0662149080739,24.0850313388073,11954.4457281266,0.0,1.0
2023-08-30,25.25,25.505,25.14,25.505,10659,23.755743800972,23.9956532928234,23.6522534319381,23.9956532928234,11329.4600352184,0.0,1.0
2023-08-31,25.12,25.58,25.02,25.2,11072,23.6334370012047,24.0662149080739,23.5393548475374,23.7087027241384,11768.4380814277,0.0,1.0
2023-09-01,25.45,25.57,25.38,25.38,6949,23.9439081083065,24.0568066927071,23.8780506007394,23.8780506007394,7386.09792520242,0.0,1.0
2023-09-05,24.92,25.25,24.45,25.25,22961,23.4452726938702,23.755743800972,23.0030865716343,23.755743800972,24405.2661477296,0.0,1.0
2023-09-06,24.86,25.225,24.54,24.86,24544,23.3888234016699,23.7322232625552,23.0877605099348,23.3888234016699,26087.8381747256,0.0,1.0
2023-09-07,24.66,24.77,24.49,24.76,28649,23.2006590943355,23.3041494633694,23.0407194331012,23.2947412480027,30451.0461158618,0.0,1.0
2023-09-08,25.12,25.19,24.5,24.57,11302,23.6334370012047,23.6992945087717,23.0501276484679,23.115985156035,12012.9052742319,0.0,1.0
2023-09-11,24.58,25.14,24.55,24.84,6351,23.1253933714017,23.6522534319381,23.0971687253015,23.3700069709365,6750.48322391144,0.0,1.0
2023-09-12,24.66,25.24,24.6,24.63,3065,23.2006590943355,23.7463355856053,23.1442098021351,23.1724344482353,3257.79106932586,0.0,1.0
2023-09-13,24.47,24.76,24.47,24.61,9757,23.0219030023678,23.2947412480027,23.0219030023678,23.1536180175019,10370.7234790905,0.0,1.0
2023-09-14,24.65,24.94,24.45,24.94,6122,23.1912508789687,23.4640891246037,23.0030865716343,23.4640891246037,6507.07893194551,0.0,1.0
2023-09-15,25.0,25.14,23.9801,24.42,56030,23.520538416804,23.6522534319381,22.5609945315521,22.9748619255341,59554.3339687857,0.0,1.0
2023-09-18,24.36,24.735,24.2501,24.71,4673,22.9184126333338,23.2712207095859,22.8150163464536,23.2477001711691,4966.93561727888,0.0,1.0
2023-09-19,23.92,24.13,23.92,24.0,4400,22.5044511571981,22.7020236798992,22.5044511571981,22.5797168801318,4676.76368842864,0.0,1.0
2023-09-20,24.1,24.26,23.85,24.14,7202,22.6737990337991,22.8243304796666,22.438593649631,22.7114318952659,7655.01183728706,0.0,1.0
2023-09-21,23.7,23.83,23.3,23.83,18507,22.2974704191302,22.4197772188976,21.9211418044613,22.4197772188976,19671.1058140339,0.0,1.0
2023-09-22,23.69,23.7557,23.41,23.7,7738,22.2880622037635,22.3498741787228,22.0246321734953,22.2974704191302,8224.72668660474,0.0,1.0
2023-09-25,23.26,23.62,23.26,23.62,5497,22.0810814656956,22.422835091132,22.0810814656956,22.422835091132,5790.4872186011,0.21,1.0
2023-09-26,22.05,23.27,21.95,23.26,21134,20.9324095579788,22.0905746219577,20.8374779953576,22.0810814656956,22262.3534433174,0.0,1.0
2023-09-27,22.5,22.5,22.11,22.35,15624,21.3596015897743,21.3596015897743,20.9893684955516,21.2172042458425,16458.1721490674,0.0,1.0
2023-09-28,22.42,22.75,22.31,22.5615,7336,21.2836563396774,21.5969304963274,21.179231620794,21.4179845007864,7727.67222769831,0.0,1.0
2023-09-29,22.51,23.2736,22.27,22.55,34811,21.3690947460365,22.0939921582121,21.1412589957455,21.4070673710849,36669.5744163585,0.0,1.0
2023-10-02,21.85,22.42,21.67,22.39,20757,20.7425464327364,21.2836563396774,20.5716696200182,21.255176870891,21865.2252495003,0.0,1.0
2023-10-03,21.91,22.47,21.91,22.02,7847,20.7995053703091,21.331122120988,20.7995053703091,20.9039300891925,8265.95473974221,0.0,1.0
2023-10-04,22.18,22.4,21.92,21.965,13623,21.0558205893864,21.2646700271531,20.8089985265713,20.8517177297508,14350.3378895767,0.0,1.0
2023-10-05,22.12,22.365,21.94,22.2,14417,20.9988616518137,21.2314439802357,20.8279848390955,21.0748069019107,15186.729894592,0.0,1.0
2023-10-06,22.19,22.45,22.19,22.2,12833,21.0653137456486,21.3121358084637,21.0653137456486,21.0748069019107,13518.1594462994,0.0,1.0
2023-10-09,21.93,22.11,21.93,22.11,6395,20.8184916828334,20.9893684955516,20.8184916828334,20.9893684955516,6736.43182880735,0.0,1.0
2023-10-10,21.99,22.1799,21.8,21.9,15320,20.8754506204061,21.0557256578238,20.6950806514258,20.790012214047,16137.9414569709,0.0,1.0
2023-10-11,22.45,22.45,21.88,22.14,10781,21.3121358084637,21.3121358084637,20.7710259015228,21.0178479643379,11356.6022746477,0.0,1.0
2023-10-12,22.53,22.53,22.14,22.235,12959,21.3880810585607,21.3880810585607,21.0178479643379,21.1080329488281,13650.88664105,0.0,1.0
2023-10-13,22.28,22.52,22.2,22.52,7752,21.1507521520077,21.3785879022986,21.0748069019107,21.3785879022986,8165.882648462,0.0,1.0
2023-10-16,22.62,22.8,22.38,22.41,11888,21.4735194649198,21.644396277638,21.2456837146289,21.2741631834152,12522.7054856703,0.0,1.0
2023-10-17,22.7,23.42,22.69,22.925,22931,21.5494647150168,22.2329719658896,21.5399715587546,21.7630607309145,24155.2960541644,0.0,1.0
2023-10-18,22.37,22.6495,22.37,22.63,17400,21.2361905583667,21.5015242758931,21.2361905583667,21.4830126211819,18328.9935607894,0.0,1.0
2023-10-19,22.23,22.44,22.1,22.22,11451,21.103286370697,21.3026426522016,20.9798753392895,21.0937932144349,12062.3738657816,0.0,1.0
2023-10-20,22.16,22.25,21.94,22.25,17735,21.0368342768622,21.1222726832213,20.8279848390955,21.1222726832213,18681.8793563563,0.0,1.0
2023-10-23,21.99,22.09,21.99,22.09,3557,20.8754506204061,20.9703821830273,20.8754506204061,20.9703821830273,3746.90977561654,0.0,1.0
2023-10-24,21.54,21.95,21.08,21.9,19244,20.4482585886106,20.8374779953576,20.011573400553,20.790012214047,20271.4455220593,0.0,1.0
2023-10-25,21.47,21.62,21.3,21.5,8442,20.3818064947758,20.5242038387076,20.2204228383197,20.4102859635621,8892.72204828641,0.0,1.0
2023-10-26,20.57,20.5712,19.5339,20.15,28200,19.5274224311848,19.5285616099363,18.5438365108663,19.1287098681757,29705.6102536931,0.0,1.0
2023-10-27,20.69,20.73,20.12,20.26,5882,19.6413403063303,19.6793129313787,19.1002303993893,19.233134587059,6196.04253589442,0.0,1.0
2023-10-30,20.54,20.892,20.4,20.79,8890,19.4989429623984,19.8331020628251,19.3660387747287,19.7362718689515,9364.64096295504,0.0,1.0
2023-10-31,20.94,20.94,20.0,20.165,23128,19.8786692128833,19.8786692128833,18.9863125242438,19.1429496025689,24362.8139697665,0.0,1.0
2023-11-01,20.51,20.76,20.275,20.34,16256,19.4704634936121,19.7077924001651,19.2473743214522,19.309079837156,17123.9149036892,0.0,1.0
2023-11-02,20.76,20.99,20.5127,20.57,8086,19.7077924001651,19.9261349941939,19.4730266458028,19.5274224311848,8517.71505359442,0.0,1.0
2023-11-03,22.08,22.3999,21.01,21.01,13621,20.9608890267652,21.2645750955905,19.9451213067182,19.9451213067182,14348.2311087076,0.0,1.0
2023-11-06,22.37,23.7175,22.105,22.15,13210,21.2361905583667,22.5153933646877,20.9846219174205,21.0273411206001,13915.2876401166,0.0,1.0
2023-11-07,22.5,22.78,22.0645,22.46,10597,21.3596015897743,21.6254099651137,20.9461746345589,21.3216289647258,11162.7784346946,0.0,1.0
2023-11-08,22.42,22.5,21.695,22.5,23870,21.2836563396774,21.3596015897743,20.5954025106735,21.3596015897743,25144.4296721863,0.0,1.0
2023-11-09,21.99,22.8,21.9289,22.8,3725,20.8754506204061,21.644396277638,20.8174474356445,21.644396277638,3923.87936861727,0.0,1.0
2023-11-10,22.57,22.57,22.075,22.5,9903,21.4260536836092,21.4260536836092,20.9561424486342,21.3596015897743,10431.725473132,0.0,1.0
2023-11-13,22.16,22.85,22.16,22.67,3611,21.0368342768622,21.6918620589486,21.0368342768622,21.5209852462304,3803.79285908105,0.0,1.0
2023-11-14,24.54,24.54,21.8937,21.8937,12148,23.2962054672472,23.2962054672472,20.7840315256019,20.7840315256019,12796.5869986477,0.0,1.0
2023-11-15,24.22,24.44,24.1396,24.1862,4175,22.9924244668593,23.201273904626,22.9160994905118,22.9603375986933,4397.90506415492,0.0,1.0
2023-11-16,23.79,24.27,23.79,24.27,3880,22.5842187475881,23.0398902481699,22.5842187475881,23.0398902481699,4087.15488596912,0.0,1.0
2023-11-17,24.34,24.34,23.9,23.97,8769,23.1063423420048,23.1063423420048,22.6886434664714,22.7550955603063,9237.18072037711,0.0,1.0
2023-11-20,23.95,24.4399,23.935,24.37,4951,22.736109247782,23.2011789730634,22.7218695133888,23.1348218107911,5215.33604134875,0.0,1.0
2023-11-21,24.0,24.39,23.4,23.77,9706,22.7835750290926,23.1538081233154,22.2139856533653,22.5652324350638,10224.20755753,0.0,1.0
2023-11-22,24.35,24.39,24.13,24.14,3286,23.1158354982669,23.1538081233154,22.9069860605002,22.9164792167623,3461.44096785942,0.0,1.0
2023-11-24,24.35,24.39,23.95,24.39,3696,23.1158354982669,23.1538081233154,22.736109247782,23.1538081233154,3893.33104601595,0.0,1.0
2023-11-27,24.25,24.49,23.55,23.78,17968,23.0209039356457,23.2487396859366,22.3563829972971,22.5747255913259,18927.3193276013,0.0,1.0
2023-11-28,23.92,24.38,23.64,24.38,6197,22.7076297789956,23.1443149670533,22.4418214036562,23.1443149670533,6527.8605227708,0.0,1.0
2023-11-29,24.18,24.18,23.6801,23.6801,2915,22.9544518418108,22.9544518418108,22.4798889602673,22.4798889602673,3070.63311664948,0.0,1.0
2023-11-30,23.8,24.18,23.8,24.18,4428,22.5937119038502,22.9544518418108,22.5937119038502,22.9544518418108,4664.41284409053,0.0,1.0
2023-12-01,24.54,24.86,24.15,24.29,6866,23.2962054672472,23.5999864676351,22.9259723730244,23.0588765606942,7232.5787234701,0.0,1.0
2023-12-04,24.54,24.74,22.05,24.5,15034,23.2962054672472,23.4860685924896,20.9324095579788,23.2582328421987,15836.6717926958,0.0,1.0
2023-12-05,24.68,24.68,23.63,24.54,9111,23.4291096549169,23.4291096549169,22.4323282473941,23.2962054672472,9597.44024898575,0.0,1.0
