date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-11-30,15.608,15.608,15.53,15.53,882,15.2603592373684,15.2603592373684,15.1840965502519,15.1840965502519,902.092525206762,0.0,1.0
2018-12-03,15.88,16.13,15.88,16.13,3024,15.5263009155184,15.7707326049944,15.5263009155184,15.7707326049944,3092.88865785174,0.0,1.0
2018-12-04,15.53,15.9,15.53,15.9,2049,15.1840965502519,15.5458554506765,15.1840965502519,15.5458554506765,2095.67753304836,0.0,1.0
2018-12-06,15.43,15.43,15.0988,15.0988,2066,15.0863238744615,15.0863238744615,14.7625007722436,14.7625007722436,2113.06480394236,0.0,1.0
2018-12-07,15.38,15.59,15.38,15.59,1338,15.0374375365663,15.2427601557262,15.0374375365663,15.2427601557262,1368.4804974225,0.0,1.0
2018-12-10,15.21,15.23,14.94,15.18,1796,14.8712239877226,14.8907785228806,14.6072377630884,14.8418921849854,1836.91403091988,0.0,1.0
2018-12-11,15.358,15.358,15.358,15.358,1043,15.0159275478924,15.0159275478924,15.0159275478924,15.0159275478924,1066.76020837942,0.0,1.0
2018-12-12,15.529,15.561,15.37,15.37,539,15.183118823494,15.2144060797469,15.0276602689872,15.0276602689872,551.278765404131,0.0,1.0
2018-12-13,15.44,15.44,15.44,15.44,100,15.0961011420405,15.0961011420405,15.0961011420405,15.0961011420405,102.278064082399,0.0,1.0
2018-12-14,15.44,15.44,15.44,15.44,15,15.0961011420405,15.0961011420405,15.0961011420405,15.0961011420405,15.3417096123599,0.0,1.0
2018-12-17,14.4199,14.71,14.4199,14.71,1292,14.0987220763025,14.3823606087705,14.0987220763025,14.3823606087705,1321.43258794459,0.0,1.0
2018-12-18,14.23,14.36,14.23,14.36,572,13.9130517649765,14.040156243504,13.9130517649765,14.040156243504,585.030526551322,0.0,1.0
2018-12-19,13.89,13.89,13.89,13.89,136,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,139.098167152062,0.0,1.0
2018-12-20,13.89,13.89,13.89,13.89,100,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,102.278064082399,0.0,1.0
2018-12-21,13.89,13.89,13.89,13.89,0,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,0,0.0,1.0
2018-12-24,13.89,13.89,13.89,13.89,1,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,1.02278064082399,0.0,1.0
2018-12-26,13.89,13.89,13.89,13.89,11,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,11.2505870490639,0.0,1.0
2018-12-27,13.89,13.89,13.89,13.89,54,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,55.2301546044953,0.0,1.0
2018-12-28,13.89,13.89,13.89,13.89,3,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,3.06834192247196,0.0,1.0
2018-12-31,13.89,13.89,13.89,13.89,7,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,7.15946448576791,0.0,1.0
2019-01-02,13.89,13.89,13.89,13.89,85,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,86.9363544700389,0.0,1.0
2019-01-03,13.89,13.89,13.89,13.89,36,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,36.8201030696636,0.0,1.0
2019-01-04,13.89,13.89,13.89,13.89,10,13.5806246672891,13.5806246672891,13.5806246672891,13.5806246672891,10.2278064082399,0.0,1.0
2019-01-07,14.73,14.73,14.69,14.709,800,14.4019151439286,14.4019151439286,14.3628060736124,14.3813828820126,818.224512659191,0.0,1.0
2019-01-08,14.8,14.86,14.8,14.86,632,14.4703560169819,14.5290196224561,14.4703560169819,14.5290196224561,646.39736500076,0.0,1.0
2019-01-09,15.117,15.117,15.05,15.05,383,14.7802953992375,14.7802953992375,14.7147877064579,14.7147877064579,391.724985435588,0.0,1.0
2019-01-10,14.93,14.93,14.823,14.823,3107,14.5974604955094,14.5974604955094,14.4928437324136,14.4928437324136,3177.77945104014,0.0,1.0
2019-01-11,14.99,14.99,14.99,14.99,322,14.6561241009836,14.6561241009836,14.6561241009836,14.6561241009836,329.335366345326,0.0,1.0
2019-01-14,14.95,14.97,14.916,14.92,7006,14.6170150306675,14.6365695658256,14.5837723208987,14.5876832279304,7165.60116961287,0.0,1.0
2019-01-15,15.13,15.16,15.075,15.075,1492,14.7930058470902,14.8223376498274,14.7392308754055,14.7392308754055,1525.9887161094,0.0,1.0
2019-01-16,15.3,15.3,15.2,15.2,2734,14.9592193959339,14.9592193959339,14.8614467201435,14.8614467201435,2796.2822720128,0.0,1.0
2019-01-17,15.48,15.48,15.32,15.36,689,15.1352102123567,15.1352102123567,14.978773931092,15.0178830014082,704.69586152773,0.0,1.0
2019-01-18,15.68,15.69,15.59,15.59,4338,15.3307555639375,15.3405328315166,15.2427601557262,15.2427601557262,4436.82241989448,0.0,1.0
2019-01-22,15.45,15.45,15.45,15.45,391,15.1058784096196,15.1058784096196,15.1058784096196,15.1058784096196,399.90723056218,0.0,1.0
2019-01-23,15.37,15.37,15.37,15.37,1930,15.0276602689872,15.0276602689872,15.0276602689872,15.0276602689872,1973.96663679031,0.0,1.0
2019-01-24,15.57,15.58,15.5,15.58,627,15.2232056205681,15.2329828881471,15.1547647475148,15.2329828881471,641.283461796641,0.0,1.0
2019-01-25,15.751,15.751,15.751,15.751,373,15.4001741637487,15.4001741637487,15.4001741637487,15.4001741637487,381.497179027349,0.0,1.0
2019-01-28,15.894,15.894,15.67,15.682,1252,15.539989090129,15.539989090129,15.3209782963585,15.3327110174533,1280.52136231164,0.0,1.0
2019-01-29,15.8,15.82,15.792,15.82,3817,15.448082774886,15.4676373100441,15.4402609608228,15.4676373100441,3903.95370602518,0.0,1.0
2019-01-30,16.082,16.09,16.082,16.09,1095,15.723801720615,15.7316235346782,15.723801720615,15.7316235346782,1119.94480170227,0.0,1.0
2019-01-31,16.15,16.15,16.15,16.15,477,15.7902871401525,15.7902871401525,15.7902871401525,15.7902871401525,487.866365673044,0.0,1.0
2019-02-01,16.23,16.235,16.203,16.205,1520,15.8685052807848,15.8733939145743,15.8421066583214,15.8440621118372,1554.62657405247,0.0,1.0
2019-02-04,16.28,16.28,16.28,16.28,678,15.91739161868,15.91739161868,15.91739161868,15.91739161868,693.445274478668,0.0,1.0
2019-02-05,16.68,16.77,16.53,16.53,2187,16.3084823218417,16.3964777300531,16.1618233081561,16.1618233081561,2236.82126148207,0.0,1.0
2019-02-06,16.506,16.506,16.506,16.506,723,16.1383578659664,16.1383578659664,16.1383578659664,16.1383578659664,739.470403315745,0.0,1.0
2019-02-07,16.151,16.25,16.06,16.25,2771,15.7912648669104,15.8880598159429,15.7022917319411,15.8880598159429,2834.12515572328,0.0,1.0
2019-02-08,16.25,16.27,16.16,16.16,1245,15.8880598159429,15.907614351101,15.8000644077315,15.8000644077315,1273.36189782587,0.0,1.0
2019-02-11,16.35,16.36,16.3,16.349,31880,15.9858324917333,15.9956097593124,15.9369461538381,15.9848547649754,32606.2468294689,0.0,1.0
2019-02-12,16.6,16.6,16.499,16.499,3560,16.2302641812094,16.2302641812094,16.1315137786611,16.1315137786611,3641.0990813334,0.0,1.0
2019-02-13,16.4,16.52,16.22,16.52,34276,16.0347188296285,16.152046040577,15.8587280132058,16.152046040577,35056.8292448832,0.0,1.0
2019-02-14,16.36,16.41,16.36,16.4,12413,15.9956097593124,16.0444960972076,15.9956097593124,16.0347188296285,12695.7760945482,0.0,1.0
2019-02-15,16.36,16.419,16.36,16.381,1578,15.9956097593124,16.0532956380287,15.9956097593124,16.0161420212284,1613.94785122026,0.0,1.0
2019-02-19,16.46,16.562,16.46,16.562,1018,16.0933824351028,16.193110564409,16.0933824351028,16.193110564409,1041.19069235882,0.0,1.0
2019-02-20,16.48,16.48,16.48,16.48,192,16.1129369702609,16.1129369702609,16.1129369702609,16.1129369702609,196.373883038206,0.0,1.0
2019-02-21,16.2,16.2,16.2,16.2,163,15.8391734780477,15.8391734780477,15.8391734780477,15.8391734780477,166.713244454311,0.0,1.0
2019-02-22,16.39,16.42,16.39,16.42,2053,16.0249415620495,16.0542733647866,16.0249415620495,16.0542733647866,2099.76865561165,0.0,1.0
2019-02-25,16.69,16.8,16.69,16.731,1661,16.3182595894208,16.4258095327902,16.3182595894208,16.3583463864948,1698.83864440864,0.0,1.0
2019-02-26,16.97,17.049,16.87,16.87,2550,16.5920230816339,16.6692634955083,16.4942504058435,16.4942504058435,2608.09063410118,0.0,1.0
2019-02-27,17.26,17.334,17.1,17.1,5089,16.8755638414261,16.947915621511,16.7191275601615,16.7191275601615,5204.9306811533,0.0,1.0
2019-02-28,17.1,17.26,17.1,17.26,9658,16.7191275601615,16.8755638414261,16.7191275601615,16.8755638414261,9878.01542907809,0.0,1.0
2019-03-01,17.147,17.25,17.147,17.25,3211,16.765080717783,16.8657865738471,16.765080717783,16.8657865738471,3284.14863768583,0.0,1.0
2019-03-04,17.07,17.27,17.07,17.27,1274,16.6897957574243,16.8853411090052,16.6897957574243,16.8853411090052,1303.02253640977,0.0,1.0
2019-03-05,17.46,17.49,17.46,17.49,6490,17.071109193007,17.1004409957441,17.071109193007,17.1004409957441,6637.84635894769,0.0,1.0
2019-03-06,17.258,17.56,17.258,17.56,1709,16.8736083879103,17.1688818687974,16.8736083879103,17.1688818687974,1747.9321151682,0.0,1.0
2019-03-07,16.869,17.091,16.84,17.091,1003,16.4932726790856,16.7103280193403,16.4649186031064,16.7103280193403,1025.84898274646,0.0,1.0
2019-03-08,16.73,16.75,16.58,16.58,1216,16.3573686597369,16.376923194895,16.2107096460513,16.2107096460513,1243.70125924198,0.0,1.0
2019-03-11,17.182,17.182,16.87,16.87,2600,16.7993011543096,16.7993011543096,16.4942504058435,16.4942504058435,2659.22966614238,0.0,1.0
2019-03-12,17.269,17.269,17.217,17.217,992,16.8843633822473,16.8843633822473,16.8335215908363,16.8335215908363,1014.5983956974,0.0,1.0
2019-03-13,17.42,17.42,17.37,17.37,8099,17.0320001226908,17.0320001226908,16.9831137847956,16.9831137847956,8283.50041003351,0.0,1.0
2019-03-14,17.289,17.39,17.289,17.39,973,16.9039179174054,17.0026683199537,16.9039179174054,17.0026683199537,995.165563521741,0.0,1.0
2019-03-15,17.3863,17.41,17.341,17.3466,1246,16.9990507309494,17.0222228551118,16.9547597088164,16.9602349786606,1274.3846784667,0.0,1.0
2019-03-18,17.49,17.49,17.38,17.38,2027,17.1004409957441,17.1004409957441,16.9928910523746,16.9928910523746,2073.17635895023,0.0,1.0
2019-03-19,17.45,17.64,17.45,17.64,4397,17.0613319254279,17.2471000094297,17.0613319254279,17.2471000094297,4497.1664777031,0.0,1.0
2019-03-20,17.368,17.43,17.368,17.43,1333,16.9811583312798,17.0417773902698,16.9811583312798,17.0417773902698,1363.36659421838,0.0,1.0
2019-03-21,17.623,17.623,17.48,17.48,2433,17.2304786545454,17.2304786545454,17.0906637281651,17.0906637281651,2488.42529912476,0.0,1.0
2019-03-22,17.177,17.44,17.177,17.44,2047,16.7944125205201,17.0515546578489,16.7944125205201,17.0515546578489,2093.63197176671,0.0,1.0
2019-03-25,17.231,17.231,17.11,17.17,1949,16.8472097654469,16.8472097654469,16.7289048277405,16.7875684332148,1993.39946896596,0.0,1.0
2019-03-26,17.374,17.374,17.374,17.374,134,16.9870246918272,16.9870246918272,16.9870246918272,16.9870246918272,137.052605870415,0.0,1.0
2019-03-27,17.252,17.252,17.252,17.252,199,16.8677420273629,16.8677420273629,16.8677420273629,16.8677420273629,203.533347523974,0.0,1.0
2019-03-28,17.4,17.4,17.4,17.4,197,17.0124455875327,17.0124455875327,17.0124455875327,17.0124455875327,201.487786242327,0.0,1.0
2019-03-29,17.598,17.598,17.598,17.598,647,17.2060354855977,17.2060354855977,17.2060354855977,17.2060354855977,661.739074613124,0.0,1.0
2019-04-01,17.91,17.92,17.79,17.84,1069,17.5110862340638,17.5208635016429,17.3937590231153,17.4426453610106,1093.35250504085,0.0,1.0
2019-04-02,17.767,17.85,17.767,17.85,3010,17.3712713076836,17.4524226285896,17.3712713076836,17.4524226285896,3078.56972888021,0.0,1.0
2019-04-03,18.055,18.07,17.98,18.0,2524,17.65285661396,17.6675225153285,17.5795271071171,17.5990816422752,2581.49833743975,0.0,1.0
2019-04-04,17.96,17.96,17.814,17.96,2215,17.5599725719591,17.5599725719591,17.4172244653051,17.5599725719591,2265.45911942514,0.0,1.0
2019-04-05,18.159,18.21,18.15,18.15,3236,17.754540196782,17.8044042614351,17.7457406559609,17.7457406559609,3309.71815370643,0.0,1.0
2019-04-08,18.14,18.14,18.11,18.11,3357,17.7359633883818,17.7359633883818,17.7066315856447,17.7066315856447,3433.47461124614,0.0,1.0
2019-04-09,18.054,18.089,18.054,18.07,710,17.6518788872021,17.6860993237287,17.6518788872021,17.6675225153285,726.174254985032,0.0,1.0
2019-04-10,18.078,18.078,18.078,18.078,327,17.6753443293918,17.6753443293918,17.6753443293918,17.6753443293918,334.449269549444,0.0,1.0
2019-04-11,18.035,18.07,18.035,18.07,942,17.6333020788019,17.6675225153285,17.6333020788019,17.6675225153285,963.459363656198,0.0,1.0
2019-04-12,18.12,18.29,18.12,18.29,913,17.7164088532237,17.8826224020674,17.7164088532237,17.8826224020674,933.798725072306,0.0,1.0
2019-04-15,18.005,18.16,18.0,18.16,6155,17.6039702760647,17.7555179235399,17.5990816422752,17.7555179235399,6295.21484427168,0.0,1.0
2019-04-16,18.12,18.12,18.109,18.109,1209,17.7164088532237,17.7164088532237,17.7056538588868,17.7056538588868,1236.54179475621,0.0,1.0
2019-04-17,18.079,18.08,18.003,18.003,1015,17.6763220561497,17.6772997829076,17.6020148225489,17.6020148225489,1038.12235043635,0.0,1.0
2019-04-18,18.048,18.063,17.9,18.0,2134,17.6460125266546,17.6606784280232,17.5013089664848,17.5990816422752,2182.6138875184,0.0,1.0
2019-04-22,18.069,18.069,18.069,18.069,248,17.6665447885706,17.6665447885706,17.6665447885706,17.6665447885706,253.64959892435,0.0,1.0
2019-04-23,18.3,18.3,18.29,18.29,808,17.8923996696465,17.8923996696465,17.8826224020674,17.8826224020674,826.406757785784,0.0,1.0
2019-04-24,18.3,18.46,18.3,18.46,4637,17.8923996696465,18.0488359509112,17.8923996696465,18.0488359509112,4742.63383150084,0.0,1.0
2019-04-25,18.35,18.4,18.35,18.36,11026,17.9412860075417,17.9901723454369,17.9412860075417,17.9510632751207,11277.1793457253,0.0,1.0
2019-04-26,18.4811,18.53,18.3655,18.47,3969,18.0694659855029,18.1172768239644,17.9564407722892,18.0586132184902,4059.41636343043,0.0,1.0
2019-04-29,18.691,18.71,18.525,18.53,3625,18.274690831987,18.2932676403872,18.1123881901749,18.1172768239644,3707.57982298697,0.0,1.0
2019-04-30,18.77,18.77,18.705,18.742,1581,18.3519312458614,18.3519312458614,18.2883790065977,18.3245548966401,1617.01619314273,0.0,1.0
2019-05-01,18.74,18.9,18.74,18.88,5464,18.3225994431243,18.479035724389,18.3225994431243,18.4594811892309,5588.47342146229,0.0,1.0
2019-05-02,18.612,18.734,18.53,18.54,6755,18.1974504181126,18.3167330825769,18.1172768239644,18.1270540915435,6908.88322876606,0.0,1.0
2019-05-03,19.13,19.13,18.994,19.03,4254,18.7039128787069,18.7039128787069,18.570942039632,18.6061402029165,4350.90884606527,0.0,1.0
2019-05-06,18.771,18.784,18.5,18.58,5195,18.3529089726193,18.3656194204721,18.0879450212273,18.1661631618597,5313.34542908065,0.0,1.0
2019-05-07,18.192,18.76,18.19,18.76,7844,17.7868051797928,18.3421539782824,17.784849726277,18.3421539782824,8022.6913466234,0.0,1.0
2019-05-08,18.354,18.354,18.354,18.354,606,17.9451969145733,17.9451969145733,17.9451969145733,17.9451969145733,619.805068339339,0.0,1.0
2019-05-09,18.015,18.07,17.69,18.07,19576,17.6137475436438,17.6675225153285,17.2959863473249,17.6675225153285,20021.9538247704,0.0,1.0
2019-05-10,17.88,17.98,17.58,17.98,2013,17.4817544313267,17.5795271071171,17.1884364039555,17.5795271071171,2058.8574299787,0.0,1.0
2019-05-13,17.231,17.25,17.16,17.24,24524,16.8472097654469,16.8657865738471,16.7777911656357,16.856009306268,25082.6724355676,0.0,1.0
2019-05-14,17.558,17.58,17.437,17.437,1496,17.1669264152816,17.1884364039555,17.0486214775752,17.0486214775752,1530.07983867269,0.0,1.0
2019-05-15,17.78,17.79,17.65,17.65,4001,17.3839817555363,17.3937590231153,17.2568772770088,17.2568772770088,4092.14534393679,0.0,1.0
2019-05-16,17.965,18.14,17.87,17.87,1969,17.5648612057486,17.7359633883818,17.4719771637477,17.4719771637477,2013.85508178244,0.0,1.0
2019-05-17,17.65,17.78,17.65,17.68,3350,17.2568772770088,17.3839817555363,17.2568772770088,17.2862090797459,3426.31514676036,0.0,1.0
2019-05-20,17.37,17.37,17.24,17.29,1331,16.9831137847956,16.9831137847956,16.856009306268,16.9048956441633,1361.32103293673,0.0,1.0
2019-05-21,17.615,17.64,17.606,17.606,2237,17.2226568404821,17.2471000094297,17.213857299661,17.213857299661,2287.96029352327,0.0,1.0
2019-05-22,17.43,17.45,17.43,17.45,650,17.0417773902698,17.0613319254279,17.0417773902698,17.0613319254279,664.807416535596,0.0,1.0
2019-05-23,17.081,17.14,17.0,17.14,929,16.7005507517613,16.7582366304776,16.621354884371,16.7582366304776,950.163215325487,0.0,1.0
2019-05-24,17.17,17.33,17.17,17.33,1201,16.7875684332148,16.9440047144794,16.7875684332148,16.9440047144794,1228.35954962961,0.0,1.0
2019-05-28,17.3,17.34,17.273,17.34,2168,16.9146729117423,16.9537819820585,16.8882742892789,16.9537819820585,2217.38842930641,0.0,1.0
2019-05-29,17.0,17.025,17.0,17.009,1688,16.621354884371,16.6457980533187,16.621354884371,16.6301544251922,1726.4537217109,0.0,1.0
2019-05-30,17.014,17.02,17.003,17.003,3825,16.6350430589817,16.6409094195291,16.6242880646448,16.6242880646448,3912.13595115177,0.0,1.0
2019-05-31,17.01,17.04,17.01,17.04,2717,16.6311321519501,16.6604639546872,16.6311321519501,16.6604639546872,2778.89500111878,0.0,1.0
2019-06-03,16.82,16.96,16.82,16.93,2703,16.4453640679483,16.5822458140549,16.4453640679483,16.5529140113178,2764.57607214725,0.0,1.0
2019-06-04,17.16,17.16,16.945,16.945,2739,16.7777911656357,16.7777911656357,16.5675799126863,16.5675799126863,2801.39617521691,0.0,1.0
2019-06-05,17.124,17.124,17.124,17.124,292,16.7425930023512,16.7425930023512,16.7425930023512,16.7425930023512,298.651947120605,0.0,1.0
2019-06-06,17.15,17.15,17.15,17.15,961,16.7680138980567,16.7680138980567,16.7680138980567,16.7680138980567,982.892195831854,0.0,1.0
2019-06-07,17.55,17.599,17.37,17.37,3704,17.1591046012183,17.2070132123557,16.9831137847956,16.9831137847956,3788.37949361207,0.0,1.0
2019-06-10,17.859,18.0743,17.76,17.84,11944,17.4612221694107,17.6717267403875,17.3644272203782,17.4426453610106,12216.0919740018,0.0,1.0
2019-06-11,17.973,18.089,17.973,18.05,2499,17.5726830198118,17.6860993237287,17.5726830198118,17.6479679801704,2555.92882141916,0.0,1.0
2019-06-12,18.003,18.003,17.98,17.98,648,17.6020148225489,17.6020148225489,17.5795271071171,17.5795271071171,662.761855253948,0.0,1.0
2019-06-13,18.119,18.14,18.09,18.14,20569,17.7154311264658,17.7359633883818,17.6870770504866,17.7359633883818,21037.5750011087,0.0,1.0
2019-06-14,17.893,18.01,17.88,18.01,1182,17.4944648791795,17.6088589098543,17.4817544313267,17.6088589098543,1208.92671745396,0.0,1.0
2019-06-17,18.024,18.024,18.024,18.024,367,17.6225470844649,17.6225470844649,17.6225470844649,17.6225470844649,375.360495182405,0.0,1.0
2019-06-18,18.29,18.297,18.29,18.297,1279,17.8826224020674,17.8894664893728,17.8826224020674,17.8894664893728,1308.13643961389,0.0,1.0
2019-06-19,18.4537,18.4537,18.2,18.2,723,18.0426762723364,18.0426762723364,17.7946269938561,17.7946269938561,739.470403315744,0.0,1.0
2019-06-20,18.5122,18.82,18.47,18.82,2471,18.0998732876737,18.4008175837567,18.0586132184902,18.4008175837567,2527.29096347609,0.0,1.0
2019-06-21,18.512,18.512,18.512,18.512,109,18.0996777423222,18.0996777423222,18.0996777423222,18.0996777423222,111.483089849815,0.0,1.0
2019-06-24,18.321,18.51,18.31,18.51,3179,17.9129319315625,18.0977222888064,17.9021769372255,18.0977222888064,3251.41965717946,0.0,1.0
2019-06-25,17.94,17.99,17.94,17.99,7237,17.540418036801,17.5893043746962,17.540418036801,17.5893043746962,7401.86349764322,0.0,1.0
2019-06-26,18.05,18.08,17.97,18.08,2137,17.6479679801704,17.6772997829076,17.5697498395381,17.6772997829076,2185.68222944087,0.0,1.0
2019-06-27,18.271,18.271,18.254,18.254,1090,17.8640455936673,17.8640455936673,17.8474242387829,17.8474242387829,1114.83089849815,0.0,1.0
2019-06-28,18.239,18.269,18.239,18.269,729,17.8327583374143,17.8620901401514,17.8327583374143,17.8620901401514,745.607087160691,0.0,1.0
2019-07-01,18.55,18.69,18.5,18.69,2189,18.1368313591225,18.2737131052291,18.0879450212273,18.2737131052291,2238.86682276372,0.0,1.0
2019-07-02,18.55,18.55,18.55,18.55,136,18.1368313591225,18.1368313591225,18.1368313591225,18.1368313591225,139.098167152063,0.0,1.0
2019-07-03,18.629,18.65,18.57,18.605,4322,18.214071772997,18.2346040349129,18.1563858942806,18.1906063308073,4420.45792964128,0.0,1.0
2019-07-05,18.58,18.63,18.45,18.5,5015,18.1661631618597,18.2150494997549,18.0390586833321,18.0879450212273,5129.2449137323,0.0,1.0
2019-07-08,18.4,18.421,18.4,18.413,1443,17.9901723454369,18.0107046073529,17.9901723454369,18.0028827932897,1475.87246470902,0.0,1.0
2019-07-09,18.24,18.3,18.24,18.25,3635,17.8337360641722,17.8923996696465,17.8337360641722,17.8435133317513,3717.80762939521,0.0,1.0
2019-07-10,18.499,18.605,18.48,18.605,1381,18.0869672944694,18.1906063308073,18.0683904860692,18.1906063308073,1412.46006497793,0.0,1.0
2019-07-11,18.41,18.506,18.372,18.506,3826,17.9999496130159,18.0938113817747,17.9627959962156,18.0938113817747,3913.1587317926,0.0,1.0
2019-07-12,18.48,18.48,18.42,18.42,2964,18.0683904860692,18.0683904860692,18.009726880595,18.009726880595,3031.52181940232,0.0,1.0
2019-07-15,18.654,18.654,18.574,18.6,2311,18.2385149419446,18.2385149419446,18.1602968013122,18.1857176970177,2363.64606094424,0.0,1.0
2019-07-16,18.65,18.69,18.65,18.69,2489,18.2346040349129,18.2737131052291,18.2346040349129,18.2737131052291,2545.70101501092,0.0,1.0
2019-07-17,18.629,18.666,18.55,18.55,2120,18.214071772997,18.2502476630394,18.1368313591225,18.1368313591225,2168.29495854686,0.0,1.0
2019-07-18,18.405,18.44,18.27,18.408,4073,17.9950609792264,18.0292814157531,17.8630678669094,17.9979941595001,4165.78555007612,0.0,1.0
2019-07-19,18.405,18.405,18.405,18.405,223,17.9950609792264,17.9950609792264,17.9950609792264,17.9950609792264,228.08008290375,0.0,1.0
2019-07-22,18.558,18.61,18.53,18.55,5949,18.1446531731858,18.1954949645968,18.1172768239644,18.1368313591225,6084.52203226191,0.0,1.0
2019-07-23,18.661,18.661,18.5,18.593,4315,18.2453590292499,18.2453590292499,18.0879450212273,18.1788736097124,4413.29846515552,0.0,1.0
2019-07-24,18.82,18.82,18.729,18.73,2131,18.4008175837567,18.4008175837567,18.3118444487874,18.3128221755453,2179.54554559592,0.0,1.0
2019-07-25,18.807,18.84,18.8,18.84,2343,18.3881071359039,18.4203721189147,18.3812630485986,18.4203721189147,2396.37504145061,0.0,1.0
2019-07-26,18.884,18.884,18.83,18.83,2508,18.4633920962625,18.4633920962625,18.4105948513357,18.4105948513357,2565.13384718657,0.0,1.0
2019-07-29,18.73,18.8,18.558,18.8,2845,18.3128221755453,18.3812630485986,18.1446531731858,18.3812630485986,2909.81092314425,0.0,1.0
2019-07-30,18.431,18.6,18.431,18.6,7384,18.0204818749319,18.1857176970177,18.0204818749319,18.1857176970177,7552.21225184436,0.0,1.0
2019-07-31,18.262,18.45,18.22,18.31,7301,17.8552460528461,18.0390586833321,17.8141815290141,17.9021769372255,7467.32145865597,0.0,1.0
2019-08-01,18.11,18.63,18.11,18.5,3540,17.7066315856447,18.2150494997549,17.7066315856447,18.0879450212273,3620.64346851693,0.0,1.0
2019-08-02,17.709,17.92,17.639,17.91,8852,17.3145631557251,17.5208635016429,17.2461222826718,17.5110862340638,9053.65423257398,0.0,1.0
2019-08-05,16.9,17.29,16.811,17.29,20330,16.5235822085806,16.9048956441633,16.4365645271272,16.9048956441633,20793.1304279518,0.0,1.0
2019-08-06,17.21,17.21,17.1,17.21,1296,16.8266775035309,16.8266775035309,16.7191275601615,16.8266775035309,1325.52371050789,0.0,1.0
2019-08-07,17.1,17.1,17.1,17.1,616,16.7191275601615,16.7191275601615,16.7191275601615,16.7191275601615,630.032874747577,0.0,1.0
2019-08-08,17.85,17.85,17.625,17.625,481,17.4524226285896,17.4524226285896,17.2324341080612,17.2324341080612,491.95748823634,0.0,1.0
2019-08-09,17.81,17.889,17.699,17.889,4228,17.4133135582734,17.4905539721479,17.3047858881461,17.4905539721479,4324.31654940384,0.0,1.0
2019-08-12,17.43,17.43,17.38,17.38,3117,17.0417773902698,17.0417773902698,16.9928910523746,16.9928910523746,3188.00725744839,0.0,1.0
2019-08-13,17.796,17.796,17.547,17.547,986,17.3996253836628,17.3996253836628,17.1561714209446,17.1561714209446,1008.46171185245,0.0,1.0
2019-08-14,17.191,17.33,17.12,17.33,3942,16.8081006951307,16.9440047144794,16.7386820953196,16.9440047144794,4031.80128612818,0.0,1.0
2019-08-15,17.101,17.27,17.071,17.27,3305,16.7201052869194,16.8853411090052,16.6907734841822,16.8853411090052,3380.29001792329,0.0,1.0
2019-08-16,17.48,17.48,17.31,17.31,1662,17.0906637281651,17.0906637281651,16.9244501793213,16.9244501793213,1699.86142504947,0.0,1.0
2019-08-19,17.73,17.781,17.63,17.63,2709,17.3350954176411,17.3849594822942,17.2373227418507,17.2373227418507,2770.71275599219,0.0,1.0
2019-08-20,17.73,17.73,17.73,17.73,135,17.3350954176411,17.3350954176411,17.3350954176411,17.3350954176411,138.075386511239,0.0,1.0
2019-08-21,17.89,17.89,17.861,17.861,571,17.4915316989058,17.4915316989058,17.4631776229265,17.4631776229265,584.007745910498,0.0,1.0
2019-08-22,17.517,17.62,17.517,17.62,9162,17.1268396182075,17.2275454742716,17.1268396182075,17.2275454742716,9370.71623122941,0.0,1.0
2019-08-23,17.24,17.277,17.232,17.251,889,16.856009306268,16.8921851963105,16.8481874922048,16.866764300605,909.251989692531,0.0,1.0
2019-08-26,17.301,17.314,17.28,17.314,1065,16.9156506385002,16.928361086353,16.8951183765842,16.928361086353,1089.26138247755,0.0,1.0
2019-08-27,17.283,17.42,17.283,17.42,601,16.8980515568579,17.0320001226908,16.8980515568579,17.0320001226908,614.69116513522,0.0,1.0
2019-08-28,17.361,17.361,17.191,17.191,673,16.9743142439745,16.9743142439745,16.8081006951307,16.8081006951307,688.331371274544,0.0,1.0
2019-08-29,17.599,17.64,17.599,17.64,355,17.2070132123557,17.2471000094297,17.2070132123557,17.2471000094297,363.087127492516,0.0,1.0
2019-08-30,17.528,17.69,17.528,17.69,1254,17.1375946125445,17.2959863473249,17.1375946125445,17.2959863473249,1282.56692359328,0.0,1.0
2019-09-03,17.301,17.43,17.284,17.38,1523,16.9156506385002,17.0417773902698,16.8990292836158,16.9928910523746,1557.69491597494,0.0,1.0
2019-09-04,17.301,17.301,17.301,17.301,13,16.9156506385002,16.9156506385002,16.9156506385002,16.9156506385002,13.2961483307119,0.0,1.0
2019-09-05,17.921,17.921,17.752,17.8,1863,17.5218412284008,17.5218412284008,17.356605406315,17.4035362906944,1905.4403338551,0.0,1.0
2019-09-06,17.951,17.951,17.93,17.93,1689,17.5511730311379,17.5511730311379,17.5306407692219,17.5306407692219,1727.47650235172,0.0,1.0
2019-09-09,17.862,17.866,17.862,17.866,660,17.4641553496844,17.4680662567161,17.4641553496844,17.4680662567161,675.035222943836,0.0,1.0
2019-09-10,17.651,17.651,17.651,17.651,705,17.2578550037667,17.2578550037667,17.2578550037667,17.2578550037667,721.060351780913,0.0,1.0
2019-09-11,18.078,18.078,17.99,18.0,1306,17.6753443293918,17.6753443293918,17.5893043746962,17.5990816422752,1335.75151691613,0.0,1.0
2019-09-12,18.132,18.15,18.084,18.124,2027,17.7281415743186,17.7457406559609,17.6812106899392,17.7203197602553,2073.17635895023,0.0,1.0
2019-09-13,18.25,18.265,18.23,18.255,1674,17.8435133317513,17.8581792331198,17.8239587965932,17.8484019655408,1712.13479273936,0.0,1.0
2019-09-16,18.122,18.122,18.07,18.07,1492,17.7183643067395,17.7183643067395,17.6675225153285,17.6675225153285,1525.9887161094,0.0,1.0
2019-09-17,18.17,18.17,18.17,18.17,3010,17.7652951911189,17.7652951911189,17.7652951911189,17.7652951911189,3078.56972888022,0.0,1.0
2019-09-18,18.042,18.15,18.042,18.15,708,17.6401461661072,17.7457406559609,17.6401461661072,17.7457406559609,724.128693703386,0.0,1.0
2019-09-19,18.048,18.048,18.048,18.048,247,17.6460125266546,17.6460125266546,17.6460125266546,17.6460125266546,252.626818283526,0.0,1.0
2019-09-20,18.014,18.039,18.014,18.039,390,17.6127698168859,17.6372129858335,17.6127698168859,17.6372129858335,398.884449921356,0.0,1.0
2019-09-23,17.7,17.86,17.7,17.86,3929,17.305763614904,17.4621998961686,17.305763614904,17.4621998961686,4018.50513779746,0.0,1.0
2019-09-24,17.71,17.71,17.71,17.71,325,17.315540882483,17.315540882483,17.315540882483,17.315540882483,332.403708267798,0.0,1.0
2019-09-25,17.71,17.71,17.71,17.71,65,17.315540882483,17.315540882483,17.315540882483,17.315540882483,66.4807416535595,0.0,1.0
2019-09-26,17.363,17.363,17.319,17.319,1032,16.9762696974903,16.9762696974903,16.9332497201425,16.9332497201425,1055.50962133036,0.0,1.0
2019-09-27,17.396,17.396,17.35,17.35,415,17.0085346805011,17.0085346805011,16.9635592496375,16.9635592496375,424.453965941957,0.0,1.0
2019-09-30,17.19,17.19,17.03,17.03,603,16.8071229683728,16.8071229683728,16.6506866871082,16.6506866871082,616.736726416868,0.0,1.0
2019-10-01,17.19,17.19,17.19,17.19,11,16.8071229683728,16.8071229683728,16.8071229683728,16.8071229683728,11.2505870490639,0.0,1.0
2019-10-02,16.71,16.71,16.7,16.7,823,16.3378141245788,16.3378141245788,16.3280368569998,16.3280368569998,841.748467398147,0.0,1.0
2019-10-03,16.909,16.909,16.68,16.68,2482,16.5323817494018,16.5323817494018,16.3084823218417,16.3084823218417,2538.54155052514,0.0,1.0
2019-10-04,17.03,17.03,16.981,16.996,1168,16.6506866871082,16.6506866871082,16.6027780759709,16.6174439773394,1194.60778848242,0.0,1.0
2019-10-07,17.001,17.001,17.0,17.0,1062,16.622332611129,16.622332611129,16.621354884371,16.621354884371,1086.19304055508,0.0,1.0
2019-10-08,16.721,16.82,16.7,16.82,726,16.3485691189158,16.4453640679483,16.3280368569998,16.4453640679483,742.538745238217,0.0,1.0
2019-10-09,16.721,16.721,16.721,16.721,141,16.3485691189158,16.3485691189158,16.3485691189158,16.3485691189158,144.212070356183,0.0,1.0
2019-10-10,16.895,16.939,16.7,16.7,2302,16.5186935747911,16.5617135521389,16.3280368569998,16.3280368569998,2354.44103517683,0.0,1.0
2019-10-11,16.895,16.895,16.895,16.895,28,16.5186935747911,16.5186935747911,16.5186935747911,16.5186935747911,28.6378579430718,0.0,1.0
2019-10-14,17.284,17.284,17.279,17.279,328,16.8990292836158,16.8990292836158,16.8941406498263,16.8941406498263,335.47205019027,0.0,1.0
2019-10-15,17.612,17.617,17.561,17.561,752,17.2197236602084,17.2246122939979,17.1698595955553,17.1698595955553,769.131041899642,0.0,1.0
2019-10-16,17.612,17.612,17.612,17.612,146,17.2197236602084,17.2197236602084,17.2197236602084,17.2197236602084,149.325973560303,0.0,1.0
2019-10-17,17.771,17.8,17.77,17.8,1161,17.3751822147152,17.4035362906944,17.3742044879573,17.4035362906944,1187.44832399665,0.0,1.0
2019-10-18,17.771,17.771,17.771,17.771,156,17.3751822147152,17.3751822147152,17.3751822147152,17.3751822147152,159.553779968542,0.0,1.0
2019-10-21,17.645,17.645,17.645,17.645,207,17.2519886432192,17.2519886432192,17.2519886432192,17.2519886432192,211.715592650567,0.0,1.0
2019-10-22,17.68,17.779,17.647,17.779,928,17.2862090797459,17.3830040287784,17.2539440967351,17.3830040287784,949.140434684663,0.0,1.0
2019-10-23,17.589,17.589,17.571,17.571,1823,17.1972359447766,17.1972359447766,17.1796368631343,17.1796368631343,1864.52910822214,0.0,1.0
2019-10-24,17.688,17.688,17.688,17.688,101,17.2940308938091,17.2940308938091,17.2940308938091,17.2940308938091,103.300844723223,0.0,1.0
2019-10-25,18.0,18.01,17.68,17.68,25707,17.5990816422752,17.6088589098543,17.2862090797459,17.2862090797459,26292.6219336624,0.0,1.0
2019-10-28,18.096,18.104,18.0,18.0,2261,17.692943411034,17.7007652250973,17.5990816422752,17.5990816422752,2312.50702890305,0.0,1.0
2019-10-29,18.096,18.096,18.096,18.096,3,17.692943411034,17.692943411034,17.692943411034,17.692943411034,3.06834192247198,0.0,1.0
2019-10-30,17.833,17.95,17.833,17.95,1023,17.4358012737052,17.55019530438,17.4358012737052,17.55019530438,1046.30459556294,0.0,1.0
2019-10-31,17.534,17.7,17.534,17.7,209,17.1434609730919,17.305763614904,17.1434609730919,17.305763614904,213.761153932214,0.0,1.0
2019-11-01,17.654,17.724,17.654,17.724,526,17.2607881840404,17.3292290570937,17.2607881840404,17.3292290570937,537.982617073419,0.0,1.0
2019-11-04,17.801,17.881,17.801,17.881,541,17.4045140174523,17.4827321580846,17.4045140174523,17.4827321580846,553.324326685779,0.0,1.0
2019-11-05,17.801,17.801,17.801,17.801,249,17.4045140174523,17.4045140174523,17.4045140174523,17.4045140174523,254.672379565174,0.0,1.0
2019-11-06,17.63,17.84,17.61,17.84,3729,17.2373227418507,17.4426453610106,17.2177682066926,17.4426453610106,3813.94900963266,0.0,1.0
2019-11-07,17.41,17.72,17.41,17.72,3384,17.0222228551118,17.3253181500621,17.0222228551118,17.3253181500621,3461.08968854838,0.0,1.0
2019-11-08,17.253,17.27,17.23,17.27,3132,16.8687197541208,16.8853411090052,16.846232038689,16.8853411090052,3203.34896706074,0.0,1.0
2019-11-11,17.25,17.27,17.156,17.185,2127,16.8657865738471,16.8853411090052,16.7738802586041,16.8022343345833,2175.45442303263,0.0,1.0
2019-11-12,17.2,17.2,17.11,17.184,592,16.8169002359519,16.8169002359519,16.7289048277405,16.8012566078254,605.486139367802,0.0,1.0
2019-11-13,17.106,17.106,17.106,17.106,472,16.7249939207089,16.7249939207089,16.7249939207089,16.7249939207089,482.752462468924,0.0,1.0
2019-11-14,17.09,17.1,17.09,17.1,1748,16.7093502925824,16.7191275601615,16.7093502925824,16.7191275601615,1787.82056016034,0.0,1.0
2019-11-15,17.23,17.25,17.23,17.25,391,16.846232038689,16.8657865738471,16.846232038689,16.8657865738471,399.907230562181,0.0,1.0
2019-11-18,17.23,17.23,17.23,17.23,7,16.846232038689,16.846232038689,16.846232038689,16.846232038689,7.15946448576794,0.0,1.0
2019-11-19,17.27,17.27,17.253,17.254,1439,16.8853411090052,16.8853411090052,16.8687197541208,16.8696974808787,1471.78134214572,0.0,1.0
2019-11-20,17.24,17.24,17.24,17.24,232,16.856009306268,16.856009306268,16.856009306268,16.856009306268,237.285108671167,0.0,1.0
2019-11-21,17.24,17.24,17.24,17.24,10,16.856009306268,16.856009306268,16.856009306268,16.856009306268,10.2278064082399,0.0,1.0
2019-11-22,17.24,17.24,17.24,17.24,56,16.856009306268,16.856009306268,16.856009306268,16.856009306268,57.2757158861437,0.0,1.0
2019-11-25,17.575,17.575,17.3,17.3,126707,17.183547770166,17.183547770166,16.9146729117423,16.9146729117423,129593.466656885,0.0,1.0
2019-11-26,17.745,17.745,17.57,17.59,4806,17.3497613190097,17.3497613190097,17.1786591363764,17.1982136715345,4915.48375980009,0.0,1.0
2019-11-27,17.878,17.878,17.793,17.81,1057,17.4797989778109,17.4797989778109,17.3966922033891,17.4133135582734,1081.07913735096,0.0,1.0
2019-11-29,17.91,17.915,17.85,17.85,1229,17.5110862340638,17.5159748678534,17.4524226285896,17.4524226285896,1256.99740757269,0.0,1.0
2019-12-02,17.573,17.75,17.48,17.75,6482,17.1815923166501,17.3546499527992,17.0906637281651,17.3546499527992,6629.66411382113,0.0,1.0
2019-12-03,17.563,17.563,17.411,17.411,2474,17.1718150490711,17.1718150490711,17.0232005818697,17.0232005818697,2530.35930539855,0.0,1.0
2019-12-04,17.65,17.78,17.65,17.68,1154,17.2568772770088,17.3839817555363,17.2568772770088,17.2862090797459,1180.28885951088,0.0,1.0
2019-12-05,17.67,17.71,17.67,17.71,6522,17.2764318121668,17.315540882483,17.2764318121668,17.315540882483,6670.57533945409,0.0,1.0
2019-12-06,17.805,17.841,17.805,17.841,251,17.4084249244839,17.4436230877685,17.4084249244839,17.4436230877685,256.717940846822,0.0,1.0
2019-12-09,17.8,17.855,17.67,17.67,2706,17.4035362906944,17.4573112623791,17.2764318121668,17.2764318121668,2767.64441406972,0.0,1.0
2019-12-10,17.752,17.81,17.752,17.8,9263,17.356605406315,17.4133135582734,17.356605406315,17.4035362906944,9474.01707595263,0.0,1.0
2019-12-11,17.785,17.785,17.711,17.72,2588,17.3888703893258,17.3888703893258,17.3165186092409,17.3253181500621,2646.95629845249,0.0,1.0
2019-12-12,17.88,17.88,17.78,17.82,10203,17.4817544313267,17.4817544313267,17.3839817555363,17.4230908258525,10435.4308783272,0.0,1.0
2019-12-13,17.97,17.973,17.97,17.973,579,17.5697498395381,17.5726830198118,17.5697498395381,17.5726830198118,592.189991037091,0.0,1.0
2019-12-16,18.125,18.15,18.114,18.15,408,17.7212974870132,17.7457406559609,17.7105424926763,17.7457406559609,417.29450145619,0.0,1.0
2019-12-17,18.125,18.13,18.042,18.13,4213,17.7212974870132,17.7261861208028,17.6401461661072,17.7261861208028,4308.97483979149,0.0,1.0
2019-12-18,18.13,18.188,18.13,18.135,2563,17.7261861208028,17.7828942727612,17.7261861208028,17.7310747545923,2621.38678243189,0.0,1.0
2019-12-19,18.189,18.2,18.15,18.2,11283,17.7838719995191,17.7946269938561,17.7457406559609,17.7946269938561,11540.0339704171,0.0,1.0
2019-12-20,18.3,18.3,18.26,18.26,152,17.8923996696465,17.8923996696465,17.8532905993303,17.8532905993303,155.462657405247,0.0,1.0