2023-12-06,25.18,25.22,24.67,24.68,9896,23.903767468023,23.9417400930715,23.4196164986548,23.4291096549169,10424.3517400903,0.0,1.0
2023-12-07,24.64,24.6995,24.12,24.3983,12248,23.3911370298684,23.447621309628,22.8974929042381,23.1616874430129,12901.9260421005,0.0,1.0
2023-12-08,24.92,24.94,23.9001,24.94,4873,23.6569454052078,23.6759317177321,22.688738398034,23.6759317177321,5133.17158745556,0.0,1.0
2023-12-11,24.51,24.8,24.075,24.8,37187,23.2677259984608,23.5430275300624,22.8547737010585,23.5430275300624,39172.4300887974,0.0,1.0
2023-12-12,24.44,24.73,24.38,24.66,4659,23.201273904626,23.4765754362275,23.1443149670533,23.4101233423927,4907.74603446653,0.0,1.0
2023-12-13,25.84,26.47,24.65,24.67,19653,24.5303157813231,25.1283846258367,23.4006301861305,23.4196164986548,20702.2822097812,0.0,1.0
2023-12-14,27.47,27.49,25.71,26.45,19076,26.0777002520489,26.0966865645732,24.4069047499155,25.1093983133125,20094.4759290585,0.0,1.0
2023-12-15,28.22,28.99,26.96,27.23,58897,26.7896869717081,27.5206600038915,25.5935492826807,25.849864501758,62041.5364224029,0.0,1.0
2023-12-18,27.99,28.22,27.04,28.22,13400,26.5713443776793,26.7896869717081,25.6694945327777,26.7896869717081,14115.4318226769,0.0,1.0
2023-12-19,28.15,28.7,27.595,28.0,13514,26.7232348778732,27.2453584722899,26.1963647053255,26.5808375339414,14235.5183322131,0.0,1.0
2023-12-20,27.79,28.69,26.68,28.255,21031,26.3814812524368,27.2358653160278,25.3277409073413,26.8229130186255,22153.854228561,0.0,1.0
2023-12-21,27.0,27.76,26.9,27.16,11867,25.8308781892338,26.5579695753011,25.7352082700144,25.9839500599848,12404.107891831,0.21,1.0
2023-12-22,27.46,27.57,26.545,26.545,4920,26.2709598176429,26.3761967287843,25.3955800567856,25.3955800567856,5142.6822977845,0.0,1.0
2023-12-26,27.38,27.47,26.63,27.26,13336,26.1944238822674,26.2805268095649,25.476899488122,26.0796199792042,13939.595756759,0.0,1.0
2023-12-27,27.27,27.33,26.87,26.87,7084,26.0891869711261,26.1465889226577,25.7065072942486,25.7065072942486,7404.62630030596,0.0,1.0
2023-12-28,27.15,27.25,26.9724,27.1795,5617,25.9743830680628,26.0700529872822,25.8044732915292,26.0026056942326,5871.2289566373,0.0,1.0
2023-12-29,27.35,27.555,26.8,27.01,4996,26.1657229065016,26.3618462409013,25.639538350795,25.8404451811557,5222.12210563645,0.0,1.0
2024-01-02,27.08,27.33,26.99,27.33,10034,25.9074141246093,26.1465889226577,25.8213111973118,26.1465889226577,10488.1451577174,0.0,1.0
2024-01-03,26.33,27.02,26.33,27.02,13140,25.1898897304639,25.8500121730776,25.1898897304639,25.8500121730776,13734.7246733513,0.0,1.0
2024-01-04,25.98,26.93,25.7,26.57,10513,24.855045013196,25.7639092457802,24.5871692393818,25.4194975365904,10988.8249993107,0.0,1.0
2024-01-05,26.65,26.88,25.93,25.93,18352,25.4960334719659,25.7160742861705,24.8072100535863,24.8072100535863,19182.623074988,0.0,1.0
2024-01-08,26.71,26.715,26.264,26.264,2636,25.5534354234975,25.5582189194585,25.1267475837791,25.1267475837791,2755.30701970731,0.0,1.0
2024-01-09,26.06,26.73,26.06,26.73,6823,24.9315809485715,25.5725694073414,24.9315809485715,25.5725694073414,7131.81327597229,0.0,1.0
2024-01-10,25.99,26.525,25.99,26.32,11410,24.864612005118,25.3764460729417,24.864612005118,25.1803227385419,11926.4237840896,0.0,1.0
2024-01-11,25.4,25.76,25.31,25.5896,7571,24.3001594817236,24.6445711909134,24.2140565544262,24.4815496485636,7913.66822693626,0.0,1.0
2024-01-12,24.8,25.58,24.8,25.58,10691,23.7261399664073,24.4723653363185,23.7261399664073,24.4723653363185,11174.881391385,0.0,1.0
2024-01-16,24.6,25.0999,24.49,25.0999,5699,23.5348001279685,24.0130540541462,23.4295632168272,24.0130540541462,5956.94032826705,0.0,1.0
2024-01-17,24.52,24.9125,24.45,24.65,10879,23.458264192593,23.8337686255291,23.3912952491395,23.5826350875782,11371.3903897556,0.0,1.0
2024-01-18,24.5,24.715,24.5,24.715,2892,23.4391302087492,23.6448205350708,23.4391302087492,23.6448205350708,3022.89374089283,0.0,1.0
2024-01-19,25.26,25.26,24.5011,24.52,11886,24.1662215948165,24.1662215948165,23.4401825778606,23.458264192593,12423.967843794,0.0,1.0
2024-01-22,25.6,25.745,24.96,25.44,17798,24.4914993201624,24.6302207030305,23.8792118371583,24.3384274494114,18603.5486861724,0.0,1.0
2024-01-23,25.08,25.73,25.08,25.73,6655,23.9940157402216,24.6158702151476,23.9940157402216,24.6158702151476,6956.20949019426,0.0,1.0
2024-01-24,25.06,25.155,25.05,25.155,3635,23.9748817563777,24.0657681796361,23.9653147644558,24.0657681796361,3799.52238870866,0.0,1.0
2024-01-25,25.09,25.23,24.8,25.23,9300,24.0035827321435,24.1375206190507,23.7261399664073,24.1375206190507,9720.92385556826,0.0,1.0
2024-01-26,24.93,25.0,24.64,24.675,4665,23.8505108613925,23.9174798048461,23.5730680956563,23.6065525673831,4876.14083722859,0.0,1.0
2024-01-29,26.65,26.75,25.1,25.1,25318,25.4960334719659,25.5917033911853,24.0131497240655,24.0131497240655,26463.9086209975,0.0,1.0
2024-01-30,27.36,28.08,26.8,26.8,31088,26.1752898984235,26.8641133168031,25.639538350795,25.639538350795,32495.0624539684,0.0,1.0
2024-01-31,27.95,28.98,26.8101,27.69,17187,26.7397424218179,27.7251425897776,25.6492010126361,26.4910006318475,17964.8944414679,0.0,1.0
2024-02-01,28.48,28.48,27.5,27.99,18514,27.2467929936806,27.2467929936806,26.3092277853307,26.7780103895057,19351.9552969883,0.0,1.0
2024-02-02,27.51,28.15,27.43,28.15,16111,26.3187947772526,26.9310822602567,26.2422588418771,26.9310822602567,16840.194003985,0.0,1.0
2024-02-05,27.35,27.8367,27.35,27.39,25378,26.1657229065016,26.6313484033424,26.1657229065016,26.2039908741894,26526.6242587754,0.0,1.0
2024-02-06,27.55,27.8,27.35,27.37,18632,26.3570627449404,26.5962375429888,26.1657229065016,26.1848568903455,19475.2960512847,0.0,1.0
2024-02-07,27.96,27.96,27.255,27.4,32407,26.7493094137399,26.7493094137399,26.0748364832432,26.2135578661113,33873.7612244516,0.0,1.0
2024-02-08,27.4,28.2,27.4,27.89,17617,26.2135578661113,26.9789172198664,26.2135578661113,26.6823404702863,18414.3565122092,0.0,1.0
2024-02-09,27.55,28.21,27.3501,27.5,17303,26.3570627449404,26.9884842117883,26.1658185764208,26.3092277853307,18086.1446745051,0.0,1.0
2024-02-12,28.02,28.29,27.57,27.63,11112,26.8067113652715,27.0650201471638,26.3761967287843,26.4335986803159,11614.9361164596,0.0,1.0
2024-02-13,27.13,27.805,27.08,27.51,44839,25.955249084219,26.6010210389498,25.9074141246093,26.3187947772526,46868.4413720241,0.0,1.0
2024-02-14,27.42,27.49,27.07,27.49,10418,26.2326918499552,26.2996607934087,25.8978471326873,26.2996607934087,10889.5252394957,0.0,1.0
2024-02-15,27.69,27.9,26.825,27.23,15428,26.4910006318475,26.6919074622082,25.6634558305998,26.0509190034383,16126.280993947,0.0,1.0
2024-02-16,28.0,28.15,27.47,27.6,7917,26.7875773814276,26.9310822602567,26.2805268095649,26.4048977045501,8275.32840478858,0.0,1.0
2024-02-20,27.58,28.34,27.5,27.59,12809,26.3857637207062,27.1128551067735,26.3092277853307,26.3953307126281,13388.7434049434,0.0,1.0
2024-02-21,27.61,27.71,27.45,27.6,6743,26.414464696472,26.5101346156914,26.261392825721,26.4048977045501,7048.1924256018,0.0,1.0
2024-02-22,27.5,27.5,27.15,27.42,16962,26.3092277853307,26.3092277853307,25.9743830680628,26.2326918499552,17729.7107998009,0.0,1.0
2024-02-23,27.33,27.57,27.25,27.43,4178,26.1465889226577,26.3761967287843,26.0700529872822,26.2422588418771,4367.0989105983,0.0,1.0
2024-02-26,27.0,27.5,26.68,27.0,33405,25.8308781892338,26.3092277853307,25.5247344477317,25.8308781892338,34916.9313328233,0.0,1.0
2024-02-27,26.92,27.6,26.91,27.01,16279,25.7543422538583,26.4048977045501,25.7447752619363,25.8404451811557,17015.7977897629,0.0,1.0
2024-02-28,26.76,27.01,26.41,26.91,21168,25.6012703831072,25.8404451811557,25.2664256658394,25.7447752619363,22126.0770080289,0.0,1.0
2024-02-29,28.01,28.01,27.2,27.2,13161,26.7971443733495,26.7971443733495,26.0222180276725,26.0222180276725,13756.6751465735,0.0,1.0
2024-03-01,27.26,27.94,27.145,27.93,8530,26.0796199792042,26.730175429896,25.9695995721019,26.720608437974,8916.07317075237,0.0,1.0
2024-03-04,27.5,27.73,27.22,27.73,3658,26.3092277853307,26.5292685995353,26.0413520115164,26.5292685995353,3823.56338319017,0.0,1.0
2024-03-05,27.12,27.68,27.12,27.48,6223,25.945682092297,26.4814336399256,25.945682092297,26.2900938014868,6504.65689819368,0.0,1.0
2024-03-06,27.64,27.88,26.9501,26.9501,9576,26.4431656722378,26.6727734783643,25.7831388995433,25.7831388995433,10009.4157893464,0.0,1.0
2024-03-07,27.9,28.7944,27.6129,27.64,6740,26.6919074622082,27.5475792197064,26.4172391241294,26.4431656722378,7045.05664371291,0.0,1.0
2024-03-08,28.06,28.24,27.25,27.63,6965,26.8449793329592,27.0171851875541,26.0700529872822,26.4335986803159,7280.24028537988,0.0,1.0
2024-03-11,27.49,27.72,27.16,27.16,4736,26.2996607934087,26.5197016076133,25.9839500599848,25.9839500599848,4950.3543419324,0.0,1.0
2024-03-12,27.7,27.71,27.15,27.15,6041,26.5005676237695,26.5101346156914,25.9743830680628,25.9743830680628,6314.41946360083,0.0,1.0
2024-03-13,27.7,27.7,27.69,27.7,5137,26.5005676237695,26.5005676237695,26.4910006318475,26.5005676237695,5369.50385441441,0.0,1.0
2024-03-14,27.21,27.89,27.15,27.89,26739,26.0317850195945,26.6823404702863,25.9743830680628,26.6823404702863,27949.2239757031,0.0,1.0