2019-12-23,18.38,18.43,18.35,18.43,1030,17.9706178102788,18.019504148174,17.9412860075417,18.019504148174,1053.46406004871,0.0,1.0
2019-12-24,18.43,18.452,18.4,18.452,1520,18.019504148174,18.0410141368479,17.9901723454369,18.0410141368479,1554.62657405247,0.0,1.0
2019-12-26,18.582,18.63,18.537,18.537,809,18.1681186153755,18.2150494997549,18.1241209112698,18.1241209112698,827.429538426607,0.0,1.0
2019-12-27,18.592,18.66,18.56,18.66,1601,18.1778958829545,18.244381302492,18.1466086267016,18.244381302492,1637.47180595921,0.0,1.0
2019-12-30,18.41,18.59,18.33,18.59,3343,18.0332138327734,18.2095298832839,17.9548511436576,18.2095298832839,3412.8486785949,0.034022,1.0
2019-12-31,18.406,18.425,18.37,18.4,3187,18.0292956983176,18.0479068369826,17.9940324882155,18.0234184966339,3253.58921288721,0.0,1.0
2020-01-02,18.88,18.88,18.57,18.57,1954,18.4935946313287,18.4935946313287,18.189939211005,18.189939211005,1994.8268973899,0.0,1.0
2020-01-03,18.795,18.795,18.65,18.69,1703,18.4103342741431,18.4103342741431,18.2683019001208,18.3074832446787,1738.58250064228,0.0,1.0
2020-01-06,18.78,18.78,18.71,18.71,5824,18.3956412699339,18.3956412699339,18.3270739169576,18.3270739169576,5945.68671975375,0.0,1.0
2020-01-07,18.97,18.97,18.81,18.81,696,18.581752656584,18.581752656584,18.4250272783524,18.4250272783524,710.54223161892,0.0,1.0
2020-01-08,19.04,19.15,18.99,18.99,1591,18.6503200095603,18.7580687070945,18.6013433288629,18.6013433288629,1624.24237141624,0.0,1.0
2020-01-09,19.162,19.162,19.06,19.12,2583,18.7698231104619,18.7698231104619,18.6699106818392,18.7286826986761,2636.96923027539,0.0,1.0
2020-01-10,19.19,19.27,19.106,19.27,2131,18.7972500516524,18.8756127407682,18.7149692280808,18.8756127407682,2175.52513732748,0.0,1.0
2020-01-13,19.513,19.534,19.32,19.32,3224,19.1136394089574,19.1342096148503,18.9245894214656,18.9245894214656,3291.36229129226,0.0,1.0
2020-01-14,19.475,19.51,19.427,19.51,6246,19.0764171316274,19.1107008081156,19.029399518158,19.1107008081156,6376.50399237327,0.0,1.0
2020-01-15,19.46,19.56,19.46,19.56,2411,19.0617241274182,19.159677488813,19.0617241274182,19.159677488813,2461.37546039256,0.0,1.0
2020-01-16,19.609,19.609,19.6,19.6,447,19.2076746358964,19.2076746358964,19.1988588333709,19.1988588333709,456.339622893187,0.0,1.0
2020-01-17,19.66,19.66,19.625,19.625,1208,19.2576308502077,19.2576308502077,19.2233471737196,19.2233471737196,1233.23996522365,0.0,1.0
2020-01-21,19.5,19.5,19.335,19.44,2694,19.1009054719761,19.1009054719761,18.9392824256748,19.0421334551393,2750.28846549049,0.0,1.0
2020-01-22,19.475,19.642,19.475,19.642,775,19.0764171316274,19.2399992451567,19.0764171316274,19.2399992451567,791.192858483715,0.0,1.0
2020-01-23,19.355,19.355,19.17,19.17,661,18.9588730979537,18.9588730979537,18.7776593793735,18.7776593793735,674.810941235788,0.0,1.0
2020-01-24,19.09,19.261,19.05,19.261,1543,18.6992966902577,18.8667969382427,18.6601153456998,18.8667969382427,1575.2394588908,0.0,1.0
2020-01-27,18.635,18.73,18.23,18.52,7901,18.2536088959115,18.3466645892366,17.8568977822628,18.1409625303076,8066.08358049011,0.0,1.0
2020-01-28,18.94,18.946,18.94,18.946,311,18.5523666481655,18.5582438498492,18.5523666481655,18.5582438498492,317.498037404433,0.0,1.0
2020-01-29,18.91,18.91,18.9,18.9,913,18.5229806397471,18.5229806397471,18.5131853036076,18.5131853036076,932.076231994362,0.0,1.0
2020-01-30,18.7522,18.7522,18.5644,18.66,881,18.3684102354662,18.3684102354662,18.1844538227669,18.2780972362602,899.407623644066,0.0,1.0
2020-01-31,18.752,18.752,18.752,18.752,289,18.3682143287434,18.3682143287434,18.3682143287434,18.3682143287434,295.038369163604,0.0,1.0
2020-02-03,18.56,18.565,18.56,18.565,333,18.1801438748655,18.1850415429352,18.1801438748655,18.1850415429352,339.95770564526,0.0,1.0
2020-02-04,19.1,19.13,18.83,18.83,819,18.7090920263971,18.7384780348156,18.4446179506313,18.4446179506313,836.112194965371,0.0,1.0
2020-02-05,19.13,19.135,19.001,19.001,1947,18.7384780348156,18.7433757028853,18.6121181986163,18.6121181986163,1987.68063931327,0.0,1.0
2020-02-06,19.22,19.22,19.16,19.16,822,18.8266360600708,18.8266360600708,18.767864043234,18.767864043234,839.174876998211,0.0,1.0
2020-02-07,18.906,19.04,18.84,19.04,3573,18.5190625052913,18.6503200095603,18.4544132867708,18.6503200095603,3647.65430111266,0.0,1.0
2020-02-10,18.976,18.976,18.82,18.84,1984,18.5876298582676,18.5876298582676,18.4348226144918,18.4544132867708,2025.45371771831,0.0,1.0
2020-02-11,19.201,19.34,19.201,19.24,2176,18.8080249214058,18.9441800937445,18.8080249214058,18.8462267323498,2221.46536782008,0.0,1.0
2020-02-12,19.69,19.71,19.49,19.49,2160,19.2870168586262,19.3066075309051,19.0911101358367,19.0911101358367,2205.13106364493,0.0,1.0
2020-02-13,19.5,19.61,19.5,19.55,2164,19.1009054719761,19.2086541695104,19.1009054719761,19.1498821526735,2209.21463968872,0.0,1.0
2020-02-14,19.63,19.7,19.538,19.7,2533,19.2282448417893,19.2968121947656,19.1381277493061,19.2968121947656,2585.92452972806,0.0,1.0
2020-02-18,19.58,19.61,19.56,19.6,18881,19.1792681610919,19.2086541695104,19.159677488813,19.1988588333709,19275.4998206852,0.0,1.0
2020-02-19,19.61,19.68,19.61,19.67,3434,19.2086541695104,19.2772215224867,19.2086541695104,19.2674261863472,3505.75003359105,0.0,1.0
2020-02-20,19.665,19.665,19.563,19.563,2407,19.2625285182775,19.2625285182775,19.1626160896548,19.1626160896548,2457.29188434877,0.0,1.0
2020-02-21,19.41,19.66,19.4,19.61,2634,19.0127474467209,19.2576308502077,19.0029521105814,19.2086541695104,2689.03482483367,0.0,1.0
2020-02-24,18.615,18.72,18.45,18.57,7554,18.2340182236326,18.3368692530971,18.0723951773313,18.189939211005,7711.83335869158,0.0,1.0
2020-02-25,18.11,18.74,18.11,18.74,1929,17.7393537485891,18.356459925376,17.7393537485891,18.356459925376,1969.30454711624,0.0,1.0
2020-02-26,18.03,18.4,17.96,18.25,28967,17.6609910594733,18.0234184966339,17.592423706497,17.8764884545418,29572.2368150939,0.0,1.0
2020-02-27,17.398,18.03,17.3,17.62,6132,17.0419258154585,17.6609910594733,16.9459315212916,17.2593822777548,6260.12207512533,0.0,1.0
2020-02-28,17.22,17.5,16.7,16.9,20418,16.8675688321758,17.1418382440811,16.3582113529231,16.5541180757126,20844.6139155103,0.0,1.0
2020-03-02,17.798,17.83,17.255,17.65,21129,17.4337392610375,17.4650843366838,16.901852508664,17.2887682861733,21570.4695572934,0.0,1.0
2020-03-03,17.471,18.01,17.37,17.848,5627,17.1134317692767,17.6414003871944,17.014498874268,17.4827159417349,5744.57059959722,0.0,1.0
2020-03-04,18.147,18.2,17.84,18.0,3292,17.7755964923052,17.8275117738444,17.4748796728233,17.6316050510549,3360.78308403662,0.0,1.0
2020-03-05,17.947,18.14,17.84,17.89,6778,17.5796897695157,17.7687397570075,17.4748796728233,17.5238563535207,6919.61960619691,0.0,1.0
2020-03-06,17.48,17.61,17.24,17.33,2922,17.1222475718022,17.2495869416154,16.8871595044548,16.9753175297101,2983.05229998634,0.0,1.0
2020-03-09,16.545,16.86,16.0,16.01,4674,16.2063836427613,16.5149367311547,15.6725378231599,15.6823331592994,4771.658607165,0.0,1.0
2020-03-10,16.916,16.989,16.29,16.989,2120,16.5697906135358,16.641296567354,15.9566025712047,16.641296567354,2164.29530320706,0.0,1.0
2020-03-11,16.003,16.55,16.0,16.55,1684,15.6754764240017,16.211281310831,15.6725378231599,16.211281310831,1719.18551443429,0.0,1.0
2020-03-12,14.566,14.99,14.54,14.99,7188,14.2678866207592,14.6832088730729,14.2424187467966,14.6832088730729,7338.18615068507,0.0,1.0
2020-03-13,15.227,15.227,14.55,15.19,2913,14.9153583395785,14.9153583395785,14.252214082936,14.8791155958624,2973.86425388781,0.0,1.0
2020-03-16,13.601,14.42,13.601,14.42,28455,13.3226366832999,14.1248747131229,13.3226366832999,14.1248747131229,29049.539081489,0.0,1.0
2020-03-17,14.1,14.27,13.29,13.88,10869,13.8114239566597,13.9779446710307,13.0180017293622,13.5959265615912,11096.0970049799,0.0,1.0
2020-03-18,13.249,13.56,12.935,13.23,4442,12.9778408511903,13.282475805128,12.6702672964108,12.9592297125253,4534.81119662538,0.0,1.0
2020-03-19,13.671,13.74,13.53,13.567,4674,13.3912040362762,13.4587918556386,13.2530897967096,13.2893325404256,4771.658607165,0.0,1.0
2020-03-20,13.407,14.16,13.407,14.01,7821,13.132607162194,13.8701959734965,13.132607162194,13.7232659314044,7984.41205961438,0.0,1.0
2020-03-23,13.547,13.649,13.25,13.51,23494,13.2697418681467,13.3696542967693,12.9788203848043,13.2334991244306,23984.8838931824,0.0,1.0
2020-03-24,14.756,14.756,14.13,14.13,10573,14.4539980074092,14.4539980074092,13.8408099650781,13.8408099650781,10793.9123777398,0.0,1.0
2020-03-25,15.17,15.501,14.713,14.95,5798,14.8595249235835,15.1837505498001,14.4118780620095,14.644027528515,5919.14347546912,0.0,1.0
2020-03-26,15.484,15.525,15.236,15.41,23623,15.167098478363,15.2072593565348,14.924174142104,15.0946129909309,24116.5792205945,0.0,1.0
2020-03-27,14.873,15.1,14.75,15.1,15903,14.5686034402411,14.7909575706072,14.4481208057255,14.7909575706072,16235.2774560858,0.0,1.0
2020-03-30,14.99,15.07,14.87,15.07,26064,14.6832088730729,14.7615715621887,14.5656648393992,14.7615715621887,26608.5815013156,0.0,1.0
2020-03-31,15.12,15.365,15.08,15.1,16154,14.8105482428861,15.0505339783032,14.7713668983282,14.7909575706072,16491.5218528334,0.0,1.0
2020-04-01,14.482,14.83,14.482,14.82,16350,14.1856057971876,14.5264834948413,14.1856057971876,14.5166881587019,16691.617078979,0.0,1.0
2020-04-02,14.5,14.64,14.3,14.3,21265,14.2032374022387,14.3403721081913,14.0073306794492,14.0073306794492,21709.3111427821,0.0,1.0
2020-04-03,14.28,14.6,14.171,14.6,4987,13.9877400071702,14.3011907636334,13.8809708432499,14.3011907636334,5091.19843259133,0.0,1.0
2020-04-06,15.62,15.62,15.01,15.04,7771,15.3003150498599,15.3003150498599,14.7027995453519,14.7321855537703,7933.36735906699,0.0,1.0
2020-04-07,15.781,16.36,15.76,16.24,14283,15.4580199617054,16.025169924181,15.4374497558125,15.9076258905073,14581.4291583521,0.0,1.0
2020-04-08,16.153,16.24,15.872,15.872,15572,15.8224064660939,15.9076258905073,15.5471575205746,15.5471575205746,15897.3615384624,0.0,1.0
2020-04-09,16.504,16.725,16.437,16.49,16385,16.1662227645894,16.3826996932718,16.100594012455,16.1525092939942,16727.3483693622,0.0,1.0
2020-04-13,16.661,16.71,16.281,16.64,9405,16.3200095419792,16.3680066890626,15.9477867686791,16.2994393360863,9601.50817295397,0.0,1.0
2020-04-14,17.313,17.41,17.07,17.07,7994,16.958665458273,17.0536802188259,16.7206387900837,16.7206387900837,8161.02672350812,0.0,1.0
2020-04-15,17.255,17.354,16.87,17.1,22550,16.901852508664,16.9988263364448,16.5247320672942,16.7500247985021,23021.1599468487,0.0,1.0
2020-04-16,17.741,17.741,17.413,17.413,8148,17.3779058450425,17.3779058450425,17.0566188196677,17.0566188196677,8318.24440119393,0.0,1.0
2020-04-17,17.988,18.11,17.75,18.11,18652,17.6198506476875,17.7393537485891,17.386721647568,17.7393537485891,19041.7150921784,0.0,1.0
2020-04-20,18.1,18.36,17.96,17.96,25128,17.7295584124496,17.984237152076,17.592423706497,17.592423706497,25653.0247070694,0.0,1.0
2020-04-21,17.52,17.93,17.33,17.89,13238,17.1614289163601,17.5630376980786,16.9753175297101,17.5238563535207,13514.5949169128,0.0,1.0
2020-04-22,17.92,17.99,17.807,17.99,33981,17.5532423619391,17.6218097149154,17.442555063563,17.6218097149154,34690.9993859807,0.0,1.0
2020-04-23,17.905,18.12,17.85,18.06,11957,17.5385493577299,17.7491490847286,17.4846750089628,17.6903770678917,12206.82968889,0.0,1.0
2020-04-24,18.265,18.29,18.01,18.089,9251,17.891181458751,17.9156697990997,17.6414003871944,17.7187835426962,9444.29049526816,0.0,1.0
2020-04-27,18.75,18.86,18.62,18.63,31542,18.3662552615155,18.4740039590497,18.2389158917023,18.2487112278418,32201.0388932817,0.0,1.0
2020-04-28,18.61,19.01,18.42,19.01,46659,18.2291205555629,18.6209340011419,18.0430091689128,18.6209340011419,47633.8936567632,0.0,1.0
2020-04-29,19.121,19.168,18.876,18.91,7617,18.72966223229,18.7757003121456,18.4896764968729,18.5229806397471,7776.14968138123,0.0,1.0
2020-04-30,18.744,19.0,18.66,18.98,21180,18.3603780598318,18.6111386650024,18.2780972362602,18.5915479927234,21622.5351518517,0.0,1.0
2020-05-01,18.155,18.42,17.98,18.39,25006,17.7834327612168,18.0430091689128,17.6120143787759,18.0136231604944,25528.4756377338,0.0,1.0
2020-05-04,18.518,18.518,18.058,18.23,12692,18.1390034630797,18.1390034630797,17.6884180006638,17.8568977822628,12957.1867869359,0.0,1.0
2020-05-05,19.23,19.3,19.12,19.2,14114,18.8364313962103,18.9049987491866,18.7286826986761,18.8070453877919,14408.8980705021,0.0,1.0
2020-05-06,19.69,19.73,19.248,19.51,25367,19.2870168586262,19.3261982031841,18.8540630012614,19.1107008081156,25897.0183756856,0.0,1.0
2020-05-07,20.017,20.16,19.85,20.01,23686,19.607324350387,19.7473976571815,19.4437422368578,19.6004676150894,24180.8955432842,0.0,1.0
2020-05-08,20.6,20.6,20.15,20.15,30312,20.1783924473184,20.1783924473184,19.737602321042,19.737602321042,30945.3392598171,0.0,1.0
2020-05-11,20.825,20.88,20.5,20.58,43179,20.3987875104566,20.4526618592237,20.0804390859236,20.1588017750394,44081.1824986686,0.0,1.0
2020-05-12,20.574,21.11,20.574,20.99,26311,20.1529245733557,20.6779545904316,20.1529245733557,20.5604105567579,26860.7423220194,0.0,1.0
2020-05-13,20.439,20.83,20.04,20.72,31126,20.0206875354728,20.4036851785263,19.6298536235078,20.2959364809921,31776.3469847279,0.0,1.0
2020-05-14,20.317,20.317,19.754,20.15,37849,19.9011844345712,19.9011844345712,19.3497070099188,19.737602321042,38639.8174203227,0.0,1.0
2020-05-15,20.59,20.62,20.1,20.1,23315,20.1685971111789,20.1979831195973,19.6886256403446,19.6886256403446,23802.1438652229,0.0,1.0
2020-05-18,20.825,21.1,20.8,21.07,84454,20.3987875104566,20.6681592542921,20.3742991701079,20.6387732458737,86218.5828004947,0.0,1.0
2020-05-19,20.93,21.15,20.85,20.87,40344,20.501638539921,20.7171359349895,20.4232758508052,20.4428665230842,41186.9479776349,0.0,1.0
2020-05-20,20.95,21.38,20.76,21.26,66758,20.5212292122,20.9424286661974,20.33511782555,20.8248846325237,68152.8423827816,0.0,1.0
2020-05-21,20.88,21.08,20.72,21.08,35166,20.4526618592237,20.6485685820132,20.2959364809921,20.6485685820132,35900.7587889526,0.0,1.0
2020-05-22,20.9,20.9,20.6,20.77,35780,20.4722525315026,20.4722525315026,20.1783924473184,20.3449131616894,36527.5877116739,0.0,1.0
2020-05-26,21.02,21.545,21.01,21.5,92020,20.5897965651763,21.1040517124988,20.5800012290368,21.0599726998711,93942.6668873179,0.0,1.0
2020-05-27,20.99,21.2,20.4,21.2,25867,20.5604105567579,20.7661126156869,19.9824857245289,20.7661126156869,26407.465381159,0.0,1.0
2020-05-28,20.99,21.32,20.89,21.01,21103,20.5604105567579,20.8836566493606,20.4624571953631,20.5800012290368,21543.9263130088,0.0,1.0
2020-05-29,21.61,21.62,21.1,21.16,16127,21.1677213974053,21.1775167335448,20.6681592542921,20.726931271129,16463.9577145379,0.0,1.0
2020-06-01,21.82,21.83,21.624,21.71,23103,21.3734234563343,21.3832187924738,21.1814348680006,21.2656747588001,23585.7143349023,0.0,1.0
2020-06-02,22.275,22.315,21.89,21.89,36863,21.8191112506804,21.8582925952383,21.4419908093106,21.4419908093106,37633.2159255292,0.0,1.0
2020-06-03,22.384,22.53,22.3,22.4,48456,21.9258804146007,22.068892322237,21.8435995910291,21.9415529524239,49468.4401944346,0.0,1.0
2020-06-04,22.16,24.77,22.07,24.77,28765,21.7064648850765,24.2630476174794,21.6183068598212,24.2630476174794,29366.0162248826,0.0,1.0
2020-06-05,22.481,22.6,22.34,22.4,43557,22.0208951751536,22.1374596752134,21.882780935587,21.9415529524239,44467.0804348066,0.0,1.0
2020-06-08,22.406,22.535,22.245,22.51,26955,21.9474301541075,22.0737899903068,21.789725242262,22.0493016499581,27518.1980650691,0.0,1.0
2020-06-09,22.51,22.607,22.332,22.35,48591,22.0493016499581,22.144316410511,21.8749446666754,21.8925762717265,49606.2608859124,0.0,1.0
2020-06-10,22.675,22.809,22.5,22.79,31978,22.2109246962594,22.3421822005284,22.0395063138186,22.3235710618634,32646.1486820545,0.0,1.0
2020-06-11,21.536,22.27,21.41,21.93,67445,21.0952359099732,21.8142135826107,20.9718146746158,21.4811721538685,68854.1965683021,0.0,1.0
2020-06-12,21.902,22.184,21.44,22.11,25904,21.453745212678,21.7299736918112,21.0012006830343,21.6574882043791,26445.238459564,0.0,1.0
2020-06-15,22.459,22.49,21.66,21.67,30908,21.9993454356468,22.0297109776791,21.2166980781027,21.2264934142422,31553.7920903414,0.0,1.0
2020-06-16,22.708,23.0,22.27,23.0,50800,22.2432493055197,22.5292731207924,21.8142135826107,22.5292731207924,51861.4157560937,0.0,1.0
2020-06-17,22.983,23.12,22.881,22.99,50863,22.5126210493552,22.6468171544661,22.4127086207326,22.5194777846529,51925.7320787835,0.0,1.0
2020-06-18,23.032,23.12,22.87,22.87,29417,22.5606181964387,22.6468171544661,22.4019337509792,22.4019337509792,30031.6391200198,0.0,1.0
2020-06-19,23.34,23.45,23.12,23.32,42622,22.8623145495345,22.9700632470687,22.6468171544661,22.8427238772556,43512.5445345714,0.0,1.0
2020-06-22,23.61,23.61,23.435,23.56,53121,23.1267886253003,23.1267886253003,22.9553702428595,23.077811944603,54230.9107555012,0.0,1.0
2020-06-23,23.89,24.07,23.74,23.86,130727,23.4010580372056,23.5773740877162,23.2541279951135,23.3716720287872,133458.411369033,0.0,1.0
2020-06-24,23.31,23.9,23.065,23.84,33207,22.8329285411161,23.4108533733451,22.5929428056989,23.3520813565083,33900.8274215079,0.0,1.0
2020-06-25,23.52,23.539,23.02,23.22,61305,23.0386306000451,23.0572417387101,22.5488637930713,22.7447705158608,62585.907341089,0.0,1.0
2020-06-26,23.285,23.644,23.2,23.5,69225,22.8084402007674,23.1600927681745,22.7251798435819,23.0190399277661,70671.3879077872,0.0,1.0
2020-06-29,23.3299,23.335,22.875,23.29,25600,22.8524212600336,22.8574168814648,22.4068314190489,22.8133378688371,26134.8866802363,0.0,1.0
2020-06-30,23.64,23.64,23.33,23.4,50862,23.1561746337188,23.1561746337188,22.852519213395,22.9210865663714,51924.7111847723,0.0,1.0
2020-07-01,24.205,24.31,23.7,23.7,46832,23.7096111255991,23.8124621550636,23.2149466505556,23.2149466505556,47810.5083206571,0.0,1.0