2024-03-15,27.92,28.24,26.99,26.99,34664,26.7110414460521,27.0171851875541,25.8213111973118,25.8213111973118,36232.9144655288,0.0,1.0
2024-03-18,27.07,27.94,27.0,27.94,11971,25.8978471326873,26.730175429896,25.8308781892338,26.730175429896,12512.8149973126,0.0,1.0
2024-03-19,26.79,27.38,26.505,27.0,15440,25.6299713588731,26.1944238822674,25.3573120890978,25.8308781892338,16138.8241215025,0.0,1.0
2024-03-20,27.59,27.59,26.75,26.75,13144,26.5962375429888,26.5962375429888,25.7864934496177,25.7864934496177,13635.1226151384,0.21,1.0
2024-03-21,27.84,27.84,27.29,27.29,10326,26.8372328088731,26.8372328088731,26.3070432239277,26.3070432239277,10711.8286765002,0.0,1.0
2024-03-22,27.51,27.625,27.35,27.35,2345,26.5191190579059,26.6299768802126,26.3648820877399,26.3648820877399,2432.62039961195,0.0,1.0
2024-03-25,27.74,27.89,27.48,27.48,9595,26.7408347025194,26.88543186205,26.4901996259998,26.4901996259998,9953.51502527792,0.0,1.0
2024-03-26,27.66,27.89,27.6475,27.89,8113,26.6637162174364,26.88543186205,26.6516664541422,26.88543186205,8416.14042731421,0.0,1.0
2024-03-27,27.81,27.875,27.81,27.87,3876,26.808313376967,26.8709721460969,26.808313376967,26.8661522407792,4020.82587159742,0.0,1.0
2024-03-28,28.2,28.25,27.83,27.87,10583,27.1842659917465,27.2324650449233,26.8275929982377,26.8661522407792,10978.4314239204,0.0,1.0
2024-04-01,27.65,28.0,27.385,28.0,15823,26.6540764068011,26.9914697790391,26.3986214249637,26.9914697790391,16414.2228499189,0.0,1.0
2024-04-02,27.61,27.75,27.06,27.6,27868,26.6155171642596,26.7504745131548,26.0853275793142,26.6058773536242,28909.281576284,0.0,1.0
2024-04-03,27.54,27.64,27.445,27.63,8844,26.548038489812,26.6444365961657,26.456460288776,26.6347967855303,9174.45407853651,0.0,1.0
2024-04-04,27.88,27.89,27.52,27.52,10376,26.8757920514146,26.88543186205,26.5287588685412,26.5287588685412,10763.6969152979,0.0,1.0
2024-04-05,27.33,27.855,27.26,27.65,3599,26.3456024664692,26.8516925248262,26.2781237920216,26.6540764068011,3733.47582865818,0.0,1.0
2024-04-08,27.69,27.8,27.5,27.5,8862,26.6926356493426,26.7986735663316,26.5094792472705,26.5094792472705,9193.12664450367,0.0,1.0
2024-04-09,27.59,28.19,27.545,27.68,41185,26.5962375429888,27.1746261811111,26.5528583951297,26.6829958387072,42723.8682976625,0.0,1.0
2024-04-10,27.14,27.655,27.02,27.35,41991,26.1624460643971,26.6588963121188,26.0467683367727,26.3648820877399,43559.9843070814,0.0,1.0
2024-04-11,26.94,27.23,26.94,26.9893,17979,25.9696498516897,26.2492043601155,25.9696498516897,26.0171741181221,18650.7813068756,0.0,1.0
2024-04-12,27.5,28.205,27.25,27.85,19572,26.5094792472705,27.1890858970642,26.2684839813862,26.8468726195085,20303.3033949702,0.0,1.0
2024-04-15,27.63,27.88,27.6,27.75,11739,26.6347967855303,26.8757920514146,26.6058773536242,26.7504745131548,12177.6251049231,0.0,1.0
2024-04-16,27.61,27.615,27.4,27.6,5807,26.6155171642596,26.6203370695773,26.4130811409168,26.6058773536242,6023.97725396444,0.0,1.0
2024-04-17,27.54,27.5899,27.4,27.5899,2376,26.548038489812,26.5961411448825,26.4130811409168,26.5961411448825,2464.77870766653,0.0,1.0
2024-04-18,27.37,27.43,26.49,27.42,18106,26.3841617090107,26.4420005728229,25.535858373098,26.4323607621875,18782.5266334218,0.0,1.0
2024-04-19,27.59,27.59,26.99,27.28,14180,26.5962375429888,26.5962375429888,26.0178489048666,26.2974034132923,14709.8325230267,0.0,1.0
2024-04-22,27.99,28.115,27.3,27.3,9476,26.9818299684037,27.1023276013458,26.3166830345631,26.3166830345631,9830.06861693939,0.0,1.0
2024-04-23,27.54,28.0,27.47,27.8,6001,26.548038489812,26.9914697790391,26.4805598153644,26.7986735663316,6225.2260204995,0.0,1.0
2024-04-24,26.98,27.34,26.98,27.22,6267,26.0082090942312,26.3552422771046,26.0082090942312,26.2395645494801,6501.16505090325,0.0,1.0
2024-04-25,27.1,27.25,26.0701,26.0701,16934,26.1238868218557,26.2684839813862,25.1310827245188,25.1310827245188,17566.7351160037,0.0,1.0
2024-04-26,27.46,27.99,27.1292,27.5,10746,26.470920004729,26.9818299684037,26.1520350689109,26.5094792472705,11147.5218824009,0.0,1.0
2024-04-29,27.4,27.575,27.25,27.46,4593,26.4130811409168,26.5817778270358,26.2684839813862,26.470920004729,4764.61641595638,0.0,1.0
2024-04-30,27.3,27.69,27.3,27.47,11752,26.3166830345631,26.6926356493426,26.3166830345631,26.4805598153644,12191.1108470105,0.0,1.0
2024-05-01,27.82,28.11,27.82,27.93,6809,26.8179531876024,27.0975076960281,26.8179531876024,26.9239911045915,7063.41675947027,0.0,1.0
2024-05-02,28.46,28.46,28.03,28.13,10701,27.4349010682661,27.4349010682661,27.0203892109452,27.1167873172989,11100.840467483,0.0,1.0
2024-05-03,28.94,28.94,28.55,28.55,4596,27.8976119787639,27.8976119787639,27.5216593639845,27.5216593639845,4767.72851028425,0.0,1.0
2024-05-06,30.33,30.48,29.0,29.0,32326,29.2375456570805,29.3821428166111,27.9554508425762,27.9554508425762,33533.8537474866,0.0,1.0
2024-05-07,29.81,30.23,29.81,30.23,9935,28.7362755040412,29.1411475507268,28.7362755040412,29.1411475507268,10306.2190491023,0.0,1.0
2024-05-08,29.03,29.83,29.03,29.83,6117,27.9843702744823,28.755555125312,27.9843702744823,28.755555125312,6345.56033451016,0.0,1.0
2024-05-09,29.09,29.65,27.36,28.92,39684,28.0422091382945,28.5820385338753,26.3745218983753,27.8783323574932,41166.7837689556,0.0,1.0
2024-05-10,29.08,29.08,28.78,28.78,2302,28.0325693276591,28.0325693276591,27.743375008598,27.743375008598,2388.01371424594,0.0,1.0
2024-05-13,29.45,29.66,28.9,28.9,4648,28.3892423211679,28.5916783445107,27.8590527362225,27.8590527362225,4821.67147863384,0.0,1.0
2024-05-14,29.31,29.68,29.31,29.67,7604,28.2542849722727,28.6109579657814,28.2542849722727,28.601318155146,7888.12175635364,0.0,1.0
2024-05-15,29.72,30.25,29.595,29.65,8525,28.6495172083229,29.1604271719976,28.5290195753807,28.5820385338753,8843.53471500721,0.0,1.0
2024-05-16,30.06,30.06,29.37,29.74,9962,28.9772707699255,28.9772707699255,28.3121238360849,28.6687968295936,10334.227898053,0.0,1.0
2024-05-17,29.53,30.4,29.53,30.15,13841,28.4663608062508,29.3050243315281,28.4663608062508,29.0640290656438,14358.1658639783,0.0,1.0
2024-05-20,30.0,30.17,29.47,29.47,7701,28.9194319061133,29.0833086869146,28.4085219424386,28.4085219424386,7988.74613962117,0.0,1.0
2024-05-21,30.08,30.25,29.91,29.94,3586,28.9965503911962,29.1604271719976,28.8326736103949,28.861593042301,3719.99008657078,0.0,1.0
2024-05-22,29.68,30.5299,29.67,29.91,3846,28.6109579657814,29.4302454716816,28.601318155146,28.8326736103949,3989.7049283188,0.0,1.0
2024-05-23,29.46,30.12,29.2,29.2,29079,28.3988821318032,29.0351096337377,28.1482470552836,28.1482470552836,30165.5303199642,0.0,1.0
2024-05-24,29.84,30.3799,29.51,29.66,8971,28.7651949359473,29.285648312151,28.4470811849801,28.5916783445107,9306.19940508268,0.0,1.0
2024-05-28,30.4,30.6299,30.06,30.06,15853,29.3050243315281,29.5266435780353,28.9772707699255,28.9772707699255,16445.3437931976,0.0,1.0
2024-05-29,30.11,30.55,30.11,30.4,19159,29.0254698231024,29.4496214910587,29.0254698231024,29.3050243315281,19874.8717425012,0.0,1.0
2024-05-30,30.07,30.4,29.99,30.4,7810,28.9869105805609,29.3050243315281,28.9097920954779,29.3050243315281,8101.81890020015,0.0,1.0
2024-05-31,30.25,30.32,30.25,30.32,4873,29.1604271719976,29.2279058464451,29.1604271719976,29.2279058464451,5055.07855322347,0.0,1.0
2024-06-03,30.81,30.8347,30.045,30.2,13716,29.7002565675783,29.7240668998477,28.9628110539724,29.1122281188207,14228.4952669841,0.0,1.0
2024-06-04,30.35,30.49,30.335,30.49,3010,29.2568252783513,29.3917826272465,29.2423655623982,29.3917826272465,3122.46797562131,0.0,1.0
2024-06-05,30.6,30.6,30.27,30.43,10687,29.4978205442355,29.4978205442355,29.1797067932683,29.3339437634342,11086.3173606196,0.0,1.0
2024-06-06,30.0,30.5,29.95,30.5,9605,28.9194319061133,29.4014224378818,28.8712328529364,29.4014224378818,9963.88867303745,0.0,1.0
2024-06-07,30.0,30.2873,29.36,29.95,8521,28.9194319061133,29.1963836656675,28.3024840254495,28.8712328529364,8839.38525590339,0.0,1.0
2024-06-10,29.7,30.12,29.7,30.06,2597,28.6302375870521,29.0351096337377,28.6302375870521,28.9772707699255,2694.03632315235,0.0,1.0
2024-06-11,29.79,29.79,28.81,29.6,8225,28.7169958827705,28.7169958827705,27.7722944405041,28.5338394806984,8532.32528222103,0.0,1.0
2024-06-12,29.54,29.96,29.54,29.96,6155,28.4760006168862,28.8808726635718,28.4760006168862,28.8808726635718,6384.98019599641,0.0,1.0
2024-06-13,29.44,29.535,29.44,29.535,2365,28.3796025105325,28.4711807115685,28.3796025105325,28.4711807115685,2453.36769513103,0.0,1.0
2024-06-14,28.67,29.06,28.31,29.06,4452,27.6373370916089,28.0132897063884,27.2903039087356,28.0132897063884,4618.34798254688,0.0,1.0
2024-06-17,28.59,28.82,28.32,28.82,5664,27.560218606526,27.7819342511395,27.2999437193709,27.7819342511395,5875.63409100302,0.0,1.0
2024-06-18,28.35,28.99,28.35,28.75,10344,27.328863151277,27.9458110319408,27.328863151277,27.7144555766919,10730.5012424674,0.0,1.0
2024-06-20,30.06,30.49,27.84,28.19,37515,29.1797067932683,29.5971144420077,27.0247184672185,27.3644688789831,38646.7522785444,0.21,1.0
2024-06-21,29.67,30.71,29.65,29.89,38485,28.8011277630163,29.8106718436883,28.7817134537726,29.0146851646969,39646.0152323013,0.0,1.0