2020-07-02,24.431,24.648,24.39,24.58,89661,23.9309857223512,24.1435445165778,23.8908248441794,24.0769362308294,91534.3779154946,0.0,1.0
2020-07-06,24.87,25.24,24.75,24.98,83755,24.3610009788742,24.7234284160347,24.2434569452005,24.4687496764084,85504.977886843,0.0,1.0
2020-07-07,24.88,25.2,24.76,24.8,37689,24.3707963150136,24.6842470714768,24.2532522813399,24.2924336258978,38476.4743785713,0.0,1.0
2020-07-08,25.34,25.34,24.94,25.13,123702,24.8213817774295,24.8213817774295,24.4295683318505,24.6156797185005,126286.630942132,0.0,1.0
2020-07-09,25.66,25.678,25.17,25.58,170716,25.1348325338927,25.1524641389437,24.6548610630584,25.0564698447769,174282.941972781,0.0,1.0
2020-07-10,25.562,25.66,25.3,25.66,93383,25.0388382397258,25.1348325338927,24.7822004328716,25.1348325338927,95334.1454242384,0.0,1.0
2020-07-13,24.7,25.89,24.685,25.77,109525,24.1944802645031,25.3601252651006,24.1797872602939,25.2425812314269,111813.41654894,0.0,1.0
2020-07-14,24.69,24.745,23.871,24.5,77939,24.1846849283636,24.2385592771307,23.3824468985406,23.9985735417136,79567.4583191771,0.0,1.0
2020-07-15,25.03,25.05,24.65,25.0,70909,24.5177263571058,24.5373170293847,24.1455035838057,24.4883403486873,72390.5734222214,0.0,1.0
2020-07-16,24.65,24.765,24.39,24.69,16427,24.1455035838057,24.2581499494097,23.8908248441794,24.1846849283636,16770.2259178219,0.0,1.0
2020-07-17,24.68,24.92,24.573,24.83,23105,24.1748895922241,24.4099776595715,24.0700794955318,24.3218196343163,23587.7561229242,0.0,1.0
2020-07-20,25.45,25.45,24.78,24.78,36628,24.9291304749637,24.9291304749637,24.2728429536189,24.2728429536189,37393.3058329568,0.0,1.0
2020-07-21,25.26,25.8,25.13,25.8,242638,24.7430190883137,25.2719672398453,24.6156797185005,25.2719672398453,247707.681028092,0.0,1.0
2020-07-22,25.2185,25.32,25.04,25.25,32704,24.7023684433349,24.8017911051505,24.5275216932452,24.7332237521742,33387.3177340017,0.0,1.0
2020-07-23,24.76,25.315,24.5787,25.18,44631,24.2532522813399,24.7968934370808,24.0756628371313,24.6646563991979,45563.5206025635,0.0,1.0
2020-07-24,24.48,24.62,23.97,24.34,39474,23.9789828694346,24.1161175753873,23.4794207263214,23.841848163482,40298.7701881112,0.0,1.0
2020-07-27,25.21,25.29,24.69,24.71,43931,24.6940424076163,24.7724050967321,24.1846849283636,24.2042756006426,44848.8947949007,0.0,1.0
2020-07-28,25.01,25.36,25.0,25.36,54681,24.4981356848268,24.8409724497084,24.4883403486873,24.8409724497084,55823.505412578,0.0,1.0
2020-07-29,25.8,25.83,25.36,25.36,86230,25.2719672398453,25.3013532482638,24.8409724497084,24.8409724497084,88031.6905639364,0.0,1.0
2020-07-30,26.145,26.17,25.535,25.62,50561,25.6099063366572,25.6343946770059,25.0123908321493,25.0956511893348,51617.4220874775,0.0,1.0
2020-07-31,26.43,26.48,26.0,26.45,79298,25.8890734166323,25.9380500973296,25.4678739626348,25.9086640889112,80954.8532800535,0.0,1.0
2020-08-03,27.155,27.179,26.69,26.69,164318,26.5992352867442,26.6227440934789,26.1437521562586,26.1437521562586,167751.262090744,0.0,1.0
2020-08-04,27.195,27.28,27.0,27.17,164266,26.6384166313021,26.7216769884876,26.4474075765823,26.6139282909534,167698.175602175,0.0,1.0
2020-08-05,28.02,28.06,27.4,27.48,169260,27.4465318628088,27.4857132073667,26.8392210221613,26.9175837112771,172796.520292843,0.0,1.0
2020-08-06,28.02,28.2,27.7081,28.15,92336,27.4465318628088,27.6228479133193,27.1410153286186,27.5738712326219,94265.2693947769,0.0,1.0
2020-08-07,28.0,28.4089,27.7,28.04,120866,27.4269411905298,27.827472485273,27.1330811063456,27.4661225350877,123391.375527087,0.0,1.0
2020-08-10,27.67,28.21,27.445,28.18,110708,27.1036950979272,27.6326432494588,26.883300034789,27.6032572410404,113021.13416389,0.0,1.0
2020-08-11,27.38,28.01,27.36,27.74,72317,26.8196303498824,27.4367365266693,26.8000396776034,27.1722624509035,73827.9921896344,0.0,1.0
2020-08-12,27.6,27.73,27.39,27.48,42188,27.0351277449508,27.162467114764,26.8294256860219,26.9175837112771,43069.4765338206,0.0,1.0
2020-08-13,27.795,28.04,27.6167,27.66,36863,27.2261367996706,27.4661225350877,27.0514859563038,27.0938997617877,37633.2159255292,0.0,1.0
2020-08-14,27.62,27.84,27.535,27.84,37585,27.0547184172298,27.2702158122982,26.9714580600442,27.2702158122982,38370.3014014327,0.0,1.0
2020-08-17,28.26,28.26,27.8495,27.94,66176,27.6816199301562,27.6816199301562,27.2795213816307,27.368169173693,67558.6820684106,0.0,1.0
2020-08-18,28.54,28.64,28.285,28.29,67610,27.9558893420615,28.0538427034562,27.7061082705049,27.7110059385746,69022.6440801082,0.0,1.0
2020-08-19,28.35,28.5597,28.235,28.34,66687,27.7697779554114,27.9751861542562,27.6571315898075,27.759982619272,68080.3589080045,0.0,1.0
2020-08-20,28.3899,28.41,28.1,28.18,30089,27.808861346608,27.8285499722483,27.5248945519246,27.6032572410404,30717.679895376,0.0,1.0
2020-08-21,28.25,28.32,28.03,28.15,57347,27.6718245940167,27.740391946993,27.4563271989483,27.5738712326219,58545.208845762,0.0,1.0
2020-08-24,28.53,28.66,28.2401,28.63,71062,27.946094005922,28.0734333757352,27.6621272112386,28.0440473673167,72546.7702058963,0.0,1.0
2020-08-25,28.75,28.75,28.4,28.56,323799,28.1615914009904,28.1615914009904,27.8187546361088,27.9754800143404,330564.45985054,0.0,1.0
2020-08-26,28.935,29.0,28.7694,28.79,71515,28.3428051195707,28.4064748044773,28.180594353101,28.2007727455483,73009.2351928553,0.0,1.0
2020-08-27,28.515,28.98,28.3664,28.95,391065,27.9314010017128,28.3868841321984,27.7858423066802,28.3574981237799,399235.916390882,0.0,1.0
2020-08-28,28.45,28.755,28.41,28.64,81223,27.8677313168062,28.1664890690602,27.8285499722483,28.0538427034562,82920.074251126,0.0,1.0
2020-08-31,28.1,28.44,28.06,28.36,305912,27.5248945519246,27.8579359806667,27.4857132073667,27.7795732915509,312303.728676735,0.0,1.0
2020-09-01,28.635,28.7299,28.2201,28.23,99463,28.0489450353865,28.1419027753501,27.6425365389597,27.6522339217377,101541.181010794,0.0,1.0
2020-09-02,28.63,28.99,28.21,28.94,94200,28.0440473673167,28.3966794683378,27.6326432494588,28.3477027876405,96168.2158311818,0.0,1.0
2020-09-03,27.34,28.25,27.13,28.2,145974,26.7804490053245,27.6718245940167,26.5747469463955,27.6228479133193,149023.982353937,0.0,1.0
2020-09-04,26.99,27.4,25.86,27.18,133970,26.4376122404429,26.8392210221613,25.3307392566822,26.6237236270929,136769.170646533,0.0,1.0
2020-09-08,26.34,26.95,26.0745,26.32,77799,25.800915391377,26.398430895885,25.5408492168739,25.781324719098,79424.5331576444,0.0,1.0
2020-09-09,26.79,26.87,26.44,26.74,59544,26.2417055176534,26.3200682067692,25.8988687527717,26.192728836956,60788.1129878118,0.0,1.0
2020-09-10,26.5,27.48,26.43,27.04,63513,25.9576407696086,26.9175837112771,25.8890734166323,26.4865889211402,64840.0413172594,0.0,1.0
2020-09-11,26.34,26.79,26.085,26.79,41716,25.800915391377,26.2417055176534,25.5511343198204,26.2417055176534,42587.6145606536,0.0,1.0
2020-09-14,26.87,26.92,26.61,26.69,53426,26.3200682067692,26.3690448874665,26.0653894671428,26.1437521562586,54542.2834288398,0.0,1.0
2020-09-15,27.0039,27.21,26.91,27.21,45294,26.4512277576767,26.6531096355113,26.3592495513271,26.6531096355113,46240.3733318211,0.0,1.0
2020-09-16,26.97,27.28,26.881,27.2,28596,26.4180215681639,26.7216769884876,26.3308430765226,26.6433142993718,29193.4851370326,0.0,1.0
2020-09-17,26.71,26.71,26.35,26.37,34653,26.1633428285376,26.1633428285376,25.8107107275165,25.8303013997954,35377.0401613369,0.0,1.0
2020-09-18,26.74,26.97,26.4362,26.91,18983,26.192728836956,26.4180215681639,25.8951465250387,26.3592495513271,19379.6310098017,0.0,1.0
2020-09-21,26.765,26.765,26.1347,26.24,36474,26.2172171773047,26.2172171773047,25.5998171404336,25.7029620299822,37236.0881552709,0.0,1.0
2020-09-22,27.26,27.28,26.68,26.89,37919,26.7020863162087,26.7216769884876,26.1339568201191,26.3396588790481,38711.2800010889,0.0,1.0
2020-09-23,26.67,27.4085,26.67,27.31,279665,26.1241614839797,26.8475470578799,26.1241614839797,26.7510629969061,285508.323571416,0.0,1.0
2020-09-24,26.55,26.84,26.1586,26.43,238527,26.006617450306,26.2906821983507,25.6232279938069,25.8890734166323,243510.78574909,0.0,1.0
2020-09-25,27.03,27.07,26.49,26.54,23600,26.4767935850008,26.5159749295587,25.9478454334691,25.9968221141665,24093.0986583427,0.0,1.0
2020-09-28,27.43,27.4544,27.1704,27.35,21325,26.8686070305798,26.8925076507601,26.614320104399,26.790244341464,21770.5647834389,0.0,1.0
2020-09-29,27.2,27.435,27.14,27.39,24880,26.6433142993718,26.8735046986495,26.584542282535,26.8294256860219,25399.8429923546,0.0,1.0
2020-09-30,27.27,27.6441,27.2,27.35,31632,26.7118816523482,27.0783251773259,26.6433142993718,26.790244341464,32292.9193542668,0.0,1.0
2020-10-01,27.99,28.0145,27.5,27.5,43993,27.4171458543903,27.4411444279321,26.9371743835561,26.9371743835561,44912.1902235794,0.0,1.0
2020-10-02,27.5817,27.8,27.3401,27.4,25496,27.0172022798156,27.2310344677403,26.7805469586859,26.8392210221613,26028.7137030977,0.0,1.0
2020-10-05,27.97,28.0,27.75,27.78,34483,27.3975551821114,27.4269411905298,27.182057787043,27.2114437954614,35203.488179476,0.0,1.0
2020-10-06,27.56,28.1246,27.56,27.93,27114,26.9959464003929,27.5489910788277,26.9959464003929,27.3583738375535,27680.5202128096,0.0,1.0
2020-10-07,28.1888,28.2,27.92,27.92,48064,27.6118771368431,27.6228479133193,27.348578501414,27.348578501414,49068.2497421435,0.0,1.0
2020-10-08,28.2395,28.35,28.1738,28.34,60771,27.6615394910703,27.7697779554114,27.5971841326339,27.759982619272,62040.7499392434,0.0,1.0
2020-10-09,28.66,28.7395,28.38,28.4,37865,28.0734333757352,28.151306298044,27.7991639638299,27.8187546361088,38656.1517244978,0.0,1.0
2020-10-12,29.17,29.3299,28.9494,29.02,58629,28.5729955188484,28.7296229437186,28.3569104036116,28.4260654767563,59853.9949677957,0.0,1.0
2020-10-13,29.32,29.436,29.015,29.09,85692,28.7199255609405,28.8335514601584,28.4211678086865,28.4946328297326,87482.449586047,0.0,1.0
2020-10-14,28.68,29.3599,28.6299,29.32,80609,28.0930240480141,28.759008952137,28.0439494139553,28.7199255609405,82293.2453284048,0.0,1.0
2020-10-15,28.5459,28.59,27.85,28.17,47950,27.9616685903838,28.0048660227588,27.2800111484377,27.5934619049009,48951.8678248955,0.0,1.0
2020-10-16,28.6,29.0099,28.6,28.79,57265,28.0146613588983,28.4161721872554,28.0146613588983,28.2007727455483,58461.4955368644,0.0,1.0
2020-10-19,28.4862,29.04,28.37,28.84,63836,27.9031904336311,28.4456561490352,27.7893686276904,28.2497494262457,65169.7900827953,0.0,1.0
2020-10-20,28.66,29.0099,28.63,28.63,58414,28.0734333757352,28.4161721872554,28.0440473673167,28.0440473673167,59634.5027554421,0.0,1.0
2020-10-21,28.22,28.848,28.1855,28.76,31631,27.6424385855983,28.2575856951573,27.6086446759171,28.1713867371299,32291.8984602559,0.0,1.0
2020-10-22,28.24,28.29,27.795,28.21,52878,27.6620292578772,27.7110059385746,27.2261367996706,27.6326432494588,53982.8335108411,0.0,1.0
2020-10-23,28.38,28.38,28.02,28.29,32763,27.7991639638299,27.7991639638299,27.4465318628088,27.7110059385746,33447.5504806476,0.0,1.0
2020-10-26,27.9946,28.398,27.5422,28.08,53913,27.4216517090145,27.8167955688809,26.9785107020647,27.5053038796456,55039.4588121709,0.0,1.0
2020-10-27,28.36,28.42,28.14,28.19,46881,27.7795732915509,27.8383453083878,27.5640758964825,27.6130525771799,47860.5321271936,0.0,1.0
2020-10-28,27.77,27.9799,27.63,27.94,47805,27.2016484593219,27.4072525648895,27.0645137533693,27.368169173693,48803.8381933083,0.0,1.0
2020-10-29,27.73,27.95,27.645,27.87,47524,27.162467114764,27.3779645098324,27.0792067575785,27.2996018207167,48516.9669762323,0.0,1.0
2020-10-30,26.84,27.5,26.67,27.5,55239,26.2906821983507,26.9371743835561,26.1241614839797,26.9371743835561,56393.1642706863,0.0,1.0
2020-11-02,27.1454,27.3248,26.81,27.23,33993,26.5898317640503,26.7655600943925,26.2612961899323,26.6727003077903,34703.2501141121,0.0,1.0
2020-11-03,27.73,27.83,27.01,27.19,48811,27.162467114764,27.2604204761587,26.4572029127218,26.6335189632324,49830.8575683207,0.0,1.0
2020-11-04,28.79,28.93,28.32,28.32,67135,28.2007727455483,28.337907451501,27.740391946993,27.740391946993,68537.7194249086,0.0,1.0
2020-11-05,29.58,29.75,29.3,29.46,120021,28.9746043005669,29.1411250149379,28.7003348886616,28.8570602668932,122528.720087837,0.0,1.0
2020-11-06,29.8708,29.8865,29.31,29.62,46359,29.2594526755028,29.2748313532418,28.710130224801,29.0137856451248,47327.6254534793,0.0,1.0
2020-11-09,28.62,29.86,28.62,29.86,151564,28.0342520311773,29.2488737124722,28.0342520311773,29.2488737124722,154730.77987513,0.0,1.0
2020-11-10,27.845,28.27,27.36,28.27,70863,27.275113480368,27.6914152662956,26.8000396776034,27.6914152662956,72343.6122977178,0.0,1.0
2020-11-11,28.71,28.75,28.12,28.12,62440,28.1224100564325,28.1615914009904,27.5444852242035,27.5444852242035,63744.6220435138,0.0,1.0
2020-11-12,28.77,29.28,28.67,29.23,63093,28.1811820732694,28.6807442163826,28.0832287118746,28.6317675356852,64411.2658326618,0.0,1.0
2020-11-13,29.38,29.44,28.9905,29.15,44357,28.7786975777774,28.8374695946142,28.3971692351448,28.5534048465694,45283.7956435639,0.0,1.0
2020-11-16,29.1368,29.43,28.97,29.43,57851,28.5404750028653,28.8276742584747,28.3770887960589,28.8276742584747,59059.7394272792,0.0,1.0
2020-11-17,29.24,29.3,28.8989,29.09,49898,28.6415628718247,28.7003348886616,28.3074439561072,28.4946328297326,50940.5693582198,0.0,1.0
2020-11-18,29.02,29.31,29.0001,29.25,37117,28.4260654767563,28.710130224801,28.4065727578387,28.6513582079642,37892.5230043096,0.0,1.0
2020-11-19,29.63,29.6799,29.05,29.05,42258,29.0235809812642,29.0724597086002,28.4554514851747,28.4554514851747,43140.9391145869,0.0,1.0
2020-11-20,30.17,30.2999,29.93,29.93,125614,29.5525291327959,29.6797705492477,29.3174410654485,29.3174410654485,128238.580291062,0.0,1.0
2020-11-23,30.53,30.63,30.195,30.46,85610,29.905161233817,30.0031145952117,29.5770174731446,29.8365938808407,87398.7362771493,0.0,1.0
2020-11-24,30.61,30.8,30.475,30.8,98614,29.9835239229328,30.1696353095828,29.8512868850499,30.1696353095828,100674.4419955,0.0,1.0
2020-11-25,30.77,30.83,30.5,30.5,63929,30.1402493011644,30.1990213180012,29.8757752253986,29.8757752253986,65264.7332258133,0.0,1.0
2020-11-27,31.46,31.5,31.13,31.15,70285,30.8161274947882,30.8553088393461,30.4928814021855,30.5124720744644,71753.5355593906,0.0,1.0
2020-11-30,30.99,31.42,30.48,31.42,90709,30.3557466962328,30.7769461502303,29.8561845531196,30.7769461502303,92604.2748389668,0.0,1.0
2020-12-01,30.84,31.21,30.7631,31.2,60458,30.2088166541407,30.5712440913013,30.1334905192281,30.5614487551618,61721.2101138173,0.0,1.0
2020-12-02,30.88,30.9,30.34,30.67,56127,30.2479979986986,30.2675886709776,29.719049847167,30.0422959397696,57299.718152407,0.0,1.0
2020-12-03,31.04,31.22,30.96,30.96,52881,30.4047233769302,30.5810394274408,30.3263606878144,30.3263606878144,53985.8961928739,0.0,1.0
2020-12-04,31.04,31.09,30.87,31.09,67863,30.4047233769302,30.4537000576276,30.2382026625591,30.4537000576276,69280.9302648778,0.0,1.0
2020-12-07,30.79,31.09,30.75,31.0,52283,30.1598399734433,30.4537000576276,30.1206586288854,30.3655420323723,53375.4015743278,0.0,1.0
2020-12-08,31.34,31.34,30.82,30.89,49069,30.6985834611145,30.6985834611145,30.1892259818618,30.2577933348381,50094.2482231449,0.0,1.0
2020-12-09,30.76,31.46,30.581,31.46,75158,30.1304539650249,30.8161274947882,29.9551174481283,30.8161274947882,76728.3520747342,0.0,1.0
2020-12-10,30.96,31.0238,30.35,30.75,172880,30.3263606878144,30.3888549323843,29.7288451833064,30.1206586288854,176492.15661247,0.0,1.0
2020-12-11,30.77,31.0,30.4735,30.79,36357,30.1402493011644,30.3655420323723,29.849817584629,30.1598399734433,37116.6435559901,0.0,1.0
2020-12-14,30.78,31.0716,30.75,30.86,41626,30.1500446373039,30.4356766391309,30.1206586288854,30.2284073264197,42495.7340996684,0.0,1.0
2020-12-15,31.225,31.225,30.83,30.89,37872,30.5859370955105,30.5859370955105,30.1990213180012,30.2577933348381,38663.2979825744,0.0,1.0
2020-12-16,31.73,31.776,31.29,31.41,49908,31.080601570554,31.1256601167956,30.6496067804171,30.7671508140908,50950.7782983292,0.0,1.0
2020-12-17,32.11,32.11,31.89,31.91,44617,31.452824343854,31.452824343854,31.2373269487856,31.2569176210645,45549.2280864102,0.0,1.0
2020-12-18,32.06,32.25,31.89,32.22,57311,31.4038476631567,31.5899590498067,31.2373269487856,31.5605730413882,58508.4566613678,0.0,1.0
2020-12-21,31.93,31.99,31.475,31.53,71201,31.2765082933435,31.3352803101803,30.8308204989974,30.8846948477645,72688.6744734179,0.0,1.0
2020-12-22,32.06,32.06,31.7,31.98,52530,31.4038476631567,31.4038476631567,31.0512155621355,31.3254849740409,53627.5623950315,0.0,1.0
2020-12-23,31.83,32.16,31.77,32.16,53247,31.1785549319487,31.5018010245514,31.1197829151119,31.5018010245514,54359.5434008804,0.0,1.0
2020-12-24,31.85,31.99,31.54,31.84,36579,31.1981456042277,31.3352803101803,30.894490183904,31.1883502680882,37343.2820264203,0.0,1.0
2020-12-28,31.29,32.0257,31.2,32.0,63382,30.6496067804171,31.3702496601983,30.5614487551618,31.3450756463198,64706.3042018254,0.0,1.0
2020-12-29,31.85,31.85,31.37,31.61,69226,31.1981456042277,31.1981456042277,30.7279694695329,30.9630575368803,70672.4088017981,0.0,1.0
2020-12-30,32.1,32.175,31.79,31.81,43927,31.7039943940752,31.7780691473324,31.3978187472788,31.4175720148141,44475.6797037382,0.266418,1.0
2020-12-31,31.83,32.22,31.67,32.1,44455,31.4373252823493,31.8225139992867,31.2792991420674,31.7039943940752,45010.2748020508,0.0,1.0
2021-01-04,31.38,32.01,31.01,32.01,58517,30.9928767628062,31.6151046901666,30.6274413134041,31.6151046901666,59247.9192574874,0.0,1.0
2021-01-05,32.4,32.4,31.45,31.45,91210,32.000293407104,32.000293407104,31.0620131991796,31.0620131991796,92349.2782520535,0.0,1.0
2021-01-06,31.95,32.545,31.91,32.1,71242,31.5558448875608,32.1435045967345,31.5163383524903,31.7039943940752,72131.8636249623,0.0,1.0
2021-01-07,32.43,32.495,32.14,32.28,51513,32.0299233084068,32.0941214278964,31.7435009291457,31.8817738018925,52156.4342791146,0.0,1.0
2021-01-08,33.14,33.15,32.6603,32.72,52158,32.7311643059082,32.7410409396758,32.2573821840752,32.3163456876679,52809.4907912576,0.0,1.0
2021-01-11,32.87,33.1088,32.39,32.68,89388,32.4644951941823,32.7003492085532,31.9904167733363,32.2768391525974,90504.5201665889,0.0,1.0
2021-01-12,33.42,33.5631,32.94,32.94,44663,33.0077100514017,33.1490446806164,32.5336316305557,32.5336316305557,45220.8728710829,0.0,1.0
2021-01-13,33.62,33.8425,33.31,33.54,153222,33.2052427267542,33.4249978280838,32.8990670799578,33.1262296566132,155135.852563712,0.0,1.0
2021-01-14,34.04,34.41,33.83,33.83,112915,33.6200613449944,33.9854967943965,33.4126520358743,33.4126520358743,114325.389253707,0.0,1.0
2021-01-15,33.33,33.96,33.0731,33.96,44720,32.918820347493,33.5410482748534,32.6650896260028,33.5410482748534,45278.5848419235,0.0,1.0
2021-01-19,34.11,34.11,33.6878,33.75,58166,33.6891977813678,33.6891977813678,33.2722063036987,33.3336389657333,58892.5350159955,0.0,1.0
2021-01-20,34.52,34.68,34.26,34.49,57275,34.0941397658404,34.2521659061224,33.8373472878821,34.0645098645375,57990.4057875931,0.0,1.0
2021-01-21,34.57,34.75,34.3638,34.74,53537,34.1435229346785,34.3213023424958,33.9398667463901,34.3114257087281,54205.7154893125,0.0,1.0
2021-01-22,34.72,34.73,34.32,34.32,34012,34.2916724411929,34.3015490749605,33.8966070904879,33.8966070904879,34436.834249631,0.0,1.0
2021-01-25,35.0,35.59,34.49,35.0,333797,34.5682181866864,35.1509395789762,34.0645098645375,34.5682181866864,337966.363695875,0.0,1.0
2021-01-26,34.9,35.2801,34.73,35.25,61120,34.4694518490101,34.8448626985175,34.3015490749605,34.815134030877,61883.4325925394,0.0,1.0
2021-01-27,34.1,34.93,33.9,34.28,329509,33.6793211476001,34.499081750313,33.4817884722477,33.8571005554174,333624.803503519,0.0,1.0
2021-01-28,34.26,34.68,34.19,34.29,77505,33.8373472878821,34.2521659061224,33.7682108515088,33.866977189185,78473.0929824079,0.0,1.0
2021-01-29,33.4682,34.0953,33.2001,33.95,101632,33.0553154261616,33.6746791297294,32.7905228748516,33.5311716410858,102901.456499427,0.0,1.0
2021-02-01,34.26,34.365,33.69,33.85,146729,33.8373472878821,33.9410519424422,33.2743791631275,33.4324053034095,148561.750341471,0.0,1.0
2021-02-02,35.0,35.0,34.47,34.86,106199,34.5682181866864,34.5682181866864,34.0447565970023,34.4299453139396,107525.501601687,0.0,1.0
2021-02-03,35.49,35.838,35.29,35.29,159538,35.0521732413,35.3958800964133,34.8546405659475,34.8546405659475,161530.743929132,0.0,1.0
2021-02-04,36.11,36.2275,35.7938,35.87,115278,35.6645245348927,35.7805749816623,35.3522253751604,35.4274853244697,116717.904816799,0.0,1.0
2021-02-05,36.55,36.605,36.2,36.39,125573,36.0990964206682,36.1534179063901,35.7534142388013,35.9410702803862,127141.496743176,0.0,1.0
2021-02-08,36.76,36.9229,36.46,36.85,90499,36.3065057297883,36.4673960938629,36.0102067167596,36.3953954336969,91629.3973526215,0.0,1.0
2021-02-09,37.13,37.328,36.88,36.88,62762,36.6719411791904,36.8674985277894,36.4250253349998,36.4250253349998,63545.942349034,0.0,1.0
2021-02-10,37.32,37.77,36.68,37.52,100767,36.8595972207753,37.3040457403184,36.2274926596473,37.0571298961278,102025.652029653,0.0,1.0
2021-02-11,37.62,37.9754,37.33,37.64,121419,37.155896233804,37.5069117979054,36.8694738545429,37.1756495013393,122935.610306832,0.0,1.0
2021-02-12,37.59,37.69,37.26,37.52,95605,37.1262663325012,37.2250326701774,36.8003374181695,37.0571298961278,96799.1749510753,0.0,1.0
2021-02-16,37.53,37.94,37.29,37.89,231612,37.0670065298954,37.471948514368,36.8299673194724,37.4225653455299,234504.999830223,0.0,1.0
2021-02-17,37.42,37.48,36.82,37.48,71090,36.9583635584515,37.0176233610573,36.3657655323941,37.0176233610573,71977.9650360541,0.0,1.0
2021-02-18,36.9,37.09,36.32,36.57,73877,36.4447786025351,36.6324346441199,35.8719338440128,36.1188496882034,74799.7766629422,0.0,1.0
2021-02-19,37.57,37.8132,37.27,37.27,56439,37.1065130649659,37.3467127981945,36.8102140519372,36.8102140519372,57143.9635485983,0.0,1.0
2021-02-22,36.53,37.13,36.47,37.04,87627,36.0793431531329,36.6719411791904,36.0200833505272,36.5830514752818,88721.5240148307,0.0,1.0
2021-02-23,36.08,36.2,34.09,35.64,399375,35.6348946335898,35.7534142388013,33.6694445138325,35.2003227478144,404363.479902576,0.0,1.0
2021-02-24,35.83,36.09,35.22,36.09,104698,35.3879787893992,35.6447712673575,34.7855041295741,35.6447712673575,106005.753036219,0.0,1.0
2021-02-25,34.59,36.2199,34.5,35.91,100778,34.1632762022138,35.7730687399989,34.0743864983051,35.4669918595402,102036.789427535,0.0,1.0
2021-02-26,35.11,35.44,34.25,34.92,360086,34.6768611581302,35.0027900724619,33.8274706541145,34.4892051165454,364583.732141969,0.0,1.0
2021-03-01,36.28,36.31,35.56,35.78,118342,35.8324273089423,35.8620572102452,35.1213096776734,35.3385956205611,119820.176372158,0.0,1.0
2021-03-02,35.67,36.3781,35.66,36.34,317140,35.2299526491172,35.9293170862027,35.2200760153496,35.8916871115481,321101.305831118,0.0,1.0
2021-03-03,34.63,35.7725,34.55,35.66,336069,34.2027827372843,35.3311881452354,34.1237696671433,35.2200760153496,340266.742603765,0.0,1.0
2021-03-04,33.45,34.63,32.755,34.33,191699,33.0373399527045,34.2027827372843,32.3509139058546,33.9064837242555,194093.45786252,0.0,1.0
2021-03-05,33.9691,34.02,32.07,33.95,150577,33.5500360115819,33.6003080774592,31.6743644927723,33.5311716410858,152457.814618567,0.0,1.0
2021-03-08,33.05,34.175,33.05,33.58,92502,32.6422746019996,33.7533959008573,32.6422746019996,33.1657361916837,93657.4162577728,0.0,1.0
2021-03-09,34.43,34.62,33.9,33.91,66152,34.0052500619318,34.1929061035166,33.4817884722477,33.4916651060153,66978.2858779722,0.0,1.0
2021-03-10,34.25,35.04,34.08,34.94,75098,33.8274706541145,34.6077247217569,33.6595678800649,34.5089583840806,76036.02782779,0.0,1.0
2021-03-11,35.47,35.51,34.8958,34.99,47220,35.0324199737647,35.0719265088352,34.4653036628277,34.5583415529187,47809.8116331759,0.0,1.0
2021-03-12,35.5,35.5,34.95,35.01,37527,35.0620498750676,35.0620498750676,34.5188350178483,34.578094820454,37995.739118132,0.0,1.0
2021-03-15,36.29,36.318,35.7334,35.88,66860,35.84230394271,35.8699585172593,35.292570507204,35.4373619582373,67695.1293052549,0.0,1.0
2021-03-16,36.11,36.59,35.81,36.45,51123,35.6645245348927,36.1386029557387,35.368225521864,36.000330082992,51761.5628996792,0.0,1.0
2021-03-17,36.27,36.445,35.23,35.59,45741,35.8225506751747,35.9953917661081,34.7953807633417,35.1509395789762,46312.337863471,0.0,1.0
2021-03-18,35.61,36.43,35.59,36.17,31630,35.1706928465115,35.9805768154567,35.1509395789762,35.7237843374985,32025.0813629257,0.0,1.0
2021-03-19,36.07,36.175,35.472,35.69,19405,35.6250179998222,35.7287226543823,35.0343953005183,35.2497059166525,19647.3823537014,0.0,1.0
2021-03-22,36.07,36.2,35.87,36.14,46186,35.6250179998222,35.7534142388013,35.4274853244697,35.6941544361956,46762.8962323139,0.0,1.0
2021-03-23,35.41,35.97,35.32,35.8,58266,34.973160171159,35.526251662146,34.8842704672504,35.3583488880963,58993.7840876456,0.0,1.0
2021-03-24,33.45,35.42,33.44,35.42,57455,33.0373399527045,34.9830368049266,33.0274633189369,34.9830368049266,58172.6541165634,0.0,1.0
2021-03-25,33.57,33.88,32.8,33.02,49005,33.155859557916,33.4620352047124,32.3953587578089,32.6126447006967,49617.1075621302,0.0,1.0
2021-03-26,34.15,34.22,33.07,33.67,29452,33.7287043164383,33.7978407528116,32.6620278695348,33.2546258955923,29819.8765823866,0.0,1.0
2021-03-29,33.74,34.3,33.58,34.14,22529,33.3237623319657,33.8768538229526,33.1657361916837,33.7188276826706,22810.4033520504,0.0,1.0
2021-03-30,33.96,34.14,33.51,33.64,40006,33.5410482748534,33.7188276826706,33.0965997553103,33.2249959942894,40505.7036043379,0.0,1.0
2021-03-31,34.22,34.57,34.21,34.23,27208,33.7978407528116,34.1435229346785,33.787964119044,33.8077173865793,27547.8474145585,0.0,1.0
2021-04-01,35.18,35.26,34.85,34.9,20488,34.7459975945036,34.8250106646446,34.420068680172,34.4694518490101,20743.9097996719,0.0,1.0
2021-04-05,35.0,35.52,34.88,35.52,39680,34.5682181866864,35.0818031426029,34.4496985814749,35.0818031426029,40175.6316307585,0.0,1.0
2021-04-06,35.33,35.59,34.91,34.92,39175,34.894147101018,35.1509395789762,34.4793284827777,34.4892051165454,39664.3238189255,0.0,1.0
2021-04-07,34.705,35.22,34.63,35.22,25271,34.2768574905414,34.7855041295741,34.2027827372843,34.7855041295741,25586.6528966961,0.0,1.0
2021-04-08,35.14,35.235,34.8562,35.01,35345,34.7064910594331,34.8003190802255,34.4261921931079,34.578094820454,35786.4843747269,0.0,1.0
2021-04-09,35.04,35.08,34.84,35.02,26535,34.6077247217569,34.6472312568274,34.4101920464044,34.5879714542216,26866.4411623533,0.0,1.0
2021-04-12,34.685,34.98,34.481,34.98,31910,34.2571042230062,34.5484649191511,34.0556208941466,34.5484649191511,32308.578763546,0.0,1.0
2021-04-13,35.01,35.1,34.79,34.79,27974,34.578094820454,34.6669845243626,34.3608088775662,34.3608088775662,28323.4153033982,0.0,1.0
2021-04-14,34.96,35.56,34.92,35.29,37505,34.5287116516159,35.1213096776734,34.4892051165454,34.8546405659475,37973.4643223689,0.0,1.0
2021-04-15,35.06,35.75,34.7701,35.2,18243,34.6274779892921,35.3089657192582,34.3411543763687,34.7657508620389,18470.8681411272,0.0,1.0
2021-04-16,35.16,35.26,34.85,35.16,35702,34.7262443269684,34.8250106646446,34.420068680172,34.7262443269684,36147.9435605176,0.0,1.0
2021-04-19,34.83,35.2732,34.651,35.18,55195,34.4003154126368,34.8380478212179,34.2235236681963,34.7459975945036,55884.425097271,0.0,1.0
2021-04-20,33.87,34.59,33.5,34.58,89227,33.4521585709448,34.1632762022138,33.0867231215427,34.1533995684461,90341.5091612321,0.0,1.0
2021-04-21,34.35,34.36,33.59,33.66,227571,33.9262369917908,33.9361136255584,33.1756128254513,33.2447492618247,230413.524844842,0.0,1.0
2021-04-22,34.43,34.9247,34.38,34.61,22706,34.0052500619318,34.4938471344162,33.9558668930936,34.183029469749,22989.614208871,0.0,1.0
2021-04-23,35.03,35.1051,34.63,34.63,29071,34.5978480879892,34.6720216075841,34.2027827372843,34.2027827372843,29434.1176193998,0.0,1.0
2021-04-26,35.4,35.4,35.04,35.04,22092,34.9632835373914,34.9632835373914,34.6077247217569,34.6077247217569,22367.9449089394,0.0,1.0
2021-04-27,35.53,35.749,35.42,35.42,21510,35.0916797763705,35.3079780558815,34.9830368049266,34.9830368049266,21778.6753119359,0.0,1.0
2021-04-28,35.89,35.999,35.46,35.71,106674,35.447238592005,35.5548939000721,35.0225433399971,35.2694591841877,108006.434692025,0.0,1.0
2021-04-29,35.4,36.05,35.14,36.04,33789,34.9632835373914,35.605264732287,34.7064910594331,35.5953880985193,34211.0488198513,0.0,1.0
2021-04-30,34.64,35.14,34.64,35.0,20513,34.2126593710519,34.7064910594331,34.2126593710519,34.5682181866864,20769.2220675844,0.0,1.0
2021-05-03,34.4437,35.0,34.43,34.84,15152,34.0187810501934,34.5682181866864,34.0052500619318,34.4101920464044,15341.2593364227,0.0,1.0
2021-05-04,33.72,34.14,33.25,34.14,43626,33.3040090644304,33.7188276826706,32.8398072773521,33.7188276826706,44170.9199980714,0.0,1.0
2021-05-05,33.49,34.0,33.38,33.81,29145,33.0768464877751,33.5805548099239,32.9682035163312,33.392898768339,29509.0419324208,0.0,1.0
2021-05-06,33.13,33.35,32.745,33.31,34377,32.7212876721406,32.9385736150283,32.341037272087,32.8990670799578,34806.3933611539,0.0,1.0
2021-05-07,33.73,34.0718,33.42,33.42,150386,33.313885698198,33.6514690403755,33.0077100514017,33.0077100514017,152264.428891715,0.0,1.0
2021-05-10,32.9374,33.63,32.92,33.63,68113,32.5310637057761,33.2151193605218,32.5138783630204,33.2151193605218,68963.7801730307,0.0,1.0
2021-05-11,32.94,33.03,31.84,31.97,55123,32.5336316305557,32.6225213344643,31.447201916117,31.5755981550961,55811.525765683,0.0,1.0
2021-05-12,31.74,32.87,31.72,32.76,46011,31.3484355784407,32.4644951941823,31.3286823109055,32.3558522227384,46585.7103569262,0.0,1.0
2021-05-13,31.3,32.14,30.98,31.85,84431,30.9138636926652,31.7435009291457,30.5978114121013,31.4570785498846,85485.6036848936,0.0,1.0
2021-05-14,32.35,32.4433,31.77,31.84,59501,31.9509102382658,32.0430592313178,31.3780654797436,31.447201916117,60244.2101225244,0.0,1.0
2021-05-17,32.38,32.4196,32.065,32.3,26661,31.9805401395687,32.0196516092885,31.6694261758885,31.9015270694277,26994.0149926324,0.0,1.0
2021-05-18,32.75,33.02,32.44,32.52,51841,32.3459755889708,32.6126447006967,32.0397999421745,32.1188130123155,52488.5312341269,0.0,1.0
2021-05-19,32.56,32.56,31.76,32.09,21008,32.158319547386,32.158319547386,31.368188845976,31.6941177603076,21270.4049722524,0.0,1.0
2021-05-20,33.26,33.32,32.8,32.8,17700,32.8496839111197,32.9089437137254,32.3953587578089,32.3953587578089,17921.0856820672,0.0,1.0
2021-05-21,32.97,33.43,32.97,33.43,24090,32.5632615318586,33.0175866851693,32.5632615318586,33.0175866851693,24390.9013605084,0.0,1.0
2021-05-24,33.19,33.33,33.04,33.12,16099,32.7805474747463,32.918820347493,32.6323979682319,32.7114110383729,16300.0880449491,0.0,1.0
2021-05-25,33.21,33.6819,33.21,33.48,121032,32.8003007422816,33.2663790897758,32.8003007422816,33.0669698540074,122543.776399545,0.0,1.0
2021-05-26,33.53,33.58,33.39,33.39,35695,33.1163530228455,33.1657361916837,32.9780801500988,32.9780801500988,36140.8561255022,0.0,1.0
2021-05-27,33.56,33.62,33.22,33.62,19410,33.1459829241484,33.2052427267542,32.8101773760492,33.2052427267542,19652.4448072839,0.0,1.0
2021-05-28,33.565,33.7901,33.565,33.62,13959,33.1509212410322,33.3732442671415,33.1509212410322,33.2052427267542,14133.3579116371,0.0,1.0
2021-06-01,34.05,34.2,33.7021,34.01,51893,33.629937978762,33.7780874852764,33.2863298899864,33.5904314436915,52541.1807513849,0.0,1.0
2021-06-02,34.23,34.23,33.7501,34.21,25575,33.8077173865793,33.8077173865793,33.333737732071,33.787964119044,25894.4500745123,0.0,1.0
2021-06-03,33.52,33.9,33.44,33.83,38781,33.1064763890779,33.4817884722477,33.0274633189369,33.4126520358743,39265.4024766242,0.0,1.0
2021-06-04,33.64,33.77,33.5751,33.69,13787,33.2249959942894,33.3533922332685,33.1608966411375,33.2743791631275,13959.2095083989,0.0,1.0
2021-06-07,33.78,33.7849,33.45,33.7,25334,33.3632688670362,33.3681084175823,33.0373399527045,33.2842557968952,25650.4398118356,0.0,1.0
2021-06-08,33.94,34.16,33.6874,33.97,19779,33.5212950073182,33.7385809502059,33.271811238348,33.550924908621,20026.0538816727,0.0,1.0
2021-06-09,33.7,34.12,33.7,34.0,6149,33.2842557968952,33.6990744151354,33.2842557968952,33.5805548099239,6225.80541576447,0.0,1.0
2021-06-10,33.76,33.85,33.645,33.77,11587,33.3435155995009,33.4324053034095,33.2299343111732,33.3533922332685,11731.7299320968,0.0,1.0
2021-06-11,34.02,34.04,33.86,33.86,10436,33.6003080774592,33.6200613449944,33.4422819371772,33.4422819371772,10566.3531174041,0.0,1.0
2021-06-14,34.07,34.1465,33.993,34.05,17452,33.6496912462973,33.7252474946196,33.5736411662866,33.629937978762,17669.9879843749,0.0,1.0
2021-06-15,33.62,34.1,33.56,34.1,24392,33.2052427267542,33.6793211476001,33.1459829241484,33.6793211476001,24696.6735568917,0.0,1.0
2021-06-16,33.61,33.7317,33.2588,33.61,18409,33.1953660929865,33.3155647259385,32.8484987150676,33.1953660929865,18638.9416000664,0.0,1.0
2021-06-17,33.8336,33.96,33.54,33.54,16881,33.4162076240306,33.5410482748534,33.1262296566132,33.1262296566132,17091.8557852529,0.0,1.0
2021-06-18,33.306,33.66,33.22,33.51,26087,32.8951164264507,33.2447492618247,32.8101773760492,33.0965997553103,26412.8453213609,0.0,1.0
2021-06-21,33.41,33.529,33.05,33.34,12268,32.997833417634,33.1153653594688,32.6422746019996,32.9286969812607,12421.2361100339,0.0,1.0
2021-06-22,33.52,33.57,33.26,33.32,19635,33.1064763890779,33.155859557916,32.8496839111197,32.9089437137254,19880.2552184966,0.0,1.0
2021-06-23,33.78,33.93,33.66,33.66,23476,33.3632688670362,33.5114183735505,33.2447492618247,33.2447492618247,23769.2320605768,0.0,1.0
2021-06-24,34.22,34.37,34.01,34.01,19484,33.7978407528116,33.945990259326,33.5904314436915,33.5904314436915,19727.369120305,0.0,1.0
2021-06-25,34.39,34.49,34.25,34.38,12008,33.9657435268613,34.0645098645375,33.8274706541145,33.9558668930936,12157.9885237437,0.0,1.0
2021-06-28,34.43,34.61,34.3,34.55,47126,34.0052500619318,34.183029469749,33.8768538229526,34.1237696671433,47714.6375058247,0.0,1.0
2021-06-29,34.58,34.639,34.22,34.44,37170,34.1533995684461,34.2116717076751,33.7978407528116,34.0151266956994,37634.2799323412,0.0,1.0
2021-06-30,34.38,34.58,34.369,34.46,23931,33.9558668930936,34.1533995684461,33.9450025959493,34.0348799632346,24229.9153365848,0.0,1.0
2021-07-01,34.12,34.421,34.05,34.42,18428,33.6990744151354,33.9963610915409,33.629937978762,33.9953734281641,18658.1789236799,0.0,1.0
2021-07-02,33.9813,34.19,33.9004,34.095,13792,33.5620855047784,33.7682108515088,33.4821835375984,33.6743828307163,13964.2719619814,0.0,1.0
2021-07-06,33.7,33.83,33.411,33.83,24582,33.2842557968952,33.4126520358743,32.9988210810108,33.4126520358743,24889.0467930269,0.0,1.0
2021-07-07,33.4468,33.99,33.411,33.91,27435,33.0341794298989,33.5706781761563,32.9988210810108,33.4916651060153,27777.6828072042,0.0,1.0
2021-07-08,32.9748,33.17,32.54,32.75,59441,32.568002316067,32.7607942072111,32.1385662798507,32.3459755889708,60183.4606795343,0.0,1.0
2021-07-09,34.05,34.05,33.34,33.63,33950,33.629937978762,33.629937978762,32.9286969812607,33.2151193605218,34374.059825208,0.0,1.0
2021-07-12,33.8946,34.12,33.7,34.06,12986,33.4764550900131,33.6990744151354,33.2842557968952,33.6398146125297,13148.2044444816,0.0,1.0
2021-07-13,33.7616,34.2,33.74,33.89,30432,33.3450958609037,33.7780874852764,33.3237623319657,33.47191183848,30812.1174845576,0.0,1.0
2021-07-14,33.3196,34.01,33.3196,33.98,9563,32.9085486483747,33.5904314436915,32.9085486483747,33.5608015423887,9682.4487218988,0.0,1.0
2021-07-15,33.15,33.4494,32.88,33.14,24871,32.7410409396758,33.0367473546785,32.4743718279499,32.7311643059082,25181.6566100957,0.0,1.0
2021-07-16,32.65,33.19,32.63,33.19,71108,32.2472092512946,32.7805474747463,32.2274559837593,32.7805474747463,71996.189868951,0.0,1.0
2021-07-19,32.37,32.45,31.94,32.16,34109,31.9706635058011,32.0496765759421,31.5459682537932,31.763254196681,34535.0458491316,0.0,1.0
2021-07-20,32.86,33.0285,32.181,32.38,18627,32.4546185604147,32.6210398393992,31.783995127593,31.9805401395687,18859.6645762636,0.0,1.0