2024-06-24,29.91,30.36,29.665,29.7,3438,29.0340994739406,29.4709214319237,28.7962741857054,28.8302492268818,3541.71756187221,0.0,1.0
2024-06-25,29.83,30.16,29.3,29.3,4184,28.9564422369658,29.2767783394868,28.441963042008,28.441963042008,4310.22288507078,0.0,1.0
2024-06-26,29.8,30.05,29.765,29.94,9907,28.9273207731003,29.1699996386464,28.8933457319238,29.0632209378061,10205.8743122362,0.0,1.0
2024-06-27,29.5,29.6862,29.06,29.245,6746,28.6361061344449,28.8168533535037,28.2089913310837,28.3885736915879,6949.51328458113,0.0,1.0
2024-06-28,31.3,31.99,29.67,30.07,88367,30.3833939663772,31.0531876352845,28.8011277630163,29.1894139478901,91032.8550872486,0.0,1.0
2024-07-01,30.78,31.65,30.3513,31.37,26001,29.8786219260412,30.7231443781418,29.4624762074027,30.4513440487301,26785.3980006513,0.0,1.0
2024-07-02,31.04,31.1799,31.04,31.1,6070,30.1310079462092,30.2668110393688,30.1310079462092,30.1892508739402,6253.11972093202,0.0,1.0
2024-07-03,31.05,31.18,30.7031,30.7031,6572,30.140715100831,30.266908110915,29.8039739069992,29.8039739069992,6770.26405370103,0.0,1.0
2024-07-05,30.21,30.98,29.82,30.72,24598,29.325314112596,30.0727650184781,28.946735082344,29.8203789983101,25340.0723056813,0.0,1.0
2024-07-08,30.95,31.28,30.28,30.55,21581,30.0436435546126,30.3639796571335,29.3932641949489,29.6553573697387,22232.0554690995,0.0,1.0
2024-07-09,31.15,31.19,30.92,31.1899,3315,30.2377866470495,30.2766152655369,30.014522090747,30.2765181939906,3415.00689866386,0.0,1.0
2024-07-10,31.53,31.76,31.06,31.07,21917,30.6066585226796,30.8299230789821,30.1504222554529,30.1601294100747,22578.1919149369,0.0,1.0
2024-07-11,33.29,33.29,30.995,31.89,27931,32.3151177361245,32.3151177361245,30.0873257504109,30.9561160890661,28773.6222282293,0.0,1.0
2024-07-12,34.92,35.41,33.6,33.73,23894,33.8973839394853,34.3730345159558,32.6160395294017,32.7422325394857,24614.8340382125,0.0,1.0
2024-07-15,37.2,37.32,34.92,34.92,33325,36.1106151932661,36.2271010487283,33.8973839394853,33.8973839394853,34330.3483855123,0.0,1.0
2024-07-16,36.85,37.9,36.405,37.25,51562,35.7708647815016,36.7901160167954,35.3388964008294,36.1591509663754,53117.5220841345,0.0,1.0
2024-07-17,36.0,36.7933,35.805,35.805,36563,34.9457566386447,35.7158252147957,34.7564671235187,34.7564671235187,37666.0323486717,0.0,1.0
2024-07-18,36.25,37.47,35.86,36.32,51486,35.1884355041908,36.372708368056,34.8098564739388,35.2563855865437,53039.2293166237,0.0,1.0
2024-07-19,36.93,37.0,36.1,36.32,26002,35.8485220184763,35.9164721008292,35.0428281848631,35.2563855865437,26786.4281686449,0.0,1.0
2024-07-22,37.49,37.49,37.0,37.0,33001,36.3921226772997,36.3921226772997,35.9164721008292,35.9164721008292,33996.5739555976,0.0,1.0
2024-07-23,40.15,40.47,37.34,37.54,55984,38.9742258067106,39.2848547546097,36.246515357972,36.4406584504089,57672.9249516736,0.0,1.0
2024-07-24,39.94,40.47,38.98,39.82,50102,38.7703755596519,39.2848547546097,37.8384887159547,38.6538897041897,51613.4768135314,0.0,1.0
2024-07-25,40.32,42.405,39.76,40.09,45406,39.139247435282,41.1631891739369,38.5956467764587,38.9159828789796,46775.8079157561,0.0,1.0
2024-07-26,42.2,42.35,40.73,40.73,28780,40.964192504189,41.1097998235167,39.5372407747777,39.5372407747777,29648.234854765,0.0,1.0
2024-07-29,41.09,42.19,40.4176,42.19,30870,39.8866983411641,40.9544853495672,39.2339892643912,40.9544853495672,31801.2859613133,0.0,1.0
2024-07-30,41.72,41.82,40.3483,40.88,29621,40.4982490823404,40.5953206285589,39.1667186828618,39.6828480941054,30514.6061373521,0.0,1.0
2024-07-31,41.48,42.03,40.56,41.91,46506,40.2652773714161,40.7991708756176,39.3722191462063,40.6826850201555,47908.9927086762,0.0,1.0
2024-08-01,39.86,41.58,39.33,41.335,49121,38.6927183226771,40.3623489176346,38.1782391277193,40.1245236293994,50602.8820118455,0.0,1.0
2024-08-02,38.75,39.76,37.3901,38.73,20427,37.6152241596522,38.5956467764587,36.2951482026274,37.5958098504085,21043.2416045269,0.0,1.0
2024-08-05,37.27,37.72,36.224,37.72,18298,36.1785652756191,36.6153872336021,35.163196902174,36.6153872336021,18850.0139462297,0.0,1.0
2024-08-06,37.43,37.745,36.7,37.31,8644,36.3338797495686,36.6396551201567,35.6252574621739,36.2173938941065,8904.77213636514,0.0,1.0
2024-08-07,37.85,39.4699,37.39,37.61,17442,36.7415802436861,38.3140422208789,36.2950511310812,36.5086085327618,17968.1901437391,0.0,1.0
2024-08-08,37.87,38.9999,37.68,38.0,13048,36.7609945529298,37.8578059536522,36.5765586151147,36.8871875630138,13441.6319800199,0.0,1.0
2024-08-09,37.01,38.595,36.9801,37.75,8495,35.9261792554511,37.4647632630136,35.8971548631318,36.6445086974677,8751.27710532413,0.0,1.0
2024-08-12,37.65,37.65,36.4636,37.25,14469,36.5474371512492,36.5474371512492,35.3957803269134,36.1591509663754,14905.500698874,0.0,1.0
2024-08-13,37.93,38.019,37.0701,37.65,9632,36.8192374806609,36.9056311567953,35.9845192547284,36.5474371512492,9922.57811400613,0.0,1.0
2024-08-14,37.06,38.3913,36.86,38.0,12129,35.9747150285603,37.2670285233666,35.7805719361234,36.8871875630138,12494.9075939348,0.0,1.0
2024-08-15,38.65,38.9999,37.35,37.35,9163,37.5181526134338,37.8578059536522,36.2562225125938,36.2562225125938,9439.42932502472,0.0,1.0
2024-08-16,38.29,39.65,37.75,38.63,13364,37.1686950470473,38.4888680756184,36.6445086974677,37.4987383041901,13767.1650659861,0.0,1.0
2024-08-19,38.37,38.61,37.94,38.29,15813,37.2463522840221,37.4793239949464,36.8289446352827,37.1686950470473,16290.0464822237,0.0,1.0
2024-08-20,38.32,38.64,38.32,38.64,7041,37.1978165109129,37.5084454588119,37.1978165109129,37.5084454588119,7253.41284268242,0.0,1.0
2024-08-21,37.71,38.4999,37.3,37.63,24395,36.6056800789803,37.3724482225599,36.2076867394846,36.5280228420055,25130.9482029879,0.0,1.0
2024-08-22,37.32,38.325,37.295,37.52,13560,36.2271010487283,37.2026700882238,36.2028331621737,36.4212441411652,13969.0779927246,0.0,1.0
2024-08-23,39.34,39.6,37.03,37.1625,9608,38.1879462823411,38.4403323025091,35.9455935646948,36.0742133634342,9897.85408216061,0.0,1.0
2024-08-26,39.49,39.7,39.17,39.4,11843,38.3335536016688,38.5374038487276,38.0229246537698,38.2461892100722,12200.2795477756,0.0,1.0
2024-08-27,39.1,39.4,37.29,37.29,10883,37.9549745714168,38.2461892100722,36.1979795848628,36.1979795848628,11211.3182739544,0.0,1.0
2024-08-28,39.24,39.58,38.94,39.2701,12135,38.0908747361227,38.4209179932654,37.7996600974673,38.1200932715344,12501.0886018962,0.0,1.0
2024-08-29,39.72,39.73,38.93,39.25,13986,38.5568181579713,38.5665253125931,37.7899529428455,38.1005818907445,14407.9295579827,0.0,1.0
2024-08-30,40.13,40.14,39.3,39.98,9009,38.954811497467,38.9645186520888,38.1491176638538,38.8092041781393,9280.7834540159,0.0,1.0
2024-09-03,39.04,40.14,39.04,40.14,11711,37.8967316436858,38.9645186520888,37.8967316436858,38.9645186520888,12064.2973726252,0.0,1.0
2024-09-04,39.29,39.8875,38.68,39.8875,10677,38.1394105092319,38.7194129978872,37.5472740772993,38.7194129978872,10999.1036672803,0.0,1.0
2024-09-05,38.39,39.74,38.31,39.74,10635,37.2657665932658,38.576232467215,37.188109356291,38.576232467215,10955.8366115506,0.0,1.0
2024-09-06,37.05,38.4,37.02,37.1398,4980,35.9650078739385,37.2754737478876,35.9358864100729,36.0521781224426,5130.23660794752,0.0,1.0
2024-09-09,38.39,38.956,37.06,38.956,28968,37.2657665932658,37.8151915448623,35.9747150285603,37.8151915448623,29841.906437555,0.0,1.0
2024-09-10,38.69,39.0999,37.69,38.8,8669,37.5569812319212,37.9548774998706,36.5862657697366,37.6637599327615,8930.52633620422,0.0,1.0
2024-09-11,38.36,38.46,37.825,37.99,5359,37.2366451294003,37.3337166756187,36.7173123571315,36.877480408392,5520.67027750818,0.0,1.0
2024-09-12,38.63,38.715,38.38,38.52,4454,37.4987383041901,37.5812491184758,37.256059438644,37.3919596033498,4588.36824333298,0.0,1.0
2024-09-13,39.4,39.525,38.21,38.48,9447,38.2461892100722,38.3675286428453,37.0910378100726,37.3531309848624,9731.99703519684,0.0,1.0
2024-09-16,39.7,39.77,39.0,39.14,5546,38.5374038487276,38.6053539310805,37.8579030251984,37.9938031899042,5713.31169230461,0.0,1.0
2024-09-17,39.76,40.68,39.73,39.78,7984,38.5956467764587,39.4887050016685,38.5665253125931,38.6150610857024,8224.86126061305,0.0,1.0
2024-09-18,40.42,41.405,39.55,39.57,15156,39.2363189815005,40.1924737117523,38.3917965293999,38.4112108386436,15613.2261104523,0.0,1.0
2024-09-19,40.54,40.89,40.26,40.88,17594,39.3528048369626,39.6925552487272,39.0810045075509,39.6828480941054,18124.7756787608,0.0,1.0
2024-09-20,38.48,40.05,38.11,39.95,91808,37.3531309848624,38.8771542604922,36.9939662638541,38.7800827142737,94577.6631531016,0.0,1.0
2024-09-23,38.6,39.005,38.0948,38.48,15346,37.4696168403246,37.8627566025093,36.9792113888289,37.3531309848624,15808.9580292294,0.0,1.0
2024-09-24,38.5,38.745,38.24,38.6,11704,37.3725452941061,37.6103705823413,37.1201592739381,37.4696168403246,12057.0861966702,0.0,1.0
2024-09-25,38.5,38.55,38.21,38.55,19599,37.3725452941061,37.4210810672153,37.0910378100726,37.4210810672153,20190.2625058561,0.0,1.0
2024-09-26,38.12,38.9,37.82,38.43,9538,37.2366451294003,37.9985701871372,36.9435970302707,37.5394614985008,9764.26739671366,0.24,1.0
2024-09-27,37.98,38.46,37.7,38.46,7482,37.0998893498064,37.5687663084138,36.8263777906188,37.5687663084138,7659.49346427048,0.0,1.0