2021-07-21,33.37,33.37,32.93,32.93,10379,32.9583268825635,32.9583268825635,32.5237549967881,32.5237549967881,10508.6411465636,0.0,1.0
2021-07-22,33.3715,33.439,33.18,33.31,13247,32.9598083776287,33.0264756555602,32.7706708409787,32.8990670799578,13412.4645214884,0.0,1.0
2021-07-23,33.1747,33.28,32.95,33.28,17093,32.7654362250818,32.8694371786549,32.5435082643233,32.8694371786549,17306.5038171511,0.0,1.0
2021-07-26,32.545,33.05,32.5,32.76,16125,32.1435045967345,32.6422746019996,32.0990597447802,32.3558522227384,16326.4128035782,0.0,1.0
2021-07-27,31.87,32.15,31.35,32.15,17757,31.4768318174198,31.7533775629133,30.9632468615034,31.7533775629133,17978.7976529078,0.0,1.0
2021-07-28,32.65,32.68,32.23,32.23,42648,32.2472092512946,32.2768391525974,31.8323906330543,31.8323906330543,43180.7040773334,0.0,1.0
2021-07-29,32.63,32.96,32.525,32.84,75942,32.2274559837593,32.5533848980909,32.1237513291993,32.4348652928794,76890.5699925168,0.0,1.0
2021-07-30,31.73,32.17,31.66,32.07,26093,31.3385589446731,31.7731308304486,31.2694225082997,31.6743644927723,26418.9202656598,0.0,1.0
2021-08-02,31.99,32.26,31.865,31.96,37131,31.5953514226313,31.8620205343572,31.471893500536,31.5657215213285,37594.7927943976,0.0,1.0
2021-08-03,31.62,31.88,31.35,31.88,29366,31.2299159732292,31.4867084511875,30.9632468615034,31.4867084511875,29732.8023807676,0.0,1.0
2021-08-04,31.66,31.89,31.5915,31.69,29707,31.2694225082997,31.4965850849551,31.2017675669915,31.2990524096026,30078.0617150944,0.0,1.0
2021-08-05,31.98,32.079,31.49,31.54,20934,31.5854747888637,31.6832534631632,31.1015197342501,31.1509029030882,21195.4806592314,0.0,1.0
2021-08-06,31.31,31.86,31.29,31.86,24221,30.9237403264329,31.4669551836522,30.9039870588976,31.4669551836522,24523.53764437,0.0,1.0
2021-08-09,31.61,31.73,31.211,31.33,22003,31.2200393394616,31.3385589446731,30.8259616521334,30.9434935939681,22277.8332351709,0.0,1.0
2021-08-10,31.73,31.88,31.54,31.73,12597,31.3385589446731,31.4867084511875,31.1509029030882,31.3385589446731,12754.3455557627,0.0,1.0
2021-08-11,31.83,31.85,31.591,31.85,14502,31.4373252823493,31.4570785498846,31.2012737353031,31.4570785498846,14683.1403706971,0.0,1.0
2021-08-12,31.57,31.59,31.38,31.53,16377,31.1805328043911,31.2002860719264,30.9928767628062,31.1410262693206,16581.5604641364,0.0,1.0
2021-08-13,31.42,31.59,31.261,31.54,50434,31.0323832978767,31.2002860719264,30.8753448209715,31.1509029030882,51063.9567960101,0.0,1.0
2021-08-16,30.83,31.14,30.66,31.14,31071,30.4496619055869,30.7558375523832,30.2817591315373,30.7558375523832,31459.0990524017,0.0,1.0
2021-08-17,30.36,30.63,30.17,30.4,114296,29.9854601185085,30.2521292302344,29.7978040769237,30.024966653579,115723.638933195,0.0,1.0
2021-08-18,30.245,30.5575,30.174,30.29,18072,29.8718788301808,30.1805236354191,29.8017547304307,29.9163236821351,18297.7322286056,0.0,1.0
2021-08-19,29.69,29.97,29.615,29.77,37865,29.3237256560777,29.6002714015712,29.2496509028205,29.4027387262187,38337.9609803092,0.0,1.0
2021-08-20,29.96,30.1223,29.77,29.77,19496,29.5903947678035,29.7506925338521,29.4027387262187,29.4027387262187,19739.519008903,0.0,1.0
2021-08-23,30.58,30.62,30.12,30.19,59537,30.2027460613963,30.2422525964668,29.7484209080855,29.8175573444589,60280.6597883183,0.0,1.0
2021-08-24,31.8,31.89,31.16,31.16,23814,31.4076953810465,31.4965850849551,30.7755908199185,30.7755908199185,24111.4539227541,0.0,1.0
2021-08-25,32.0,32.04,31.665,31.9,42839,31.605228056399,31.6447345914695,31.2743608251835,31.5064617187227,43374.0898041851,0.0,1.0
2021-08-26,32.04,32.329,31.911,32.14,11798,31.6447345914695,31.9301693073538,31.5173260158671,31.7435009291457,11945.3654732784,0.0,1.0
2021-08-27,32.07,32.12,31.91,31.95,13149,31.6743644927723,31.7237476616105,31.5163383524903,31.5558448875608,13313.2404312713,0.0,1.0
2021-08-30,32.17,32.24,31.84,32.01,11670,31.7731308304486,31.842267266822,31.447201916117,31.6151046901666,11815.7666615663,0.0,1.0
2021-08-31,32.46,32.52,32.21,32.38,15862,32.0595532097097,32.1188130123155,31.8126373655191,31.9805401395687,16060.1277451384,0.0,1.0
2021-09-01,32.87,33.069,32.59,32.59,18556,32.4644951941823,32.661040206158,32.1879494486888,32.1879494486888,18787.777735392,0.0,1.0
2021-09-02,32.65,32.9473,32.63,32.86,9459,32.2472092512946,32.5408415732061,32.2274559837593,32.4546185604147,9577.14968738268,0.0,1.0
2021-09-03,32.53,32.61,32.21,32.36,19200,32.1286896460831,32.2077027162241,31.8126373655191,31.9607868720335,19439.8217568186,0.0,1.0
2021-09-07,32.6,32.79,32.53,32.62,28087,32.1978260824565,32.3854821240413,32.1286896460831,32.2175793499917,28437.8267543627,0.0,1.0
2021-09-08,32.12,32.53,31.97,32.53,23092,31.7237476616105,32.1286896460831,31.5755981550961,32.1286896460831,23380.4356254404,0.0,1.0
2021-09-09,32.0,32.26,31.88,31.88,10094,31.605228056399,31.8620205343572,31.4867084511875,31.4867084511875,10220.0812923608,0.0,1.0
2021-09-10,31.85,32.42,31.81,32.31,17639,31.4570785498846,32.0200466746392,31.4175720148141,31.9114037031953,17859.3237483606,0.0,1.0
2021-09-13,31.76,31.85,31.28,31.83,18239,31.368188845976,31.4570785498846,30.89411042513,31.4373252823493,18466.8181782612,0.0,1.0
2021-09-14,31.35,31.8,31.2688,31.8,18486,30.9632468615034,31.4076953810465,30.8830485953102,31.4076953810465,18716.9033852369,0.0,1.0
2021-09-15,31.57,31.635,31.061,31.25,8396,31.1805328043911,31.2447309238807,30.677812145619,30.8644805238271,8500.87205574216,0.0,1.0
2021-09-16,31.61,31.67,31.32,31.32,28663,31.2200393394616,31.2792991420674,30.9336169602005,30.9336169602005,29021.0214070674,0.0,1.0
2021-09-17,31.7,31.73,31.42,31.66,12025,31.3089290433702,31.3385589446731,31.0323832978767,31.2694225082997,12175.2008659242,0.0,1.0
2021-09-20,30.72,31.07,30.3509,30.98,15066,30.341018934143,30.6867011160099,29.97647238178,30.5978114121013,15254.1851348036,0.0,1.0
2021-09-21,30.86,31.11,30.7201,30.99,18610,30.4792918068898,30.7262076510804,30.3411177004807,30.6076880458689,18842.4522340831,0.0,1.0
2021-09-22,31.38,31.52,31.02,31.07,20524,30.9928767628062,31.131149635553,30.6373179471717,30.6867011160099,20780.359465466,0.0,1.0
2021-09-23,31.72,31.73,31.35,31.45,42083,31.3286823109055,31.3385589446731,30.9632468615034,31.0620131991796,42608.6468225104,0.0,1.0
2021-09-24,31.5,31.561,31.28,31.41,9127,31.1113963680177,31.1716438340002,30.89411042513,31.0225066641091,9241.00276950438,0.0,1.0
2021-09-27,31.65,31.71,31.42,31.43,14296,31.2595458745321,31.3188056771379,31.0323832978767,31.0422599316444,14474.5672830979,0.0,1.0
2021-09-28,30.78,31.27,30.611,31.27,10271,30.4002787367488,30.8842337913624,30.2333636260759,30.8842337913624,10399.2921491815,0.0,1.0
2021-09-29,30.29,30.97,30.24,30.84,44604,29.9163236821351,30.5879347783336,29.866940513297,30.4595385393545,45161.1359188094,0.0,1.0
2021-09-30,30.16,30.4,30.13,30.34,33897,29.787927443156,30.024966653579,29.7582975418532,29.9657068509733,34320.3978172335,0.0,1.0
2021-10-01,30.28,30.36,29.92,30.28,19598,29.9064470483675,29.9854601185085,29.550888232733,29.9064470483675,19842.7930619861,0.0,1.0
2021-10-04,29.625,30.08,29.44,30.08,21643,29.2595275365881,29.708914373015,29.0768098118871,29.708914373015,21913.3365772305,0.0,1.0
2021-10-05,29.85,30.1074,29.76,29.76,17241,29.4817517963597,29.7359763495383,29.392862092451,29.392862092451,17456.3524431932,0.0,1.0
2021-10-06,29.97,30.1,29.41,29.43,21802,29.6002714015712,29.7286676405503,29.0471799105842,29.0669331781194,22074.3226011542,0.0,1.0
2021-10-07,30.74,30.95,30.45,30.45,12087,30.3607722016783,30.5681815107984,30.0743498224171,30.0743498224171,12237.9752903472,0.0,1.0
2021-10-08,30.73,31.015,30.7,30.81,13604,30.3508955679106,30.6323796302879,30.3212656666078,30.4299086380516,13773.9237072792,0.0,1.0
2021-10-11,30.4,30.8,30.39,30.8,7969,30.024966653579,30.420032004284,30.0150900198114,30.420032004284,8068.53851979625,0.0,1.0
2021-10-12,30.35,30.54,30.341,30.49,7584,29.9755834847409,30.1632395263258,29.96669451435,30.1138563574876,7678.72959394337,0.0,1.0
2021-10-13,30.89,30.91,30.6,30.6,24472,30.5089217081926,30.5286749757279,30.2224993289315,30.2224993289315,24777.6728142118,0.0,1.0
2021-10-14,31.13,31.2,30.988,30.99,5464,30.7459609186156,30.815097354989,30.6057127191153,30.6076880458689,5532.24927496131,0.0,1.0
2021-10-15,31.45,31.57,31.35,31.35,11237,31.0620131991796,31.1805328043911,30.9632468615034,30.9632468615034,11377.3581813214,0.0,1.0
2021-10-18,31.7,31.789,31.35,31.35,9336,31.3089290433702,31.3968310839021,30.9632468615034,30.9632468615034,9452.61332925308,0.0,1.0
2021-10-19,32.04,32.119,31.95,31.95,36718,31.6447345914695,31.7227599982337,31.5558448875608,31.5558448875608,37176.6341284826,0.0,1.0
2021-10-20,32.12,32.33,31.97,32.23,41026,31.7237476616105,31.9311569707306,31.5755981550961,31.8323906330543,41538.4441351688,0.0,1.0
2021-10-21,32.05,32.17,31.98,31.98,7134,31.6546112252371,31.7731308304486,31.5854747888637,31.5854747888637,7223.10877151793,0.0,1.0
2021-10-22,31.85,32.2031,31.75,32.16,17866,31.4570785498846,31.8058224882194,31.3583122122084,31.763254196681,18089.1591410064,0.0,1.0
2021-10-25,31.99,32.045,31.73,31.91,26429,31.5953514226313,31.6496729083533,31.3385589446731,31.5163383524903,26759.1171464042,0.0,1.0
2021-10-26,31.49,32.04,31.4108,32.03,9979,31.1015197342501,31.6447345914695,31.0232967948105,31.6348579577018,10103.6448599632,0.0,1.0
2021-10-27,31.02,31.54,31.02,31.41,22631,30.6373179471717,31.1509029030882,30.6373179471717,31.0225066641091,22913.6774051335,0.0,1.0
2021-10-28,31.25,31.3,30.73,30.9,8393,30.8644805238271,30.9138636926652,30.3508955679106,30.5187983419603,8497.83458359266,0.0,1.0
2021-10-29,31.16,31.17,30.98,30.98,23260,30.7755908199185,30.7854674536861,30.5978114121013,30.5978114121013,23550.5340658126,0.0,1.0
2021-11-01,31.57,31.58,31.11,31.11,16146,31.1805328043911,31.1904094381587,30.7262076510804,30.7262076510804,16347.6751086247,0.0,1.0
2021-11-02,31.25,31.47,31.12,31.47,60387,30.8644805238271,31.0817664667149,30.736084284848,31.0817664667149,61141.2768973442,0.0,1.0
2021-11-03,31.58,31.65,31.28,31.28,17846,31.1904094381587,31.2595458745321,30.89411042513,30.89411042513,18068.9093266764,0.0,1.0
2021-11-04,31.61,32.16,31.61,31.81,16652,31.2200393394616,31.763254196681,31.2200393394616,31.4175720148141,16859.9954111742,0.0,1.0
2021-11-05,31.93,32.22,31.8087,32.15,26219,31.5360916200256,31.8225139992867,31.4162880524243,31.7533775629133,26546.494095939,0.0,1.0
2021-11-08,31.95,32.14,31.94,32.03,10572,31.5558448875608,31.7435009291457,31.5459682537932,31.6348579577018,10704.0518548483,0.0,1.0
2021-11-09,31.975,32.169,31.91,31.96,20941,31.5805364719799,31.7721431670718,31.5163383524903,31.5657215213285,21202.5680942468,0.0,1.0
2021-11-10,31.515,32.24,31.42,32.0,11182,31.1262113186692,31.842267266822,31.0323832978767,31.605228056399,11321.6711919139,0.0,1.0
2021-11-11,31.85,32.105,31.85,31.88,12227,31.4570785498846,31.708932710959,31.4570785498846,31.4867084511875,12379.7239906574,0.0,1.0
2021-11-12,32.55,32.56,31.9599,32.04,17057,32.1484429136183,32.158319547386,31.5656227549908,31.6447345914695,17270.0541513571,0.0,1.0
2021-11-15,32.71,32.78,32.54,32.72,22199,32.3064690539003,32.3756054902737,32.1385662798507,32.3163456876679,22476.2814156051,0.0,1.0
2021-11-16,32.62,32.74,32.45,32.45,18892,32.2175793499917,32.3360989552032,32.0496765759421,32.0496765759421,19127.9746161364,0.0,1.0
2021-11-17,32.07,32.64,32.05,32.64,6524,31.6743644927723,32.2373326175269,31.6546112252371,32.2373326175269,6605.48943445235,0.0,1.0
2021-11-18,31.88,31.96,31.64,31.96,12652,31.4867084511875,31.5657215213285,31.2496692407645,31.5657215213285,12810.0325451703,0.0,1.0
2021-11-19,31.8751,32.32,31.83,31.93,16568,31.4818689006413,31.921280336963,31.4373252823493,31.5360916200256,16774.9461909881,0.0,1.0
2021-11-22,31.0,31.99,30.8218,31.99,24582,30.6175646796365,31.5953514226313,30.4415630658974,31.5953514226313,24889.0467930269,0.0,1.0
2021-11-23,30.7,31.06,30.41,30.94,20524,30.3212656666078,30.6768244822422,30.0348432873466,30.5583048770308,20780.3594654659,0.0,1.0
2021-11-24,31.01,31.08,30.49,30.51,18167,30.6274413134041,30.6965777497775,30.1138563574876,30.1336096250229,18393.9188466732,0.0,1.0
2021-11-26,30.13,30.45,29.86,30.45,25161,29.7582975418532,30.0743498224171,29.4916284301273,30.0743498224171,25475.2789178809,0.0,1.0
2021-11-29,29.99,30.44,29.66,30.44,37918,29.6200246691064,30.0644731886495,29.2940957547748,30.0644731886495,38391.6229882838,0.0,1.0
2021-11-30,29.13,29.999,28.95,29.79,17732,28.7706341650907,29.6289136394973,28.5928547572734,29.4224919937539,17953.4853849952,0.0,1.0
2021-12-01,28.5156,29.63,28.38,29.62,20411,28.1638137864078,29.2644658534719,28.0298866325188,29.2545892197043,20665.9480145013,0.0,1.0
2021-12-02,28.36,28.6,28.03,28.34,26481,28.0101333649836,28.2471725754066,27.684204450652,27.9903800974483,26811.7666636622,0.0,1.0
2021-12-03,27.27,28.23,27.01,28.23,37522,26.9335802843125,27.8817371260045,26.6767878063543,27.8817371260045,37990.6766645494,0.0,1.0
2021-12-06,27.61,27.678,26.8,27.18,29812,27.2693858324117,27.3365469420316,26.4693784972341,26.8446905804039,30184.373240327,0.0,1.0
2021-12-07,28.58,28.84,28.42,28.42,14594,28.2274193078713,28.4842117858296,28.0693931675893,28.0693931675893,14776.2895166152,0.0,1.0
2021-12-08,28.85,28.979,28.58,28.61,12863,28.4940884195972,28.6214969951996,28.2274193078713,28.2570492091742,13023.668086352,0.0,1.0
2021-12-09,28.19,28.82,28.18,28.69,8489,27.842230590934,28.4644585182943,27.8323539571663,28.3360622793152,8595.03369237674,0.0,1.0
2021-12-10,27.85,28.35,27.661,28.28,14994,27.5064250428347,28.000256731216,27.3197566646266,27.9311202948426,15181.2858032156,0.0,1.0
2021-12-13,27.32,27.629,26.96,27.62,21844,26.9829634531506,27.2881514365702,26.6274046375161,27.2792624661794,22116.8472112472,0.0,1.0
2021-12-14,27.15,27.3999,26.93,26.95,17346,26.815060679101,27.0618777569539,26.5977747362133,26.6175280037485,17562.6639684259,0.0,1.0
2021-12-15,27.14,27.18,26.215,27.01,17678,26.8051840453334,26.8446905804039,25.8915954218281,26.6767878063543,17898.8108863042,0.0,1.0
2021-12-16,26.45,27.29,26.32,27.29,30229,26.1236963153673,26.9533335518477,25.9953000763882,26.9533335518477,30606.5818691078,0.0,1.0
2021-12-17,26.76,26.904,25.91,26.11,36343,26.4298719621636,26.5720954884174,25.5903580919155,25.787890767268,36796.9501097949,0.0,1.0
2021-12-20,26.16,26.2899,25.994,26.15,42269,25.8372739361062,25.9655714087476,25.6733218155636,25.8273973023385,42796.9700957795,0.0,1.0
2021-12-21,27.23,27.29,26.4,26.4,19275,26.894073749242,26.9533335518477,26.0743131465291,26.0743131465291,19515.7585605562,0.0,1.0
2021-12-22,27.38,27.43,27.06,27.09,21469,27.0422232557564,27.0916064245945,26.7261709751924,26.7558008764953,21737.1631925593,0.0,1.0
2021-12-23,27.52,27.61,27.23,27.24,25441,27.1804961285031,27.2693858324117,26.894073749242,26.9039503830096,25758.7763185012,0.0,1.0
2021-12-27,27.55,27.74,27.48,27.52,25115,27.210126029806,27.3977820713909,27.1409895934326,27.1804961285031,25428.7043449219,0.0,1.0
2021-12-28,27.25,27.55,27.231,27.5,23830,26.9138270167772,27.210126029806,26.8950614126188,27.1607428609679,24127.6537742182,0.0,1.0
2021-12-29,27.22,27.2899,27.0,27.21,33529,26.8841971154744,26.9532347855101,26.6669111725866,26.8743204817068,33947.801233561,0.0,1.0
2021-12-30,27.65,27.92,26.9,26.99,32997,27.4625352576982,27.7307046797444,26.7176201964586,26.8070100038073,33222.2441023266,0.155562,1.0
2021-12-31,27.45,27.65,27.43,27.52,15994,27.2638912413676,27.4625352576982,27.2440268397346,27.3334166470833,16103.1782335549,0.0,1.0
2022-01-03,27.525,27.57,27.17,27.53,9912,27.3383827474916,27.3830776511659,26.9857896185048,27.3433488478998,9979.66128867052,0.0,1.0
2022-01-04,26.68,27.46,26.51,27.46,24919,26.499111778495,27.2738234421841,26.330264364614,27.2738234421841,25089.102063396,0.0,1.0
2022-01-05,25.86,26.75,25.802,26.56,17798,25.6846713115398,26.5686371842107,25.6270645468039,26.3799253686967,17919.4926973121,0.0,1.0
2022-01-06,26.07,26.31,25.67,25.89,9491,25.8932475286868,26.1316203482835,25.4959594960257,25.7144679139893,9555.7874587139,0.0,1.0
2022-01-07,25.98,26.3832,25.925,26.17,9924,25.8038577213381,26.2043240582605,25.7492306168472,25.9925695368521,9991.74320306359,0.0,1.0
2022-01-10,25.81,25.84,25.2,25.8,20904,25.6350103074571,25.6648069099067,25.029146057649,25.6250781066406,21046.6948727168,0.0,1.0
2022-01-11,26.64,26.68,25.75,25.84,13060,26.4593829752289,26.499111778495,25.575417102558,25.6648069099067,13149.1501644509,0.0,1.0
2022-01-12,26.6,27.06,26.5,27.02,28976,26.4196541719628,26.876535409523,26.3203321637975,26.8368066062569,29173.7959544509,0.0,1.0
2022-01-13,25.87,26.66,25.87,26.66,25531,25.6946035123563,26.4792473768619,25.6946035123563,26.4792473768619,25705.2796974422,0.0,1.0
2022-01-14,25.81,26.03,25.405,25.63,16274,25.6350103074571,25.8535187254207,25.2327561743878,25.4562306927596,16385.0895693931,0.0,1.0
2022-01-18,25.25,25.64,25.22,25.3,28210,25.0788070617316,25.4661628935762,25.049010459282,25.1284680658142,28402.5670856937,0.0,1.0
2022-01-19,25.1,25.65,25.1,25.34,25879,24.9298240494837,25.4760950943927,24.9298240494837,25.1681968690803,26055.6552148411,0.0,1.0
2022-01-20,25.21,26.05,25.18,25.7,24364,25.0390782584655,25.8733831270538,25.0092816560159,25.5257560984753,24530.3135227168,0.0,1.0
2022-01-21,24.28,25.1,24.2401,25.1,26998,24.1153835825284,24.9298240494837,24.0757541012705,24.9298240494837,27182.2937319943,0.0,1.0
2022-01-24,24.37,24.38,22.91,23.65,58889,24.2047733898772,24.2147055906937,22.7546720706642,23.4896549310872,59290.9880577602,0.0,1.0
2022-01-25,24.1451,24.41,23.575,23.94,24625,23.9813981935135,24.2445021931433,23.4151634249633,23.7776887547665,24793.0951607659,0.0,1.0
2022-01-26,23.72,24.61,23.611,24.59,18428,23.5591803368029,24.4431462094738,23.4509193479028,24.4232818078408,18553.793202948,0.0,1.0