2024-09-30,37.47,37.82,37.0,37.57,24779,36.6017075812861,36.9435970302707,36.1425988926498,36.699390280996,25366.8255214058,0.0,1.0
2024-10-01,36.67,37.565,36.36,37.565,16856,35.8202459836072,36.6945061460105,35.5174296145066,36.6945061460105,17255.870333299,0.0,1.0
2024-10-02,37.31,37.545,36.4,36.4,22342,36.4454152617504,36.6749696060685,35.5565026943906,35.5565026943906,22872.0132289135,0.0,1.0
2024-10-03,36.77,37.4,36.65,37.06,16237,35.9179286833171,36.5333296914892,35.8007094436653,36.2012085124757,16622.1859635605,0.0,1.0
2024-10-04,37.39,37.4,36.97,37.1,10780,36.5235614215183,36.5333296914892,36.1132940827368,36.2402815923596,11035.7310271098,0.0,1.0
2024-10-07,37.13,37.45,36.89,37.45,9402,36.2695864022726,36.5821710413442,36.0351479229689,36.5821710413442,9625.04110546257,0.0,1.0
2024-10-08,37.29,37.47,37.17,37.36,14964,36.4258787218084,36.6017075812861,36.3086594821565,36.4942566116053,15318.9869285409,0.0,1.0
2024-10-09,37.38,37.47,36.83,37.12,16244,36.5137931515473,36.6017075812861,35.976538303143,36.2598181323016,16629.352022669,0.0,1.0
2024-10-10,37.5,37.52,37.0001,37.0001,22672,36.6310123911991,36.6505489311411,36.1426965753495,36.1426965753495,23209.8417297434,0.0,1.0
2024-10-11,40.01,41.19,37.82,37.82,74552,39.0828481539167,40.2355040104931,36.9435970302707,36.9435970302707,76320.5769511216,0.0,1.0
2024-10-14,39.91,40.45,39.81,40.32,46608,38.9851654542068,39.5126520326401,38.887482754497,39.3856645230173,47713.6689899383,0.0,1.0
2024-10-15,41.0,41.535,39.745,40.0,72088,40.0499068810444,40.5725093244921,38.8239889996855,39.0730798839457,73798.124144925,0.0,1.0
2024-10-16,43.73,43.75,41.2,41.2,58461,42.7166445831236,42.7361811230656,40.2452722804641,40.2452722804641,59847.8545061102,0.0,1.0
2024-10-17,43.99,44.17,42.5704,44.17,54378,42.9706196023693,43.1464484618471,41.5839159972881,43.1464484618471,55667.9946003875,0.0,1.0
2024-10-18,43.64,44.0186,43.35,43.69,29011,42.6287301533848,42.9985568544863,42.3454503242262,42.6775715032397,29699.2201138667,0.0,1.0
2024-10-21,42.4,43.74,42.09,43.74,20318,41.4174646769824,42.7264128530946,41.1146483078819,42.7264128530946,20799.9984238235,0.0,1.0
2024-10-22,42.95,43.37,41.51,42.16,45138,41.9547195253867,42.3649868641681,40.5480886495647,41.1830261976788,46208.7965771505,0.0,1.0
2024-10-23,42.9,43.5552,42.51,42.7,35613,41.9058781755318,42.5458952240308,41.5249156466633,41.710512776112,36457.8375759241,0.0,1.0
2024-10-24,42.76,42.9299,42.3622,42.71,16264,41.769122395938,41.935085302745,41.3805406164921,41.720281046083,16649.8264772647,0.0,1.0
2024-10-25,41.13,42.89,41.13,42.78,18045,40.1768943906672,41.8961099055608,40.1768943906672,41.7886589358799,18473.0766590164,0.0,1.0
2024-10-28,43.41,43.535,41.28,41.35,32599,42.4040599440521,42.5261633186894,40.323418440232,40.3917963300289,33372.3372683444,0.0,1.0
2024-10-29,43.15,43.575,42.865,43.4,11974,42.1500849248064,42.5652363985734,41.8716892306333,42.3942916740811,12258.0559664762,0.0,1.0
2024-10-30,42.89,44.33,42.695,43.16,25085,41.8961099055608,43.3027407813828,41.7056286411266,42.1598531947774,25680.0846767207,0.0,1.0
2024-10-31,41.95,43.29,41.95,43.21,13797,40.9778925282881,42.2868407044002,40.9778925282881,42.2086945446324,14124.3025028788,0.0,1.0
2024-11-01,41.37,42.9,41.37,42.9,14181,40.4113328699708,41.9058781755318,40.4113328699708,41.9058781755318,14517.4120311173,0.0,1.0
2024-11-04,41.88,42.405,40.63,41.39,25813,40.9095146384912,41.4223488119679,39.6884808921179,40.4308694099128,26425.3548240061,0.0,1.0
2024-11-05,43.28,43.305,41.99,41.99,30859,42.2770724344293,42.3014931093567,41.016965608172,41.016965608172,31591.059718514,0.0,1.0
2024-11-06,47.43,47.555,46.28,46.28,85998,46.3309044723886,46.453007847026,45.2075534257252,45.2075534257252,88038.10731627,0.0,1.0
2024-11-07,45.02,47.5485,44.32,47.52,38935,43.9767514093809,46.4466584715448,43.2929725114118,46.4188189021275,39858.6444842783,0.0,1.0
2024-11-08,44.85,45.01,43.62,44.99,54265,43.8106908198741,43.9669831394099,42.6091936134428,43.9474465994679,55552.3139319216,0.0,1.0
2024-11-11,47.27,47.49,44.95,45.08,33860,46.1746121528528,46.3895140922145,43.908373519584,44.0353610292068,34663.2516306066,0.0,1.0
2024-11-12,46.92,47.2,46.43,47.2,23252,45.8327227038683,46.1062342630559,45.35407747529,46.1062342630559,23803.6009130202,0.0,1.0
2024-11-13,46.6,49.0051,46.58,47.05,63830,45.5201380647967,47.8695046755187,45.5006015248548,45.9597102134911,65344.2218423395,0.0,1.0
2024-11-14,46.55,46.66,46.19,46.5,16727,45.4712967149418,45.5787476846227,45.1196389959863,45.4224553650869,17123.8101011564,0.0,1.0
2024-11-15,46.51,46.98,45.77,46.81,20862,45.4322236350579,45.8913323236942,44.7093716572049,45.7252717341875,21356.9035888279,0.0,1.0
2024-11-18,46.81,47.14,46.11,46.57,17221,45.7252717341875,46.04762464323,45.0414928362184,45.4908332548838,17629.5291296714,0.0,1.0
2024-11-19,47.28,47.5795,46.31,46.31,15912,46.1843804228238,46.4769401084549,45.2368582356381,45.2368582356381,16289.4760763795,0.0,1.0
2024-11-20,47.0,47.06,46.555,46.97,16431,45.9108688636362,45.9694784834621,45.4761808499273,45.8815640537232,16820.7881731393,0.0,1.0
2024-11-21,47.84,48.255,47.3411,47.4665,32453,46.7314035411991,47.136786744995,46.2440645523466,46.3665586577827,33222.8737497954,0.0,1.0
2024-11-22,47.77,48.79,47.7523,48.79,29211,46.6630256514022,47.6593891884428,46.6457358135535,47.6593891884428,29903.9646598242,0.0,1.0
2024-11-25,47.89,49.42,47.89,48.35,36996,46.780244891054,48.2747901966149,46.780244891054,47.2295853097194,37873.6461112203,0.0,1.0
2024-11-26,48.38,48.9599,47.75,47.77,15231,47.2588901196323,47.8253520952498,46.6434891114602,46.6630256514022,15592.3208973942,0.0,1.0
2024-11-27,47.63,48.96,47.63,48.96,12452,46.5262698718084,47.8254497779495,46.5262698718084,47.8254497779495,12747.3954313146,0.0,1.0
2024-11-29,47.66,47.79,46.75,47.63,10859,46.5555746817213,46.6825621913441,45.6666621143615,46.5262698718084,11116.605122763,0.0,1.0
2024-12-02,47.26,47.765,46.65,47.56,15190,46.1648438828818,46.6581415164167,45.5689794146517,46.4578919820114,15550.3482654729,0.0,1.0
2024-12-03,46.85,47.19,46.1361,47.19,10277,45.7643448140714,46.0964659930849,45.0669880208427,46.0964659930849,10520.7984940267,0.0,1.0
2024-12-04,47.4,47.4805,46.05,47.28,10280,46.3015996624757,46.3802342357421,44.9828832163925,46.1843804228238,10523.869662216,0.0,1.0
2024-12-05,47.35,47.3713,46.92,47.25,14419,46.2527583126207,46.2735647276589,45.8327227038683,46.1550756129109,14761.0580408067,0.0,1.0
2024-12-06,46.75,47.19,46.4801,46.5,10593,45.6666621143615,46.0964659930849,45.4030165078446,45.4224553650869,10844.2948766396,0.0,1.0
2024-12-09,45.82,46.77,45.82,46.77,11202,44.7582130070598,45.6861986543035,44.7582130070598,45.6861986543035,11467.7420190802,0.0,1.0
2024-12-10,46.42,46.7499,45.2601,45.61,14288,45.344309205319,45.6665644316618,44.2112875713843,44.5530793376691,14626.9503632045,0.0,1.0
2024-12-11,46.5,47.11,46.41,46.5,23958,45.4224553650869,46.0183198333171,45.334540935348,45.4224553650869,24526.3491602502,0.0,1.0
2024-12-12,45.86,46.75,45.68,46.75,10240,44.7972860869437,45.6666621143615,44.621457227466,45.6666621143615,10482.9207530245,0.0,1.0
2024-12-13,45.155,45.5266,45.14,45.41,13152,44.1086230539892,44.4716119661111,44.0939706490327,44.3577139382494,13464.0013421659,0.0,1.0
2024-12-16,46.0,46.22,45.0,45.09,19483,44.9340418665376,45.1489438058993,43.9572148694389,44.0451292991778,19945.1899444509,0.0,1.0
2024-12-17,45.1,46.08,44.98,45.73,16033,44.0548975691488,45.0121880263055,43.9376783294969,44.6702985773209,16413.3465266838,0.0,1.0
2024-12-18,42.18,46.23,42.1,45.12,25630,41.2025627376207,45.1587120758702,41.1244165778529,44.0744341090908,26238.013564455,0.0,1.0
2024-12-19,43.13,43.46,42.1,42.89,67144,42.1305483848645,42.452901293907,41.1244165778529,41.8961099055608,68736.8389688554,0.0,1.0
2024-12-20,44.14,44.21,42.48,42.48,68555,43.3515821312378,43.4203318083829,41.7212326446529,41.7212326446529,69801.7823395549,0.24,1.0
2024-12-23,43.44,44.13,43.07,43.96,18935,42.6640853597863,43.3417607487885,42.300694209162,43.1747972471503,19279.3632645245,0.0,1.0
2024-12-24,48.03,48.03,43.74,43.74,32280,47.1720999040179,47.1720999040179,42.9587268332655,42.9587268332655,32867.0634369606,0.0,1.0
2024-12-26,47.1,47.98,46.48,47.89,30212,46.2587113362324,47.1229929917714,45.6497856243754,47.0346005497276,30761.4535488679,0.0,1.0
2024-12-27,45.79,47.0,45.6,47.0,22402,44.9721102353733,46.1604975117394,44.7855039688365,46.1604975117394,22809.4162055388,0.0,1.0
2024-12-30,46.96,47.185,45.65,45.69,29988,46.1212119819421,46.3421930870515,44.834610881083,44.8738964108802,30533.3797505445,0.0,1.0
2024-12-31,46.66,47.45,46.22,47.45,130965,45.8265705084629,46.6024597219581,45.3944296806935,46.6024597219581,133346.808024212,0.0,1.0
2025-01-02,44.79,46.96,44.43,46.96,20996,43.9899719904427,46.1212119819421,43.6364022222676,46.1212119819421,21377.8458464196,0.0,1.0
2025-01-03,45.01,45.225,44.33,45.19,26692,44.2060424043274,44.4172021269875,43.5381883977746,44.3828272884149,27177.4367180717,0.0,1.0
2025-01-06,44.72,45.815,44.72,45.15,23818,43.9212223132975,44.9966636914966,43.9212223132975,44.3435417586177,24251.1684306545,0.0,1.0