2022-01-27,23.3,24.055,23.229,23.95,14025,23.1420279025088,23.8919090641566,23.0715092767114,23.787620955583,14120.7374468931,0.0,1.0
2022-01-28,23.76,23.76,22.78,23.17,66356,23.598909140069,23.598909140069,22.6255534600493,23.0129092918939,66808.9592888441,0.0,1.0
2022-01-31,25.24,25.24,23.94,23.94,12938,25.0688748609151,25.0688748609151,23.7776887547665,23.7776887547665,13026.3173681214,0.0,1.0
2022-02-01,25.3539,25.42,24.92,25.28,15610,25.1820026282153,25.2476544756126,24.7510444347862,25.1086036641812,15716.5569729769,0.0,1.0
2022-02-02,24.77,25.57,24.6561,25.57,40832,24.6020614225383,25.3966374878605,24.488933655238,25.3966374878605,41110.7273747977,0.0,1.0
2022-02-03,23.82,24.24,23.82,24.24,21423,23.6585023449682,24.0756547792623,23.6585023449682,24.0756547792623,21569.2376702168,0.0,1.0
2022-02-04,24.45,24.69,23.77,23.97,44529,24.2842309964094,24.5226038160061,23.6088413408855,23.8074853572161,44832.9638340608,0.0,1.0
2022-02-07,24.3,24.7419,24.27,24.37,12314,24.1352479841615,24.5741519382438,24.1054513817119,24.2047733898772,12398.0578196821,0.0,1.0
2022-02-08,24.88,24.91,24.37,24.38,24622,24.7113156315201,24.7411122339697,24.2047733898772,24.2147055906937,24790.0746821676,0.0,1.0
2022-02-09,25.63,25.66,25.2,25.2,11559,25.4562306927596,25.4860272952092,25.029146057649,25.029146057649,11637.9040391185,0.0,1.0
2022-02-10,25.2,25.89,25.04,25.09,71718,25.029146057649,25.7144679139893,24.8702308445845,24.9198918486671,72207.5613701445,0.0,1.0
2022-02-11,24.62,25.56,24.53,25.29,19309,24.4530784102904,25.3867052870439,24.3636886029416,25.1185358649977,19440.8070846387,0.0,1.0
2022-02-14,24.67,24.93,24.52,24.55,4169,24.502739414373,24.7609766356027,24.3537564021251,24.3835530045747,4197.45842539018,0.0,1.0
2022-02-15,25.59,25.59,25.061,25.09,9368,25.4165018894935,25.4165018894935,24.8910884662992,24.9198918486671,9431.94783618499,0.0,1.0
2022-02-16,24.96,25.26,24.761,25.26,27282,24.7907732380523,25.0887392625481,24.5931224418034,25.0887392625481,27468.2323726301,0.0,1.0
2022-02-17,24.23,24.89,24.23,24.67,8941,24.0657225784458,24.7212478323366,24.0657225784458,24.502739414373,9002.0330490318,0.0,1.0
2022-02-18,23.65,24.08,23.53,24.08,7950,23.4896549310872,23.9167395661979,23.3704685212889,23.9167395661979,8004.26828540464,0.0,1.0
2022-02-22,22.81,23.4799,22.6,23.23,28827,22.6553500624989,23.3207081951981,22.4467738453518,23.0725024967931,29023.7788507371,0.0,1.0
2022-02-23,22.32,23.03,22.29,23.03,19888,22.1686722224891,22.8738584804625,22.1388756200395,22.8738584804625,20023.7594541041,0.0,1.0
2022-02-24,22.98,22.98,20.93,21.04,23912,22.8241974763799,22.8241974763799,20.7880963089918,20.8973505179736,24075.228080578,0.0,1.0
2022-02-25,23.38,23.38,22.53,23.03,7254,23.221485509041,23.221485509041,22.3772484396361,22.8738584804625,7303.51725060694,0.0,1.0
2022-02-28,23.29,23.559,22.93,23.03,16323,23.1320957016922,23.3992719036568,22.7745364722972,22.8738584804625,16434.4240531648,0.0,1.0
2022-03-01,22.9,23.4698,22.82,23.16,12604,22.7447398698477,23.3106766723734,22.6652822633154,23.0029770910774,12690.0374175144,0.0,1.0
2022-03-02,23.07,23.15,22.6,22.99,6944,22.9135872837286,22.9930448902608,22.4467738453518,22.8341296771964,6991.40112878615,0.0,1.0
2022-03-03,22.3,23.17,22.18,23.15,213225,22.148807820856,23.0129092918939,22.0296214110577,22.9930448902608,214680.516371749,0.0,1.0
2022-03-04,21.5,21.93,21.36,21.9,222512,21.3542317555338,21.7813163906445,21.2151809441024,21.7515197881949,224030.911285781,0.0,1.0
2022-03-07,20.37,21.48,20.35,21.39,228534,20.2318930632662,21.3343673539008,20.2120286616332,21.244977546552,230094.0186587,0.0,1.0
2022-03-08,20.58,21.21,20.061,20.32,247123,20.4404692804133,21.0661979318545,19.9249880580355,20.1822320591836,248809.910879755,0.0,1.0
2022-03-09,21.44,21.59,21.24,21.24,212607,21.2946385506347,21.4436215628826,21.0959945343041,21.0959945343041,214058.297780506,0.0,1.0
2022-03-10,20.63,20.91,20.391,20.91,16457,20.4901302844959,20.7682319073587,20.2527506849809,20.7682319073587,16569.3387638873,0.0,1.0
2022-03-11,19.69,20.7,19.69,20.7,16295,19.5565034077424,20.5596556902116,19.5565034077424,20.5596556902116,16406.2329195809,0.0,1.0
2022-03-14,18.99,19.72,18.98,19.33,43074,18.8612493505855,19.586300010192,18.8513171497689,19.1989441783474,43368.0317139017,0.0,1.0
2022-03-15,19.67,19.77,19.03,19.03,36025,19.5366390061093,19.6359610142746,18.9009781538516,18.9009781538516,36270.9138341764,0.0,1.0
2022-03-16,21.88,21.92,20.765,20.79,32069,21.7316553865619,21.771384189828,20.6242149955191,20.6490454975604,32287.909389263,0.0,1.0
2022-03-17,21.86,21.86,21.22,21.52,10921,21.7117909849288,21.7117909849288,21.0761301326711,21.3740961571669,10995.5489238873,0.0,1.0
2022-03-18,22.69,22.7701,21.77,21.77,8880,22.5361636527006,22.615720581241,21.6224011775801,21.6224011775801,8940.61665086706,0.0,1.0
2022-03-21,22.11,22.57,21.83,22.41,22933,21.960096005342,22.4169772429023,21.6819943824792,22.2580620298378,23089.545231344,0.0,1.0
2022-03-22,23.08,23.22,22.42,22.579,11110,22.9235194845451,23.0625702959765,22.2679942306543,22.4259162236371,11185.8390755781,0.0,1.0
2022-03-23,22.821,23.39,22.6,22.83,270835,22.6662754833971,23.2314177098575,22.4467738453518,22.675214464132,272683.773720448,0.0,1.0
2022-03-24,22.79,22.82,22.27,22.82,261550,22.6354856608659,22.6652822633154,22.1190112184064,22.6652822633154,263335.392458815,0.0,1.0
2022-03-25,22.31,22.59,22.16,22.58,281860,22.1587400216725,22.4368416445353,22.0097570094246,22.4269094437188,283784.032569076,0.0,1.0
2022-03-28,22.62,22.64,22.13,22.33,10052,22.4666382469849,22.4865026486179,21.979960406975,22.1786044233056,10120.6169565896,0.0,1.0
2022-03-29,23.43,23.6,23.15,23.16,276011,23.2711465131236,23.4399939270046,22.9930448902608,23.0029770910774,277895.106128657,0.0,1.0
2022-03-30,22.78,23.32,22.73,23.19,7643,22.6255534600493,23.1618923041418,22.5758924559667,23.032773693527,7695.1726421821,0.0,1.0
2022-03-31,22.16,22.55,22.151,22.44,59396,22.0097570094246,22.3971128412692,22.0008180286898,22.2878586322874,59801.4489408672,0.0,1.0
2022-04-01,22.47,22.76,22.4487,22.63,4739,22.317655234737,22.6056890584163,22.2964996469978,22.4765704478014,4771.3493590607,0.0,1.0
2022-04-04,23.34,23.39,22.855,22.9,263818,23.1817567057749,23.2314177098575,22.7000449661733,22.7447398698477,265618.874279104,0.0,1.0
2022-04-05,22.72,23.33,22.65,23.33,261813,22.5659602551502,23.1718245049583,22.4964348494345,23.1718245049583,263600.187749263,0.0,1.0
2022-04-06,21.88,22.23,21.63,22.23,12286,21.7316553865619,22.0792824151403,21.4833503661487,22.0792824151403,12369.8666860983,0.0,1.0
2022-04-07,21.58,21.677,21.27,21.67,207909,21.433689362066,21.5300317099864,21.1257911367537,21.5230791694148,209328.228295622,0.0,1.0
2022-04-08,21.36,21.689,21.33,21.44,11256,21.2151809441024,21.5419503509662,21.1853843416529,21.2946385506347,11332.8357006937,0.0,1.0
2022-04-11,21.22,21.53,20.96,21.1,22988,21.0761301326711,21.3840283579834,20.8178929114414,20.9569437228727,23144.9206723121,0.0,1.0
2022-04-12,20.99,21.5727,20.97,21.54,26593,20.8476895138909,21.42643885547,20.8278251122579,21.3939605587999,26774.5291212284,0.0,1.0
2022-04-13,21.52,21.58,21.29,21.3999,11718,21.3740961571669,21.433689362066,21.1456555383868,21.2548104253604,11797.9894048266,0.0,1.0
2022-04-14,21.05,21.49,21.05,21.48,6148,20.9072827187901,21.3442995547173,20.9072827187901,21.3343673539008,6189.96747404625,0.0,1.0
2022-04-18,20.7,20.87,20.43,20.82,31270,20.5596556902116,20.7285031040926,20.2914862681654,20.67884210001,31483.455255925,0.0,1.0
2022-04-19,21.14,21.2042,20.51,20.51,7744,20.9966725261388,21.0604372553809,20.3709438746976,20.3709438746976,7796.86208832373,0.0,1.0
2022-04-20,20.43,21.09,20.42,21.09,16120,20.2914862681654,20.9470115220562,20.2815540673489,20.9470115220562,16230.0383346821,0.0,1.0
2022-04-21,19.85,20.6,19.7315,20.6,259175,19.7154186208068,20.4603336820464,19.597722041131,20.4603336820464,260944.180235188,0.0,1.0
2022-04-22,19.41,20.04,19.3901,19.76,262093,19.2784017848796,19.9041304363208,19.2586367052547,19.6260288134581,263882.099085102,0.0,1.0
2022-04-25,19.82,19.86,19.09,19.18,217658,19.6856220183572,19.7253508216233,18.9605713587507,19.0499611660995,219143.776913787,0.0,1.0
2022-04-26,19.08,19.66,19.08,19.66,9676,18.9506391579342,19.5267068052928,18.9506391579342,19.5267068052928,9742.05030560695,0.0,1.0
2022-04-27,19.36,19.78,19.18,19.18,18011,19.228740780797,19.6458932150911,19.0499611660995,19.0499611660995,18133.946677789,0.0,1.0
2022-04-28,19.8,19.84,19.26,19.59,39987,19.6657576167242,19.7054864199903,19.1294187726317,19.4571813995771,40259.9592362861,0.0,1.0
2022-04-29,19.49,20.33,19.43,20.07,52154,19.3578593914118,20.1921642600001,19.2982661865127,19.9339270387704,52510.0136046533,0.0,1.0
2022-05-02,19.86,19.93,19.29,19.37,34126,19.7253508216233,19.794876227339,19.1592153750813,19.2386729816135,34358.9508814741,0.0,1.0
2022-05-03,19.68,19.86,19.55,19.85,29175,19.5465712069258,19.7253508216233,19.417452596311,19.7154186208068,29374.154368136,0.0,1.0
2022-05-04,19.99,19.99,19.04,19.51,19793,19.8544694322382,19.8544694322382,18.9109103546681,19.3777237930449,19928.110965159,0.0,1.0
2022-05-05,18.6,19.37,18.42,19.37,26876,18.4738935187409,19.2386729816135,18.2951139040434,19.2386729816135,27059.4609356648,0.0,1.0
2022-05-06,17.85,18.285,17.69,18.27,23087,17.7289784575013,18.1610291930203,17.5700632444369,18.1461308917955,23244.596466055,0.0,1.0
2022-05-09,16.84,17.5,16.3832,17.41,52538,16.7258261750321,17.3813514289229,16.2721232417331,17.2919616215741,52896.6348652312,0.0,1.0
2022-05-10,16.98,17.36,16.68,17.24,21698,16.8648769864635,17.2423006174915,16.5669109619676,17.1231142076932,21846.1148750578,0.0,1.0
2022-05-11,16.38,17.27,16.38,16.96,12992,16.2689449374718,17.1529108101428,16.2689449374718,16.8450125848304,13080.6859828902,0.0,1.0
2022-05-12,16.58,17.03,15.88,16.11,26193,16.4675889538024,16.9145379905461,15.7723348966455,16.0007755154256,26371.7986414595,0.0,1.0
2022-05-13,17.59,17.6153,17.14,17.15,5689,17.4707412362716,17.4958697043374,17.0237921995279,17.0337244003444,5727.83424851158,0.0,1.0
2022-05-16,17.14,17.65,17.13,17.35,7587,17.0237921995279,17.5303344411708,17.0138599987114,17.232368416675,7638.79037501446,0.0,1.0
2022-05-17,17.74,17.98,17.32,17.98,69475,17.6197242485195,17.8580970681162,17.2025718142254,17.8580970681162,69949.2502048413,0.0,1.0
2022-05-18,16.79,17.41,16.71,17.41,11902,16.6761651709494,17.2919616215741,16.5967075644172,17.2919616215741,11983.2454255203,0.0,1.0
2022-05-19,17.16,17.4339,16.79,16.79,22124,17.043656601161,17.3156995815256,16.6761651709494,16.6761651709494,22275.0228360115,0.0,1.0
2022-05-20,17.06,17.45,16.61,17.38,10254,16.9443345929957,17.3316904248402,16.4973855562519,17.2621650191246,10323.9958488728,0.0,1.0
2022-05-23,16.96,17.14,16.71,17.14,5746,16.8450125848304,17.0237921995279,16.5967075644172,17.0237921995279,5785.22334187862,0.0,1.0
2022-05-24,16.11,16.64,16.03,16.64,9158,16.0007755154256,16.5271821587015,15.9213179088934,16.5271821587015,9220.51433430636,0.0,1.0
2022-05-25,16.71,16.755,16.35,16.36,4179,16.5967075644172,16.6414024680916,16.2391483350222,16.2490805358388,4207.52668738441,0.0,1.0
2022-05-26,17.77,17.87,16.96,16.96,12735,17.6495208509691,17.7488428591344,16.8450125848304,16.8450125848304,12821.9316496388,0.0,1.0
2022-05-27,18.29,18.32,17.98,18.05,9483,18.1659952934285,18.1957918958781,17.8580970681162,17.9276224738319,9547.73284911853,0.0,1.0
2022-05-31,18.31,18.63,18.14,18.51,13362,18.1858596950616,18.5036901211905,18.0170122811806,18.3845037113921,13453.2116766763,0.0,1.0
2022-06-01,17.98,18.4234,17.918,18.4234,3191,17.8580970681162,18.298490852321,17.7965174230537,18.298490852321,3212.7824023555,0.0,1.0
2022-06-02,18.82,18.85,18.03,18.03,3777,18.6924019367045,18.7221985391541,17.9077580721988,17.9077580721988,3802.78255521677,0.0,1.0
2022-06-03,18.24,18.46,18.2172,18.46,7093,18.1163342893459,18.3348427073095,18.0936888714842,18.3348427073095,7141.41823250001,0.0,1.0
2022-06-06,18.68,18.9653,18.63,18.77,4293,18.5533511252731,18.8367168145686,18.5036901211905,18.6427409326219,4322.30487411851,0.0,1.0
2022-06-07,18.77,18.77,18.38,18.38,5846,18.6427409326219,18.6427409326219,18.2553851007773,18.2553851007773,5885.9059618208,0.0,1.0
2022-06-08,19.3463,19.415,18.9,18.9,6546,19.2151336656783,19.2833678852879,18.7718595432367,18.7718595432367,6590.6843014162,0.0,1.0
2022-06-09,18.38,18.92,18.38,18.92,2337,18.2553851007773,18.7917239448698,18.2553851007773,18.7917239448698,2352.95282804914,0.0,1.0
2022-06-10,17.81,18.24,17.75,18.24,2470,17.6892496542352,18.1163342893459,17.6296564493361,18.1163342893459,2486.86071257226,0.0,1.0
2022-06-13,16.7019,17.15,16.56,17.15,10181,16.5886624817558,17.0337244003444,16.4477245521693,17.0337244003444,10250.4975363151,0.0,1.0
2022-06-14,16.9,17.0,16.73,16.761,14896,16.7854193799312,16.8847413880965,16.6165719660503,16.6473617885815,14997.6830665897,0.0,1.0
2022-06-15,17.29,17.38,16.93,17.08,7397,17.1727752117758,17.2621650191246,16.8152159823808,16.9641989946287,7447.49339712429,0.0,1.0
2022-06-16,16.25,16.5,16.1401,16.5,4998,16.139826326857,16.3881313472701,16.0306714398833,16.3881313472701,5032.11734471098,0.0,1.0
2022-06-17,16.68,16.79,16.421,16.67,12736,16.5669109619676,16.6761651709494,16.3096669608196,16.5569787611511,12822.9384758382,0.0,1.0
2022-06-21,16.96,17.24,16.94,16.97,22444,16.8450125848304,17.1231142076932,16.8251481831974,16.8549447856469,22597.2072198266,0.0,1.0
2022-06-22,16.92,17.07,16.64,16.64,25456,16.8052837815643,16.9542667938122,16.5271821587015,16.5271821587015,25629.7677324856,0.0,1.0
2022-06-23,17.35,17.35,17.05,17.27,200830,17.232368416675,17.232368416675,16.9344023921792,17.1529108101428,202200.905629913,0.0,1.0
2022-06-24,18.06,18.06,17.77,17.9001,258412,17.9375546746484,17.9375546746484,17.6495208509691,17.7787387835921,260175.97184503,0.0,1.0
2022-06-27,17.81,18.35,17.79,18.35,3618,17.6892496542352,18.2255884983277,17.6693852526022,18.2255884983277,3642.69718950868,0.0,1.0
2022-06-28,17.34,17.955,17.34,17.955,15137,17.2224362158584,17.8332665660749,17.2224362158584,17.8332665660749,15240.3281806504,0.0,1.0
2022-06-29,17.17,17.32,17.09,17.12,8187,17.0535888019775,17.2025718142254,16.9741311954453,17.0039277978948,8242.88609466763,0.0,1.0
2022-06-30,16.77,16.8698,16.37,16.85,4881,16.6563007693164,16.7554241334653,16.2590127366553,16.7357583758486,4914.31867937862,0.0,1.0
2022-07-01,17.19,17.19,16.83,17.0,1882,17.0734532036105,17.0734532036105,16.7158939742155,16.8847413880965,1894.84690731215,0.0,1.0
2022-07-05,17.61,17.61,16.86,16.86,6361,17.4906056379047,17.4906056379047,16.7456905766651,16.7456905766651,6404.42145452313,0.0,1.0
2022-07-06,17.21,17.55,17.12,17.55,3469,17.0933176052436,17.4310124330055,17.0039277978948,17.4310124330055,3492.6800857948,0.0,1.0
2022-07-07,17.73,17.73,17.34,17.34,1728,17.609792047703,17.609792047703,17.2224362158584,17.2224362158584,1739.79567260116,0.0,1.0
2022-07-08,17.54,17.73,17.3589,17.4601,11485,17.421080232189,17.609792047703,17.2412080754017,17.3417219476649,11563.3989003613,0.0,1.0
2022-07-11,16.74,17.13,16.69,17.13,5226,16.6265041668668,17.0138599987114,16.5768431627842,17.0138599987114,5261.6737181792,0.0,1.0
2022-07-12,16.74,16.8752,16.74,16.74,5433,16.6265041668668,16.7607875219063,16.6265041668668,16.6265041668668,5470.08674145955,0.0,1.0
2022-07-13,16.84,16.925,16.39,16.39,1644,16.7258261750321,16.8102498819726,16.2788771382883,16.2788771382883,1655.22227184971,0.0,1.0
2022-07-14,16.4,16.439,16.331,16.439,2808,16.2888093391049,16.3275449222893,16.2202771534708,16.3275449222893,2827.16796797688,0.0,1.0
2022-07-15,16.6,16.6,16.2,16.47,4012,16.4874533554354,16.4874533554354,16.0901653227743,16.3583347448206,4039.38671208094,0.0,1.0
2022-07-18,16.8,17.15,16.79,16.95,6742,16.686097371766,17.0337244003444,16.6761651709494,16.8350803840139,6788.02223650289,0.0,1.0
2022-07-19,17.33,17.36,16.95,17.04,5867,17.2125040150419,17.2423006174915,16.8350803840139,16.9244701913626,5907.04931200868,0.0,1.0
2022-07-20,17.7,17.76,17.55,17.69,4143,17.5799954452534,17.6395886501526,17.4310124330055,17.5700632444369,4171.28094420522,0.0,1.0
2022-07-21,17.99,17.99,17.7,17.96,5215,17.8680292689327,17.8680292689327,17.5799954452534,17.8382326664831,5250.59862998556,0.0,1.0
2022-07-22,17.57,17.9783,17.4594,17.9783,1859,17.4508768346386,17.8564085939774,17.3410266936078,17.8564085939774,1871.68990472543,0.0,1.0
2022-07-25,17.54,17.54,17.3901,17.3901,1775,17.421080232189,17.421080232189,17.2721965419492,17.2721965419492,1787.11650397399,0.0,1.0
2022-07-26,16.97,17.29,16.97,17.29,2528,16.8549447856469,17.1727752117758,16.8549447856469,17.1727752117758,2545.25663213874,0.0,1.0
2022-07-27,17.71,17.71,17.13,17.19,3424,17.58992764607,17.58992764607,17.0138599987114,17.0734532036105,3447.37290682081,0.0,1.0
2022-07-28,17.76,17.76,17.22,17.71,8274,17.6395886501526,17.6395886501526,17.1032498060601,17.58992764607,8330.47997401735,0.0,1.0
2022-07-29,17.72,17.78,17.5,17.64,22207,17.5998598468865,17.6594530517857,17.3813514289229,17.5204022403543,22358.5894105636,0.0,1.0
2022-08-01,17.77,17.86,17.52,17.52,4945,17.6495208509691,17.7389106583179,17.4012158305559,17.4012158305559,4978.75555614163,0.0,1.0
2022-08-02,17.96,18.092,17.62,17.7399,9930,17.8382326664831,17.9693377172613,17.5005378387212,17.6196249265114,9997.78416026015,0.0,1.0
2022-08-03,18.69,18.69,18.182,18.182,5445,18.5632833260896,18.5632833260896,18.05872752461,18.05872752461,5482.16865585262,0.0,1.0
2022-08-04,18.84,18.95,18.79,18.88,2761,18.7122663383375,18.8215205473193,18.6626053342549,18.7519951416037,2779.84713660406,0.0,1.0
2022-08-05,18.88,18.895,18.52,18.52,1477,18.7519951416037,18.7668934428284,18.3944359122087,18.3944359122087,1487.08229654624,0.0,1.0