2025-01-07,43.405,44.72,43.27,44.72,17762,42.6297105212138,43.9212223132975,42.4971218581481,43.9212223132975,18085.0303831256,0.0,1.0
2025-01-08,43.21,44.0,42.9,43.25,28099,42.4381935634523,43.2140827769475,42.1337307075238,42.4774790932495,28610.0252637905,0.0,1.0
2025-01-10,42.64,42.835,41.5,42.78,31194,41.8783747638418,42.0698917216033,40.7587371646209,42.0158741181321,31761.312789732,0.0,1.0
2025-01-13,43.13,43.355,42.27,42.27,21210,42.3596225038578,42.5806036089672,41.5149836132175,41.5149836132175,21595.7377787464,0.0,1.0
2025-01-14,44.68,44.77,43.13,43.13,19410,43.8819367835003,43.9703292255441,42.3596225038578,42.3596225038578,19763.001899362,0.0,1.0
2025-01-15,45.97,46.3025,45.41,45.83,22013,45.1488951194608,45.4754560859002,44.5988977022997,45.0113957651705,22413.3416182718,0.0,1.0
2025-01-16,44.5,50.26,43.8098,46.84,39731,43.7051518994128,49.3622681902132,43.0272800827617,46.0033553925505,40453.5717910125,0.0,1.0
2025-01-17,44.4,45.91,43.48,44.1,41646,43.6069380749197,45.089966824765,42.7033708895835,43.3122966014405,42403.3991293576,0.0,1.0
2025-01-21,44.79,45.72,42.6323,45.05,38917,43.9899719904427,44.9033605582282,41.8708122993559,44.2453279341246,39624.7678988908,0.0,1.0
2025-01-22,43.94,45.0,43.71,44.81,18917,43.1551544822516,44.1962210218781,42.9292626859176,44.0096147553413,19261.0359057306,0.0,1.0
2025-01-23,42.87,44.04,42.7,43.94,24496,42.1042665601759,43.2533683067447,41.9373030585377,43.1551544822516,24941.4989452226,0.0,1.0
2025-01-24,43.4,43.9999,42.0742,42.51,27869,42.6247998299891,43.213984563123,41.3226809448601,41.7506967920008,28375.8423458691,0.0,1.0
2025-01-27,43.24,44.6008,42.94,43.4,21675,42.4676577108002,43.8041514345018,42.173016237321,42.6247998299891,22069.1945475874,0.0,1.0
2025-01-28,43.72,43.72,42.73,43.43,11863,42.9390840683669,42.9390840683669,41.9667672058856,42.654263977337,12078.747631743,0.0,1.0
2025-01-29,43.5,44.11,42.5881,43.28,12513,42.7230136544822,43.3221179838898,41.8274017889299,42.5069432405974,12740.5689215207,0.0,1.0
2025-01-30,43.58,44.33,42.76,42.76,14946,42.8015847140766,43.5381883977746,41.9962313532335,41.9962313532335,15217.8169184887,0.0,1.0
2025-01-31,42.96,43.8671,42.54,43.59,15682,42.1926590022196,43.0835566041962,41.7801609393488,42.8114060965259,15967.2022558369,0.0,1.0
2025-02-03,42.08,42.745,41.4,41.92,11004,41.3283773466807,41.9814992795595,40.6605233401279,41.1712352274918,11204.1253426368,0.0,1.0
2025-02-04,42.64,43.0425,41.45,43.0425,17301,41.8783747638418,42.2736854074264,40.7096302523744,42.2736854074264,17615.6463606833,0.0,1.0
2025-02-05,42.64,43.215,42.34,42.98,14230,41.8783747638418,42.4431042546769,41.5837332903626,42.2123017671182,14488.7953131335,0.0,1.0
2025-02-06,42.88,43.18,42.82,42.82,8209,42.1140879426252,42.4087294161044,42.0551596479293,42.0551596479293,8358.29379659261,0.0,1.0
2025-02-07,42.24,42.88,42.0101,42.88,10440,41.4855194658696,42.1140879426252,41.25972588336,42.1140879426252,10629.8681004296,0.0,1.0
2025-02-10,42.37,42.39,41.5,42.27,18067,41.6131974377106,41.6328402026092,40.7587371646209,41.5149836132175,18395.5772960213,0.0,1.0
2025-02-11,43.28,43.28,42.17,42.17,11376,42.5069432405974,42.5069432405974,41.4167697887244,41.4167697887244,11582.8907577095,0.0,1.0
2025-02-12,42.21,42.89,42.12,42.89,11275,41.4560553185217,42.1239093250745,41.3676628764779,42.1239093250745,11480.0539111441,0.0,1.0
2025-02-13,43.2,43.27,42.12,42.4,9888,42.428372181003,42.4971218581481,41.3676628764779,41.6426615850585,10067.8290974184,0.0,1.0
2025-02-14,43.17,43.66,43.06,43.22,8657,42.3989080336551,42.8801557736711,42.2908728267127,42.4480149459016,8814.4413932394,0.0,1.0
2025-02-18,43.43,43.76,41.5,43.11,18503,42.654263977337,42.9783695981641,40.7587371646209,42.3399797389592,18839.5066534722,0.0,1.0
2025-02-19,42.81,43.4699,42.28,42.8,14390,42.04533826548,42.6934512933098,41.5248049956668,42.0355168830307,14651.7051690788,0.0,1.0
2025-02-20,41.81,42.91,41.4566,42.36,12525,41.0632000205494,42.1435520899731,40.7161123647909,41.6033760552613,12752.7871607166,0.0,1.0
2025-02-21,40.12,42.16,40.1,42.16,30144,39.4033863866167,41.4069484062751,39.383743621718,41.4069484062751,30692.2168600911,0.0,1.0
2025-02-24,40.77,41.61,39.81,40.15,20879,40.0417762458216,40.8667723715633,39.0989235306882,39.4328505339646,21258.7180142596,0.0,1.0
2025-02-25,40.54,42.11,40.5,41.02,28339,39.8158844494875,41.3578414940286,39.7765989196903,40.2873108070542,28854.3900477084,0.0,1.0
2025-02-26,41.09,41.1,40.295,41.1,7201,40.3560604841994,40.3658818666487,39.5752605794795,40.3658818666487,7331.96170413733,0.0,1.0
2025-02-27,40.6,40.81,40.425,40.57,7089,39.8748127441834,40.0810617756188,39.7029385513205,39.8453485968354,7217.92480497564,0.0,1.0
2025-02-28,41.22,41.84,40.52,41.375,17100,40.4837384560403,41.0926641678973,39.7962416845889,40.6359698840046,17410.990854152,0.0,1.0
2025-03-03,40.64,41.41,40.4216,41.22,10255,39.9140982739806,40.6703447225772,39.6995992812877,40.4837384560403,10441.5035794929,0.0,1.0
2025-03-04,39.92,40.91,39.76,40.55,31422,39.2069587376305,40.1792756001118,39.0498166184416,39.8257058319368,31993.4593344541,0.0,1.0
2025-03-05,40.02,40.61,39.5726,40.485,27336,39.3051725621236,39.8846341266327,38.8657639113416,39.7618668460163,27833.1488882514,0.0,1.0
2025-03-06,40.21,40.34,39.35,40.02,8820,39.4917788286604,39.6194568005014,38.6471399380201,39.3051725621236,8980.40580898367,0.0,1.0
2025-03-07,40.4,40.8199,39.775,39.95,16312,39.6783850951972,40.0907849442436,39.0645486921156,39.2364228849785,16608.6598136215,0.0,1.0
2025-03-10,38.92,40.21,38.92,39.87,32991,38.2248204926999,39.4917788286604,38.2248204926999,39.157851825384,33590.9941093175,0.0,1.0
2025-03-11,39.38,39.9699,38.528,39.5,27049,38.676604085368,39.2559674360526,37.8398223006871,38.7944606747597,27540.9293341496,0.0,1.0
2025-03-12,39.15,39.9,37.11,39.9,12368,38.4507122890339,39.1873159727319,36.4471502693755,39.1873159727319,12592.9318645703,0.0,1.0
2025-03-13,38.44,39.5415,38.37,38.88,20065,37.7533941351332,38.8352194119243,37.6846444579881,38.1855349629027,20429.914122138,0.0,1.0
2025-03-14,38.86,39.5295,38.61,39.005,34529,38.1658921980041,38.8234337529851,37.9203576367714,38.308302243519,35156.9650995915,0.0,1.0
2025-03-17,38.77,38.88,38.24,38.69,13504,38.0774997559603,38.1855349629027,37.5569664861471,37.9989286963659,13749.5918417818,0.0,1.0
2025-03-18,38.8,38.8,38.01,38.33,41379,38.1069639033082,38.1069639033082,37.331074689813,37.6453589281908,42131.5433072489,0.0,1.0
2025-03-19,39.35,39.36,38.43,39.285,23077,38.6471399380201,38.6569613204694,37.7435727526839,38.5833009520996,23496.6921603079,0.0,1.0
2025-03-20,39.06,39.14,38.54,38.66,24991,38.5980330257735,38.6770868568555,38.0841831237407,38.2027638703637,25290.1089376286,0.24,1.0
2025-03-21,39.36,39.8199,37.92,38.68,54742,38.8944848923309,39.3489456037634,37.4715159328554,38.2225273281342,55397.1887264882,0.0,1.0
2025-03-24,40.32,41.0,39.79,40.1,17373,39.8431308653146,40.5150884295114,39.3193992343965,39.6257328298392,17580.9316383267,0.0,1.0
2025-03-25,38.97,40.15,38.34,39.74,45438,38.5090974658063,39.6751414742654,37.8865485460358,39.2699905899703,45981.8322559309,0.0,1.0
2025-03-26,39.59,40.39,38.865,38.94,73814,39.1217646566916,39.9123029675114,38.4053393125112,38.4794522791506,74697.4551287311,0.0,1.0
2025-03-27,39.34,39.585,38.8797,39.37,24303,38.8747214345605,39.116823792249,38.4198654539725,38.9043666212162,24593.8744952658,0.0,1.0
2025-03-28,39.27,39.27,38.555,39.2,36321,38.8055493323637,38.8055493323637,38.0990057170686,38.736377230167,36755.7139259577,0.0,1.0
2025-03-31,38.74,39.3,38.26,38.765,117239,38.2818177014457,38.8351945190195,37.8074947149538,38.3065220236588,118642.194459551,0.0,1.0
2025-04-01,39.19,40.1234,38.05,38.12,24880,38.7264955012817,39.6488560754307,37.5999784083636,37.6691505105604,25177.7804156777,0.0,1.0
2025-04-02,39.38,39.38,38.45,38.68,33250,38.9142483501014,38.9142483501014,37.9952475637735,38.2225273281342,33647.9581519808,0.0,1.0
2025-04-03,37.45,38.32,36.295,38.32,52983,37.0070746752488,37.8667850882653,35.8657349890028,37.8667850882653,53617.1358425985,0.0,1.0
2025-04-04,36.34,37.09,32.49,36.51,116776,35.9102027689865,36.6513324353799,32.1057371481665,36.0781921600356,118173.652967089,0.0,1.0
2025-04-07,36.01,37.613,34.36,35.09,42907,35.5841057157733,37.1681468560784,33.9536204497076,34.6749866583306,43420.5395617155,0.0,1.0
2025-04-08,35.79,37.02,34.63,36.42,33367,35.3667076802979,36.5821603331832,34.2204271296093,35.9892566000684,33766.3584859291,0.0,1.0
2025-04-09,37.16,38.125,34.24,35.54,39796,36.7205045375767,37.674091375003,33.8350397030846,35.1196644581667,40272.3050410895,0.0,1.0
2025-04-10,35.37,37.99,34.16,36.81,36970,34.9516750671175,37.5406880350521,33.7559858720027,36.374644026593,37412.4815903377,0.0,1.0
2025-04-11,34.55,35.42,34.45,34.85,42757,34.1413732985273,35.0010837115438,34.0425560096748,34.4378251650847,43268.7442617817,0.0,1.0
2025-04-14,35.52,35.62,34.6,34.99,50626,35.0999010003962,35.1987182892487,34.1907819429535,34.5761693694781,51231.9256963062,0.0,1.0
2025-04-15,35.9,36.31,35.47,35.65,23872,35.4754066980356,35.8805575823307,35.05049235597,35.2283634759044,24157.7160001229,0.0,1.0
2025-04-16,35.49,35.66,35.0253,35.605,12007,35.0702558137405,35.2382452047897,34.6110518724431,35.1838956959208,12150.7077753634,0.0,1.0
2025-04-17,34.99,36.04,34.765,35.51,35160,34.5761693694781,35.613750902429,34.3538304695601,35.090019271511,35580.8183044705,0.0,1.0
2025-04-21,34.83,35.16,33.92,34.63,21951,34.4180617073142,34.7441587605273,33.5188243787568,34.2204271296093,22213.7241923047,0.0,1.0
2025-04-22,35.82,36.0375,35.39,35.66,27728,35.3963528669536,35.6112804702077,34.971438524888,35.2382452047897,28059.8671770864,0.0,1.0
2025-04-23,35.74,37.7381,35.46,36.79,25020,35.3172990358716,37.2917672844328,35.0406106270847,36.3548805688225,25319.4560289492,0.0,1.0
2025-04-24,36.18,36.44,35.8,36.44,12487,35.7520951068225,36.0090200578389,35.3765894091831,36.0090200578389,12636.4527351514,0.0,1.0
2025-04-25,36.2,36.34,35.6,35.94,15218,35.771858564593,35.9102027689865,35.1789548314782,35.5149336135766,15400.1391626118,0.0,1.0
2025-04-28,36.74,36.83,36.0,36.63,16505,36.3054719243963,36.3944074843635,35.5742239868881,36.1967729066586,16702.5428360434,0.0,1.0
2025-04-29,36.73,36.96,36.0401,36.74,12409,36.2955901955111,36.5228699598717,35.6138497197179,36.3054719243963,12557.5191791858,0.0,1.0
2025-04-30,36.4,37.16,35.5,36.73,24238,35.9694931422979,36.7205045375767,35.0801375426257,36.2955901955111,24528.0965319612,0.0,1.0
2025-05-01,36.94,37.2,35.5,36.29,32254,36.5031065021012,36.7600314531177,35.0801375426257,35.8607941245602,32640.0373604207,0.0,1.0
2025-05-02,37.44,37.795,36.86,36.865,22043,36.9971929463636,37.3479943217898,36.4240526710193,36.4289935354619,22306.8253095973,0.0,1.0
2025-05-05,37.28,37.9,36.64,36.64,11506,36.8390852841996,37.4517524750849,36.2066546355438,36.2066546355438,11643.7114735847,0.0,1.0
2025-05-06,36.92,37.55,36.81,37.38,21969,36.4833430443308,37.1058919641013,36.374644026593,36.9379025730521,22231.9396282967,0.0,1.0
2025-05-07,36.9,37.98,36.47,36.96,26020,36.4635795865603,37.5308063061669,36.0386652444947,36.5228699598717,26331.4246951741,0.0,1.0
2025-05-08,37.79,38.92,37.54,37.655,13157,37.3430534573472,38.4596888213801,37.096010235216,37.2096501173964,13314.4717415221,0.0,1.0
2025-05-09,37.34,37.58,37.1227,37.39,11976,36.8983756575111,37.135537150757,36.6836456888347,36.9477843019373,12119.3367467104,0.0,1.0
2025-05-12,39.07,39.38,37.5,38.8,82966,38.6079147546588,38.9142483501014,37.0564833196751,38.3411080747571,83958.9923620221,0.0,1.0
2025-05-13,39.15,39.335,38.33,38.9,13205,38.6869685857408,38.8697805701178,37.8766668171505,38.4399253636096,13363.0462375009,0.0,1.0
2025-05-14,38.92,39.12,38.5,38.595,12951,38.4596888213801,38.657323399085,38.0446562081997,38.1385326326096,13106.0061962798,0.0,1.0
2025-05-15,39.1,39.92,38.485,38.92,8194,38.6375599413145,39.4478617099048,38.0298336148719,38.4596888213801,8292.07125104754,0.0,1.0
2025-05-16,39.21,39.33,38.16,39.04,30948,38.7462589590522,38.8648397056752,37.7086774261013,38.5782695680031,31318.4062823309,0.0,1.0
2025-05-19,39.4,39.43,38.0247,38.6554,22462,38.9340118078719,38.9636569945277,37.574977634284,38.1982182750765,22730.8401807456,0.0,1.0
2025-05-20,39.21,39.69,38.7683,39.69,22422,38.7462589590522,39.2205819455441,38.3097829941909,39.2205819455441,22690.3614340967,0.0,1.0
2025-05-21,37.54,39.0,37.54,39.0,18557,37.096010235216,38.5387426524621,37.096010235216,38.5387426524621,18779.1025391371,0.0,1.0
2025-05-22,37.23,38.0,37.22,37.51,13753,36.7896766397734,37.5505697639374,36.7797949108882,37.0663650485603,13917.6050665922,0.0,1.0
2025-05-23,37.39,37.41,36.6015,36.8,11760,36.9477843019373,36.9675477597078,36.1686099793356,36.3647622977078,11900.7515148058,0.0,1.0
2025-05-27,38.11,38.53,38.065,38.27,8712,37.6592687816751,38.0743013948555,37.6148010016915,37.8173764438391,8816.27102015208,0.0,1.0
2025-05-28,38.2,38.36,37.62,37.765,13579,37.7482043416423,37.9063120038063,37.175064066298,37.3183491351341,13741.5225186691,0.0,1.0
2025-05-29,39.04,39.41,38.1368,38.1413,22545,38.5782695680031,38.9438935367572,37.6857518150876,37.6901985930859,22814.8335800423,0.0,1.0
2025-05-30,38.62,39.2,36.9146,37.67,35394,38.1632369548227,38.736377230167,36.4780069107327,37.2244727107243,35817.6189723671,0.0,1.0
2025-06-02,38.96,39.0,37.685,39.0,38565,38.4992157369211,38.5387426524621,37.2392953040521,38.5387426524621,39026.5716129665,0.0,1.0
2025-06-03,39.05,39.6798,38.545,39.09,20879,38.5881512968883,39.2105025820811,38.0891239881833,38.6276782124293,21128.8937821115,0.0,1.0
2025-06-04,38.69,39.16,38.435,39.16,19181,38.2324090570194,38.696850314626,37.9804249704456,38.696850314626,19410.5709868615,0.0,1.0
2025-06-05,38.34,38.69,38.255,38.255,9463,37.8865485460358,38.2324090570194,37.8025538505112,37.8025538505112,9576.25948848704,0.0,1.0
2025-06-06,39.5,39.7,38.465,39.45,24812,39.0328290967244,39.2304636744293,38.0100701571014,38.9834204522982,25108.9665463743,0.0,1.0
2025-06-09,39.25,39.76,39.14,39.5552,9280,38.7857858745932,39.2897540477408,38.6770868568555,39.087376240171,9391.06922256787,0.0,1.0
2025-06-10,39.9,40.21,39.34,39.8,9871,39.4280982521343,39.7344318475769,38.8747214345605,39.3292809632818,9989.14270430682,0.0,1.0
2025-06-11,39.3,39.87,39.2,39.77,6048,38.8351945190195,39.3984530654785,38.736377230167,39.2996357766261,6120.38649332871,0.0,1.0
2025-06-12,39.5,39.645,39.2,39.2,6920,39.0328290967244,39.1761141655605,38.736377230167,38.736377230167,7002.8231702769,0.0,1.0
2025-06-13,38.85,39.29,38.458,39.26,28405,38.3905167191834,38.8253127901342,38.0031529468817,38.7956676034785,28744.9699641207,0.0,1.0
2025-06-16,38.47,39.39,38.22,38.8,10375,38.015011021544,38.9241300789867,37.7679677994128,38.3411080747571,10499.1749120842,0.0,1.0
2025-06-17,37.95,38.69,37.92,38.52,32910,37.5011611195112,38.2324090570194,37.4715159328554,38.0644196659702,33303.8888054642,0.0,1.0
2025-06-18,38.14,38.8699,37.56,37.56,30504,37.6889139683309,38.410181359665,37.1157736929865,37.1157736929865,30869.0921945269,0.0,1.0
2025-06-20,38.63,39.04,37.61,38.32,40663,38.4102801769539,38.8179481777965,37.3960817358332,38.1020433958289,40895.6061440678,0.24,1.0
2025-06-23,40.13,40.25,38.54,38.54,35918,39.9017484727196,40.0210659363809,38.3207920792079,38.3207920792079,36123.4631355932,0.0,1.0
2025-06-24,40.25,41.5,40.1,40.53,29496,40.0210659363809,41.2639561828523,39.8719191068043,40.2994733515905,29664.727118644,0.0,1.0
2025-06-25,40.11,40.55,38.76,40.55,15664,39.8818622287761,40.319359595534,38.5395407625869,40.319359595534,15753.6033898305,0.0,1.0
2025-06-26,41.2,41.28,39.875,40.11,18921,40.9656625236992,41.0452074994733,39.6481988624394,39.8818622287761,19029.2345338983,0.0,1.0
2025-06-27,42.0,42.07,41.01,41.2,85297,41.7611122814409,41.8307141352433,40.7767432062355,40.9656625236992,85784.9277542373,0.0,1.0
2025-06-30,41.83,42.35,41.345,41.88,123202,41.5920792079208,42.1091215504529,41.1098377922899,41.6417948177796,123906.75720339,0.0,1.0
2025-07-01,43.43,44.145,41.7,41.83,30992,43.1829787234043,43.8939119443859,41.4628186222878,41.5920792079208,31169.2847457627,0.0,1.0
2025-07-02,43.95,44.46,42.93,43.01,24873,43.7000210659364,44.2071202864967,42.6858226248157,42.7653676005898,25015.2819915254,0.0,1.0
2025-07-03,44.49,44.83,44.29,44.83,6727,44.2369496524121,44.5750157994523,44.0380872129766,44.5750157994523,6765.48072033898,0.0,1.0
2025-07-07,43.47,44.58,42.965,44.58,29203,43.2227512112913,44.326437750158,42.7206235517169,44.326437750158,29370.0510593221,0.0,1.0
2025-07-08,44.47,44.69,43.605,43.665,19388,44.2170634084685,44.4358120918475,43.3569833579103,43.4166420897409,19498.9059322034,0.0,1.0
2025-07-09,44.43,44.86,43.61,44.41,13814,44.1772909205814,44.6048451653676,43.3619549188961,44.1574046766379,13893.0207627119,0.0,1.0
2025-07-10,45.1,45.29,44.25,44.25,27269,44.8434800926901,45.0323994101538,43.9983147250895,43.9983147250895,27424.9879237288,0.0,1.0
2025-07-11,45.04,45.6,44.61,44.61,18337,44.7838213608595,45.3406361912787,44.3562671160733,44.3562671160733,18441.8938559322,0.0,1.0
2025-07-14,46.27,46.51,45.44,45.44,56658,46.0068253633874,46.2454602907099,45.1815462397304,45.1815462397304,56982.1029661017,0.0,1.0
2025-07-15,45.55,46.27,45.195,45.44,56395,45.2909205814198,46.0068253633874,44.937939751422,45.1815462397304,56717.5985169492,0.0,1.0
2025-07-16,45.58,45.83,44.6,45.55,45116,45.3207499473352,45.5693279966294,44.3463239941015,45.2909205814198,45374.0788135593,0.0,1.0
2025-07-17,46.44,46.755,44.98,46.49,52135,46.1758584369075,46.4890667790183,44.7241626290289,46.2255740467664,52433.2298728814,0.0,1.0
2025-07-18,48.51,48.89,46.5,47.08,91322,48.2340846850642,48.6119233199916,46.2355171687381,46.8122182431009,91844.3927966103,0.0,1.0
2025-07-21,48.3,48.89,47.71,48.81,43125,48.025279123657,48.6119233199916,47.4386349273225,48.5323783442174,43371.6896186441,0.0,1.0
2025-07-22,48.82,49.39,47.75,47.78,50233,48.5423214661892,49.1090794185802,47.4784074152096,47.5082367811249,50520.3497881356,0.0,1.0
2025-07-23,48.31,48.5399,47.99,48.5399,21029,48.0352222456288,48.2638146197598,47.7170423425321,48.2638146197598,21149.2930084746,0.0,1.0
2025-07-24,47.14,48.0,47.1,48.0,24195,46.8718769749315,47.7269854645039,46.8321044870444,47.7269854645039,24333.4036016949,0.0,1.0
2025-07-25,46.96,47.22,46.46,47.22,10092,46.6929007794396,46.9514219507057,46.1957446808511,46.9514219507057,10149.729661017,0.0,1.0
2025-07-28,47.15,48.11,46.39,47.9,11772,46.8818200969033,47.8363598061934,46.1261428270487,47.6275542447862,11839.3398305085,0.0,1.0
2025-07-29,46.4,47.65,46.21,47.65,14714,46.1360859490204,47.3789761954919,45.9471666315568,47.3789761954919,14798.1690677966,0.0,1.0
2025-07-30,45.09,47.145,44.95,47.145,11486,44.8335369707183,46.8768485359174,44.6943332631135,46.8768485359174,11551.7038135593,0.0,1.0
2025-07-31,44.29,44.985,43.9938,44.69,9436,44.0380872129766,44.7291341900147,43.7435719401727,44.4358120918475,9489.97711864407,0.0,1.0
2025-08-01,43.0,43.435,42.6067,42.6067,12724,42.7554244786181,43.1879502843901,42.3643614914683,42.3643614914683,12796.7855932203,0.0,1.0
2025-08-04,43.49,43.88,42.89,42.94,17772,43.2426374552349,43.630419212134,42.6460501369286,42.6957657467874,17873.6618644068,0.0,1.0
2025-08-05,43.79,43.87,42.86,42.86,13827,43.540931114388,43.6204760901622,42.6162207710133,42.6162207710133,13906.0951271187,0.0,1.0
2025-08-06,43.82,44.2399,43.5401,43.96,7349,43.5707604803033,43.988272171898,43.2924524963135,43.7099641879081,7391.03877118645,0.0,1.0
2025-08-07,43.19,44.19,43.16,43.95,11369,42.9443437960817,43.9386559932589,42.9145144301664,43.7000210659364,11434.0345338983,0.0,1.0
2025-08-08,44.4,46.04,43.34,46.04,10213,44.1474615546661,45.7781335580367,43.0934906256583,45.7781335580367,10271.4218220339,0.0,1.0
2025-08-11,44.03,44.8,43.89,44.4,13028,43.7795660417106,44.545186433537,43.6403623341057,44.1474615546661,13102.5245762712,0.0,1.0
2025-08-12,45.885,46.85,44.21,44.21,22584,45.6240151674742,46.5835264377502,43.9585422372024,43.9585422372024,22713.1881355932,0.0,1.0
2025-08-13,46.04,46.765,45.79,46.38,29311,45.7781335580367,46.4990099009901,45.5295555087424,46.1161997050769,29478.6688559322,0.0,1.0
2025-08-14,45.97,46.08,45.49,45.65,12831,45.7085317042342,45.8179060459237,45.2312618495892,45.3903518011376,12904.3976694915,0.0,1.0
2025-08-15,44.755,46.25,44.51,46.25,20244,44.500442384664,45.9869391194439,44.2568358963556,45.9869391194439,20359.8025423729,0.0,1.0
2025-08-18,45.255,46.085,44.6,44.89,10954,44.9975984832526,45.8228776069096,44.3463239941015,44.6346745312829,11016.6605932203,0.0,1.0
2025-08-19,45.12,45.85,44.18,45.85,19114,44.8633663366337,45.589214240573,43.9287128712871,45.589214240573,19223.338559322,0.0,1.0
2025-08-20,45.49,45.69,45.0,45.27,22589,45.2312618495892,45.4301242890246,44.7440488729724,45.0125131662102,22718.2167372881,0.0,1.0
2025-08-21,46.26,46.75,45.37,45.49,42818,45.9968822414156,46.4840952180324,45.1119443859279,45.2312618495892,43062.9334745763,0.0,1.0
2025-08-22,48.9,49.16,46.95,46.95,20842,48.6218664419633,48.8803876132294,46.6829576574679,46.6829576574679,20961.2233050848,0.0,1.0
2025-08-25,49.5,49.99,48.22,49.06,43150,49.2184537602696,49.7056667368865,47.9457341478829,48.7809563935117,43396.8326271187,0.0,1.0
2025-08-26,49.45,49.6,48.99,49.4,35378,49.1687381504108,49.3178849799874,48.7113545397093,49.1190225405519,35580.3741525424,0.0,1.0
2025-08-27,49.84,49.98,49.2017,49.21,14242,49.5565199073099,49.6957236149147,48.9218504318517,48.9301032230883,14323.4690677966,0.0,1.0
2025-08-28,49.4,49.71,49.31,49.71,8334,49.1190225405519,49.4272593216768,49.029534442806,49.4272593216768,8381.67330508475,0.0,1.0
2025-08-29,49.61,49.975,49.46,49.675,6469,49.3278281019591,49.6907520539288,49.1786812723826,49.3924583947756,6506.00487288136,0.0,1.0
2025-09-02,48.82,49.4,48.3101,49.11,25285,48.5423214661892,49.1190225405519,48.0353216768485,48.8306720033705,25429.6387711864,0.0,1.0
2025-09-03,48.82,48.85,47.555,48.75,19013,48.5423214661892,48.5721508321045,47.2845165367601,48.4727196123868,19121.7608050847,0.0,1.0
2025-09-04,49.66,49.66,49.03,49.11,16615,49.377543711818,49.377543711818,48.7511270275964,48.8306720033705,16710.0434322034,0.0,1.0
2025-09-05,48.44,50.1,48.42,49.86,12880,48.1644828312618,49.8150410785759,48.1445965873183,49.5764061512534,12953.6779661017,0.0,1.0
2025-09-08,49.26,49.29,48.47,48.47,7245,48.9798188329471,49.0096481988624,48.1943121971772,48.1943121971772,7286.44385593221,0.0,1.0
2025-09-09,48.65,49.19,48.45,49.19,12832,48.373288392669,48.9102169791447,48.1744259532336,48.9102169791447,12905.4033898305,0.0,1.0
2025-09-10,48.62,48.68,48.33,48.399,10301,48.3434590267537,48.4031177585844,48.0551084895724,48.1237160311776,10359.9252118644,0.0,1.0
2025-09-11,49.065,49.22,48.57,48.89,11644,48.7859279544976,48.94004634506,48.2937434168949,48.6119233199916,11710.6076271186,0.0,1.0
2025-09-12,48.14,48.62,48.08,48.56,7411,47.8661891721087,48.3434590267537,47.8065304402781,48.2838002949231,7453.39343220339,0.0,1.0
2025-09-15,49.0,49.055,48.26,48.56,11428,48.7212976616811,48.7759848325258,47.98550663577,48.2838002949231,11493.3720338983,0.0,1.0
2025-09-16,47.99,49.07,47.53,48.82,13607,47.7170423425321,48.7908995154835,47.2596587318306,48.5423214661892,13684.8366525424,0.0,1.0
2025-09-17,48.02,49.38,48.01,48.29,19219,47.7468717084474,49.0991362966084,47.7369285864757,48.0153360016853,19328.9391949153,0.0,1.0
2025-09-18,48.88,49.765,48.47,48.49,73213,48.6019801980198,49.4819464925216,48.1943121971772,48.2141984411207,73631.8031779661,0.0,1.0
2025-09-19,47.2,48.675,47.1,48.38,46700,47.2,48.675,47.1,48.38,46700,0.27,1.0
2025-09-22,48.38,48.38,46.93,47.7,33440,48.38,48.38,46.93,47.7,33440,0.0,1.0
2025-09-23,47.77,48.97,47.59,48.6,22886,47.77,48.97,47.59,48.6,22886,0.0,1.0
2025-09-24,47.8,48.15,47.275,48.105,17225,47.8,48.15,47.275,48.105,17225,0.0,1.0
2025-09-25,47.73,48.17,47.3801,47.97,16355,47.73,48.17,47.3801,47.97,16355,0.0,1.0
2025-09-26,47.53,47.81,47.43,47.81,6125,47.53,47.81,47.43,47.81,6125,0.0,1.0
2025-09-29,46.13,47.62,46.13,47.62,8920,46.13,47.62,46.13,47.62,8920,0.0,1.0
2025-09-30,46.27,47.02,45.47,45.9,45710,46.27,47.02,45.47,45.9,45710,0.0,1.0
2025-10-01,46.12,46.82,45.9,46.3,17297,46.12,46.82,45.9,46.3,17297,0.0,1.0
2025-10-02,46.25,46.55,45.53,45.91,13940,46.25,46.55,45.53,45.91,13940,0.0,1.0
2025-10-03,46.47,47.25,46.3,46.76,13536,46.47,47.25,46.3,46.76,13536,0.0,1.0
2025-10-06,46.32,46.8,46.11,46.72,6660,46.32,46.8,46.11,46.72,6660,0.0,1.0
2025-10-07,45.64,46.9585,45.64,46.38,8829,45.64,46.9585,45.64,46.38,8829,0.0,1.0
2025-10-08,45.855,46.055,45.72,46.055,4733,45.855,46.055,45.72,46.055,4733,0.0,1.0
2025-10-09,45.56,46.04,44.9309,45.57,18463,45.56,46.04,44.9309,45.57,18463,0.0,1.0
2025-10-10,43.6,45.86,43.6,45.86,8235,43.6,45.86,43.6,45.86,8235,0.0,1.0
2025-10-13,43.95,44.575,43.6,44.2,10179,43.95,44.575,43.6,44.2,10179,0.0,1.0
2025-10-14,45.33,45.67,44.005,44.065,12913,45.33,45.67,44.005,44.065,12913,0.0,1.0
2025-10-15,45.59,47.99,44.37,47.1,20028,45.59,47.99,44.37,47.1,20028,0.0,1.0
2025-10-16,43.36,44.21,43.11,44.21,13374,43.36,44.21,43.11,44.21,13374,0.0,1.0
2025-10-17,43.08,43.95,43.015,43.36,14691,43.08,43.95,43.015,43.36,14691,0.0,1.0
2025-10-20,43.05,43.4,42.46,43.33,24361,43.05,43.4,42.46,43.33,24361,0.0,1.0
2025-10-21,42.61,43.1,42.6,42.87,13628,42.61,43.1,42.6,42.87,13628,0.0,1.0
2025-10-22,43.1,43.36,42.9,42.9,9646,43.1,43.36,42.9,42.9,9646,0.0,1.0
2025-10-23,42.84,43.35,42.84,43.35,28885,42.84,43.35,42.84,43.35,28885,0.0,1.0
2025-10-24,43.18,43.715,43.015,43.25,8130,43.18,43.715,43.015,43.25,8130,0.0,1.0
2025-10-27,42.68,43.91,42.68,43.91,16715,42.68,43.91,42.68,43.91,16715,0.0,1.0
2025-10-28,42.43,42.7975,42.31,42.72,11544,42.43,42.7975,42.31,42.72,11544,0.0,1.0
2025-10-29,40.93,42.73,40.565,42.73,15572,40.93,42.73,40.565,42.73,15572,0.0,1.0
2025-10-30,41.64,41.875,40.97,40.97,21938,41.64,41.875,40.97,40.97,21938,0.0,1.0
2025-10-31,41.51,42.02,40.98,41.74,26411,41.51,42.02,40.98,41.74,26411,0.0,1.0
2025-11-03,41.61,42.1035,40.96,41.05,14164,41.61,42.1035,40.96,41.05,14164,0.0,1.0
2025-11-04,41.22,41.73,40.705,40.76,9396,41.22,41.73,40.705,40.76,9396,0.0,1.0
2025-11-05,41.66,42.3749,41.0674,41.0674,8749,41.66,42.3749,41.0674,41.0674,8749,0.0,1.0
2025-11-06,41.01,41.52,41.01,41.25,6294,41.01,41.52,41.01,41.25,6294,0.0,1.0
2025-11-07,41.32,41.47,41.0,41.0,8008,41.32,41.47,41.0,41.0,8008,0.0,1.0
2025-11-10,41.27,41.34,40.9501,41.18,3739,41.27,41.34,40.9501,41.18,3739,0.0,1.0
2025-11-11,41.56,41.56,41.0,41.33,4600,41.56,41.56,41.0,41.33,4600,0.0,1.0
2025-11-12,41.44,42.78,41.0843,42.78,6800,41.44,42.78,41.0843,42.78,6800,0.0,1.0
2025-11-13,41.59,42.0,41.59,41.79,6470,41.59,42.0,41.59,41.79,6470,0.0,1.0
2025-11-14,41.4,41.655,40.65,41.0,8586,41.4,41.655,40.65,41.0,8586,0.0,1.0
2025-11-17,40.41,41.7155,40.0,41.7155,9571,40.41,41.7155,40.0,41.7155,9571,0.0,1.0
2025-11-18,40.69,41.29,40.69,41.0328,11469,40.69,41.29,40.69,41.0328,11469,0.0,1.0
2025-11-19,40.7,41.13,40.7,41.13,5398,40.7,41.13,40.7,41.13,5398,0.0,1.0
2025-11-20,41.0,41.65,41.0,41.32,6466,41.0,41.65,41.0,41.32,6466,0.0,1.0
2025-11-21,41.93,43.41,40.03,40.92,21420,41.93,43.41,40.03,40.92,21420,0.0,1.0
2025-11-24,41.11,41.94,41.11,41.94,4089,41.11,41.94,41.11,41.94,4089,0.0,1.0
2025-11-25,42.07,42.72,42.06,42.72,6049,42.07,42.72,42.06,42.72,6049,0.0,1.0
2025-11-26,42.0,42.17,41.61,41.65,8057,42.0,42.17,41.61,41.65,8057,0.0,1.0