2022-08-08,19.12,19.475,18.99,18.99,18420,18.9903679612003,19.342961090187,18.8612493505855,18.8612493505855,18545.7385933526,0.0,1.0
2022-08-09,18.51,18.99,18.4604,18.99,4798,18.3845037113921,18.8612493505855,18.3352399953422,18.8612493505855,4830.75210482661,0.0,1.0
2022-08-10,19.24,19.24,18.9,19.11,3099,19.1095543709986,19.1095543709986,18.7718595432367,18.9804357603838,3120.15439200868,0.0,1.0
2022-08-11,19.29,20.04,19.21,19.59,9143,19.1592153750813,19.9041304363208,19.0797577685491,19.4571813995771,9205.41194131503,0.0,1.0
2022-08-12,19.69,19.69,19.31,19.35,24979,19.5565034077424,19.5565034077424,19.1790797767143,19.2188085799804,25149.5116353613,0.0,1.0
2022-08-15,19.72,19.74,19.52,19.63,4658,19.586300010192,19.606164411825,19.3876559938614,19.4969102028432,4689.79643690751,0.0,1.0
2022-08-16,19.89,19.99,19.55,19.66,8810,19.7551474240729,19.8544694322382,19.417452596311,19.5267068052928,8870.13881690754,0.0,1.0
2022-08-17,19.22,19.55,19.18,19.55,2502,19.0896899693656,19.417452596311,19.0499611660995,19.417452596311,2519.07915095376,0.0,1.0
2022-08-18,19.05,19.16,18.84,19.16,7280,18.9208425554846,19.0300967644664,18.7122663383375,19.0300967644664,7329.69473179193,0.0,1.0
2022-08-19,18.23,18.72,18.18,18.72,3695,18.1064020885294,18.5930799285392,18.0567410844467,18.5930799285392,3720.22280686416,0.0,1.0
2022-08-22,17.88,18.0,17.8,17.995,6049,17.7587750599509,17.8779614697493,17.6793174534187,17.872995369341,6090.29168030349,0.0,1.0
2022-08-23,17.85,17.97,17.84,17.84,15121,17.7289784575013,17.8481648672997,17.7190462566848,17.7190462566848,15224.2189614596,0.0,1.0
2022-08-24,18.025,18.28,18.025,18.085,157415,17.9027919717906,18.156063092612,17.9027919717906,17.9623851766897,158489.546182009,0.0,1.0
2022-08-25,18.58,18.61,18.33,18.33,7114,18.4540291171078,18.4838257195574,18.2057240966947,18.2057240966947,7162.56158268789,0.0,1.0
2022-08-26,17.93,18.85,17.9001,18.85,164216,17.8084360640336,18.7221985391541,17.7787387835921,18.7221985391541,165336.971164277,0.0,1.0
2022-08-29,17.81,18.2,17.77,17.77,11172,17.6892496542352,18.0766054860798,17.6495208509691,17.6495208509691,11248.2622999422,0.0,1.0
2022-08-30,17.64,18.0518,17.43,18.0518,17132,17.5204022403543,17.9294102699789,17.3118260232072,17.9294102699789,17248.9464484971,0.0,1.0
2022-08-31,17.69,17.7738,17.672,17.7299,1738,17.5700632444369,17.6532950872794,17.5521852829672,17.6096927256948,1749.86393459538,0.0,1.0
2022-09-01,17.47,17.47,17.05,17.37,6215,17.3515548264733,17.3515548264733,16.9344023921792,17.252232818308,6257.42482940752,0.0,1.0
2022-09-02,17.3,17.63,17.271,17.3099,1733,17.1827074125923,17.5104700395377,17.1539040302244,17.1925402914007,1744.82980359827,0.0,1.0
2022-09-06,17.02,17.29,16.94,17.29,3091,16.9046057897296,17.1727752117758,16.8251481831974,17.1727752117758,3112.09978241329,0.0,1.0
2022-09-07,17.48,17.48,17.0301,17.0301,1921,17.3614870272898,17.3614870272898,16.9146373125543,16.9146373125543,1934.1131290896,0.0,1.0
2022-09-08,17.57,17.5712,17.175,17.175,1920,17.4508768346386,17.4520686987366,17.0585549023857,17.0585549023857,1933.10630289017,0.0,1.0
2022-09-09,18.11,18.2,17.82,17.82,5313,17.9872156787311,18.0766054860798,17.6991818550518,17.6991818550518,5349.26759752889,0.0,1.0
2022-09-12,18.55,18.57,18.24,18.24,16484,18.4242325146583,18.4440969162913,18.1163342893459,18.1163342893459,16596.5230712717,0.0,1.0
2022-09-13,17.52,17.8699,17.52,17.78,11207,17.4012158305559,17.7487435371262,17.4012158305559,17.6594530517857,11283.501216922,0.0,1.0
2022-09-14,17.7,17.7,17.34,17.47,5374,17.5799954452534,17.5799954452534,17.2224362158584,17.3515548264733,5410.68399569366,0.0,1.0
2022-09-15,17.5,17.89,17.45,17.45,13204,17.3813514289229,17.7687072607674,17.3316904248402,17.3316904248402,13294.1331371676,0.0,1.0
2022-09-16,16.83,17.15,16.72,17.15,8420,16.7158939742155,17.0337244003444,16.6066397652337,17.0337244003444,8477.47659913299,0.0,1.0
2022-09-19,17.05,17.0769,16.6,16.64,6419,16.9344023921792,16.9611200123756,16.4874533554354,16.5271821587015,6462.81737408959,0.0,1.0
2022-09-20,16.69,16.935,16.62,16.86,34739,16.5768431627842,16.8201820827891,16.5073177570685,16.7456905766651,34976.1353417196,0.0,1.0
2022-09-21,16.13,16.685,16.13,16.62,10622,16.0206399170586,16.5718770623759,16.0206399170586,16.5073177570685,10694.5078902602,0.0,1.0
2022-09-22,15.77,16.165,15.7379,16.1,26812,15.6630806876636,16.0554026199165,15.6311983230426,15.9908433146091,26995.0240589019,0.0,1.0
2022-09-23,15.45,15.53,15.252,15.51,6072,15.3452502615348,15.424707868067,15.1485926853675,15.4048434664339,6113.44868289017,0.0,1.0
2022-09-26,15.42,15.83,15.42,15.46,27603,15.3154536590852,15.7226738925628,15.3154536590852,15.3551824623513,27791.4235826445,0.0,1.0
2022-09-27,15.31,15.585,15.1901,15.585,2444,15.2061994501034,15.4793349725579,15.0871123623132,15.4793349725579,2460.68323138729,0.0,1.0
2022-09-28,15.855,15.9029,15.21,15.21,6311,15.7475043946041,15.7950796365153,15.1068774419381,15.1068774419381,6354.08014455205,0.0,1.0
2022-09-29,15.32,15.45,15.22,15.45,4050,15.2161316509199,15.3452502615348,15.1168096427546,15.3452502615348,4077.64610765897,0.0,1.0
2022-09-30,15.17,15.4408,15.17,15.39,794,15.067148638672,15.3361126367836,15.067148638672,15.2856570566356,799.420002341042,0.0,1.0
2022-10-03,15.53,15.6299,15.3518,15.3518,3928,15.424707868067,15.5239305542241,15.2477160495165,15.2477160495165,3954.81331132948,0.0,1.0
2022-10-04,16.41,16.41,15.86,15.86,51835,16.2987415399214,16.2987415399214,15.7524704950124,15.7524704950124,52188.8360470377,0.0,1.0
2022-10-05,16.34,16.41,16.0305,16.19,76991,16.2292161342057,16.2987415399214,15.9218145189342,16.0802331219578,77516.5559196967,0.0,1.0
2022-10-06,16.24,16.53,16.23,16.3,70372,16.1298941260404,16.4179279497197,16.1199619252239,16.1894873309396,70852.3733057228,0.0,1.0
2022-10-07,15.57,15.94,15.57,15.93,12588,15.4644366713331,15.8319281015446,15.4644366713331,15.8219959007281,12673.9281983237,0.0,1.0
2022-10-10,15.25,15.53,15.1084,15.53,2838,15.1466062452042,15.424707868067,15.0059662816422,15.424707868067,2857.37275395955,0.0,1.0
2022-10-11,14.895,15.19,14.85,15.0901,4599,14.7940131162175,15.0870130403051,14.7493182125431,14.987790354148,4630.39369114163,0.0,1.0
2022-10-12,14.9,15.0,14.75,14.88,4336,14.7989792166258,14.898301224791,14.6499962043779,14.7791148149927,4365.59840069364,0.0,1.0
2022-10-13,14.84,14.94,14.2587,14.32,5718,14.7393860117266,14.8387080198919,14.1620271782619,14.2229115692672,5757.03220829481,0.0,1.0
2022-10-14,14.37,15.12,14.36,15.12,22648,14.2725725733498,15.0174876345894,14.2626403725333,15.0174876345894,22802.5997645087,0.0,1.0
2022-10-17,15.06,15.177,14.73,14.73,7265,14.9578944296902,15.0741011792436,14.6301318027448,14.6301318027448,7314.59233880059,0.0,1.0
2022-10-18,15.27,15.53,15.11,15.53,2817,15.1664706468373,15.424707868067,15.0075554337728,15.424707868067,2836.22940377168,0.0,1.0
2022-10-19,14.68,15.01,14.6,14.93,6117,14.5804707986622,14.9082334256076,14.5010131921299,14.8287758190754,6158.75586186416,0.0,1.0
2022-10-20,14.75,15.155,14.67,14.67,1618,14.6499962043779,15.0522503374472,14.5705385978456,14.5705385978456,1629.04479066474,0.0,1.0
2022-10-21,15.0,15.0,14.5719,14.63,3746,14.898301224791,14.898301224791,14.4731037078355,14.5308097945795,3771.5709430347,0.0,1.0
2022-10-24,14.42,14.56,13.94,14.56,7728,14.3222335774325,14.4612843888638,13.8454879382391,14.4612843888638,7780.75286913294,0.0,1.0
2022-10-25,14.99,14.9979,14.64,14.64,4515,14.8883690239745,14.8962154626196,14.5407419953961,14.5407419953961,4545.82029039019,0.0,1.0
2022-10-26,15.17,15.5509,14.92,14.92,11732,15.067148638672,15.4454661677735,14.8188436182588,14.8188436182588,11812.0849716185,0.0,1.0
2022-10-27,15.14,15.41,15.1,15.18,35887,15.0373520362224,15.3055214582687,14.9976232329563,15.0770808394885,36131.9718186562,0.0,1.0
2022-10-28,15.14,15.14,14.7,14.79,11355,15.0373520362224,15.0373520362224,14.6003352002952,14.689725007644,11432.5114944365,0.0,1.0
2022-10-31,15.13,15.34,15.03,15.03,5050,15.0274198354059,15.235996052553,14.9280978272406,14.9280978272406,5084.47230708093,0.0,1.0
2022-11-01,15.42,15.839,15.41,15.74,18434,15.3154536590852,15.7316128732977,15.3055214582687,15.6332840852141,18559.8341601445,0.0,1.0
2022-11-02,14.82,15.47,14.82,15.47,10519,14.7195216100935,15.3651146631678,14.7195216100935,15.3651146631678,10590.8047917197,0.0,1.0
2022-11-03,14.96,15.1988,14.66,14.66,4706,14.8585724215249,15.0957533770236,14.5606063970291,14.5606063970291,4738.12409447979,0.0,1.0
2022-11-04,15.16,15.51,14.97,15.51,8703,15.0572164378555,15.4048434664339,14.8685046223415,15.4048434664339,8762.40841356937,0.0,1.0
2022-11-07,15.24,15.37,15.13,15.37,4955,15.1366740443877,15.2657926550026,15.0274198354059,15.2657926550026,4988.82381813585,0.0,1.0
2022-11-08,15.19,15.22,14.9399,15.09,26462,15.0870130403051,15.1168096427546,14.8386086978837,14.9876910321398,26642.634889104,0.0,1.0
2022-11-09,14.62,14.98,14.6092,14.98,2865,14.520877593763,14.878436823158,14.5101508168812,14.878436823158,2884.55706134394,0.0,1.0
2022-11-10,15.95,15.96,15.41,15.41,11575,15.8418603023611,15.8517925031777,15.3055214582687,15.3055214582687,11654.0132583093,0.0,1.0
2022-11-11,16.71,16.9,16.21,16.21,5853,16.5967075644172,16.7854193799312,16.1000975235909,16.1000975235909,5892.95374521678,0.0,1.0
2022-11-14,16.65,16.902,16.645,16.645,12974,16.5371143595181,16.7874058200945,16.5321482591098,16.5321482591098,13062.5631113006,0.0,1.0
2022-11-15,17.24,17.5581,17.15,17.3893,3923,17.1231142076932,17.4390575156669,17.0337244003444,17.2714019658839,3949.77918033237,0.0,1.0
2022-11-16,16.66,17.0,16.645,17.0,2326,16.5470465603346,16.8847413880965,16.5321482591098,16.8847413880965,2341.87773985549,0.0,1.0
2022-11-17,16.47,16.56,16.21,16.24,3281,16.3583347448206,16.4477245521693,16.1000975235909,16.1298941260404,3303.39676030347,0.0,1.0
2022-11-18,16.25,16.3118,16.17,16.3118,4574,16.139826326857,16.2012073279031,16.0603687203247,16.2012073279031,4605.22303615607,0.0,1.0
2022-11-21,15.88,16.06,15.84,15.99,2643,15.7723348966455,15.9511145113429,15.7326060933793,15.8815891056273,2661.04164507225,0.0,1.0
2022-11-22,15.96,15.96,15.68,15.8,6756,15.8517925031777,15.8517925031777,15.5736908803149,15.6928772901132,6802.1178032948,0.0,1.0
2022-11-23,16.23,16.25,16.05,16.1,8864,16.1199619252239,16.139826326857,15.9411823105264,15.9908433146091,8924.50743167632,0.0,1.0
2022-11-25,16.11,16.11,16.04,16.09,3118,16.0007755154256,16.0007755154256,15.9312501097099,15.9809111137925,3139.28408979769,0.0,1.0
2022-11-28,16.11,16.39,16.1,16.18,5572,16.0007755154256,16.2788771382883,15.9908433146091,16.0703009211413,5610.03558317919,0.0,1.0
2022-11-29,16.24,16.36,16.23,16.29,2830,16.1298941260404,16.2490805358388,16.1199619252239,16.1795551301231,2849.31814436417,0.0,1.0
2022-11-30,17.16,17.16,16.46,16.46,5369,17.043656601161,17.043656601161,16.348402544004,16.348402544004,5405.64986469652,0.0,1.0
2022-12-01,17.49,17.49,17.12,17.12,2404,17.3714192281064,17.3714192281064,17.0039277978948,17.0039277978948,2420.4101834104,0.0,1.0
2022-12-02,17.66,17.74,17.17,17.17,6972,17.5402666419873,17.6197242485195,17.0535888019775,17.0535888019775,7019.59226236996,0.0,1.0
2022-12-05,17.23,17.65,17.22,17.65,5562,17.1131820068766,17.5303344411708,17.1032498060601,17.5303344411708,5599.96732118499,0.0,1.0
2022-12-06,16.95,17.31,16.91,17.31,2460,16.8350803840139,17.1926396134089,16.7953515807478,17.1926396134089,2476.79245057804,0.0,1.0
2022-12-07,16.66,16.73,16.57,16.64,4120,16.5470465603346,16.6165719660503,16.4576567529858,16.5271821587015,4148.1239416185,0.0,1.0
2022-12-08,17.13,17.19,16.85,16.86,20996,17.0138599987114,17.0734532036105,16.7357583758486,16.7456905766651,21139.3228830636,0.0,1.0
2022-12-09,16.94,17.21,16.94,17.02,8402,16.8251481831974,17.0933176052436,16.8251481831974,16.9046057897296,8459.35372754334,0.0,1.0
2022-12-12,16.96,16.965,16.715,16.85,8357,16.8450125848304,16.8499786852387,16.6016736648255,16.7357583758486,8414.04654856938,0.0,1.0
2022-12-13,17.21,17.87,17.14,17.78,4393,17.0933176052436,17.7488428591344,17.0237921995279,17.6594530517857,4422.9874940607,0.0,1.0
2022-12-14,17.14,17.33,17.1,17.1,6958,17.0237921995279,17.2125040150419,16.9840633962618,16.9840633962618,7005.49669557804,0.0,1.0
2022-12-15,16.57,16.99,16.54,16.95,27141,16.4576567529858,16.87480918728,16.4278601505363,16.8350803840139,27326.2698785117,0.0,1.0
2022-12-16,16.4,16.67,16.3171,16.53,16922,16.2888093391049,16.5569787611511,16.2064713943359,16.4179279497197,17037.5129466185,0.0,1.0
2022-12-19,16.41,16.51,16.2404,16.38,24532,16.2987415399214,16.3980635480867,16.1302914140731,16.2689449374718,24699.4603242197,0.0,1.0
2022-12-20,16.36,16.36,16.06,16.13,21633,16.2490805358388,16.2490805358388,15.9511145113429,16.0206399170586,21780.6711720954,0.0,1.0
2022-12-21,16.55,16.65,16.3,16.31,67448,16.4377923513528,16.5371143595181,16.1894873309396,16.1994195317561,67908.4134986127,0.0,1.0
2022-12-22,16.24,16.45,15.945,16.45,8040,16.1298941260404,16.3384703431875,15.8368942019529,16.3384703431875,8094.88264335263,0.0,1.0
2022-12-23,16.17,16.21,16.03,16.12,24571,16.0603687203247,16.1000975235909,15.9213179088934,16.0107077162421,24738.7265459972,0.0,1.0
2022-12-27,16.21,16.3121,16.11,16.15,37406,16.1000975235909,16.2015052939276,16.0007755154256,16.0405043186917,37661.340815578,0.0,1.0
2022-12-28,15.83,16.06,15.82,16.06,22647,15.7226738925628,15.9511145113429,15.7127416917463,15.9511145113429,22801.5929383093,0.0,1.0
2022-12-29,16.31,16.35,15.97,15.98,12276,16.214829341323,16.2545959368872,15.8768132790268,15.8867549279179,12348.0522542252,0.015515,1.0
2022-12-30,16.19,16.19,16.0501,16.06,9293,16.0955295546302,16.0955295546302,15.9564458866443,15.9662881190464,9347.54395556492,0.0,1.0
2023-01-03,16.39,16.7219,16.2,16.5,19769,16.2943625324515,16.6243258591458,16.1054712035213,16.4037206702532,19885.0313631295,0.0,1.0
2023-01-04,17.2222,17.33,16.7,16.7,102165,17.1217065531657,17.2288775282113,16.6025536480744,16.6025536480744,102764.643088377,0.0,1.0
2023-01-05,17.29,17.37,17.0,17.01,20612,17.1891109326471,17.2686441237756,16.9008031148063,16.9107447636973,20732.9792329822,0.0,1.0
2023-01-06,17.56,17.6419,17.1299,17.33,10382,17.4575354527058,17.5389575571236,17.0299451339012,17.2288775282113,10442.9356877945,0.0,1.0
2023-01-09,17.62,17.86,17.6,17.84,5904,17.5171853460522,17.7557849194377,17.49730204827,17.7359016216555,5938.65269704671,0.0,1.0
2023-01-10,17.87,17.87,17.59,17.59,9081,17.7657265683287,17.7657265683287,17.487360399379,17.487360399379,9134.29965140267,0.0,1.0
2023-01-11,18.24,18.24,18.07,18.07,4856,18.133567577298,18.133567577298,17.96455954615,17.96455954615,4884.50160854657,0.0,1.0
2023-01-12,18.45,18.5,18.17,18.27,10027,18.3423422040103,18.3920504484657,18.0639760350606,18.1633925239712,10085.8520652587,0.0,1.0
2023-01-13,18.9,18.9,18.61,18.61,4359,18.7897164041082,18.7897164041082,18.5014085862673,18.5014085862673,4384.58453699638,0.0,1.0
2023-01-17,18.71,18.8,18.62,18.8,30789,18.600825075178,18.6902999151975,18.5113502351584,18.6902999151975,30969.7117021293,0.0,1.0
2023-01-18,18.52,18.99,18.52,18.97,8280,18.4119337462478,18.8791912441277,18.4119337462478,18.8593079463456,8328.59829463869,0.0,1.0
2023-01-19,18.43,18.5199,18.34,18.5,6603,18.3224589062282,18.4118343297589,18.2329840662087,18.3920504484657,6641.75537916659,0.0,1.0
2023-01-20,19.03,19.03,18.59,18.59,3865,18.918957839692,18.918957839692,18.4815252884852,18.4815252884852,3887.68507352398,0.0,1.0
2023-01-23,19.54,19.55,19.18,19.18,4291,19.4259819331362,19.4359235820272,19.0680825730579,19.0680825730579,4316.18542056698,0.0,1.0
2023-01-24,19.34,19.53,19.235,19.26,8424,19.2271489553149,19.4160402842451,19.1227616419588,19.1476157641864,8473.44348237155,0.0,1.0
2023-01-25,19.67,19.67,19.31,19.31,3151,19.55522336872,19.55522336872,19.1973240086417,19.1973240086417,3169.49435101528,0.0,1.0
2023-01-26,20.06,20.06,19.8,19.9601,3317,19.9429476754714,19.9429476754714,19.6844648043038,19.8436306030497,3336.46866465176,0.0,1.0
2023-01-27,20.42,20.42,20.06,20.06,8830,20.3008470355497,20.3008470355497,19.9429476754714,19.9429476754714,8881.82644222942,0.0,1.0
2023-01-30,19.75,20.0616,19.75,19.854,9644,19.6347565598485,19.944538339294,19.6347565598485,19.7381497083155,9700.60410066371,0.0,1.0
2023-01-31,19.96,20.09,19.78,19.8,6452,19.8435311865608,19.9727726221446,19.6645815065217,19.6844648043038,6489.86910591894,0.0,1.0
2023-02-01,20.71,20.78,20.06,20.17,11069,20.5891548533905,20.6587463956279,19.9429476754714,20.0523058132731,11133.9679376033,0.0,1.0
2023-02-02,21.26,21.37,20.99,21.09,19698,21.1359455423989,21.2453036802006,20.8675210223402,20.9669375112509,19813.6146386224,0.0,1.0
2023-02-03,20.54,20.97,20.54,20.66,10292,20.4201468222424,20.8476377245581,20.4201468222424,20.5394466089352,10352.4074454615,0.0,1.0
2023-02-06,20.143,20.259,20.07,20.2,9114,20.0254633612672,20.1407864884036,19.9528893243625,20.0821307599463,9167.49334025812,0.0,1.0
2023-02-07,20.235,20.235,19.8805,20.15,2536,20.116926531065,20.116926531065,19.7644950778768,20.032422515491,2550.88469507292,0.0,1.0
2023-02-08,19.92,20.2,19.9,20.2,3254,19.8037645909965,20.0821307599463,19.7838812932144,20.0821307599463,3273.09889501864,0.0,1.0
2023-02-09,19.77,20.27,19.72,20.24,6245,19.6546398576306,20.1517223021837,19.6049316131753,20.1218973555105,6281.65414855298,0.0,1.0
2023-02-10,19.06,19.45,19.0259,19.45,4523,18.9487827863652,19.3365070931166,18.9148817636466,19.3365070931166,4549.54711191434,0.0,1.0
2023-02-13,19.43,19.43,19.22,19.25,5766,19.3166237953345,19.3166237953345,19.1078491686222,19.1376741152954,5799.8427254694,0.0,1.0
2023-02-14,19.38,19.5,19.19,19.32,6443,19.2669155508792,19.3862153375719,19.078024221949,19.2072656575328,6480.81628168563,0.0,1.0
2023-02-15,19.89,19.89,19.34,19.34,7022,19.7739396443234,19.7739396443234,19.2271489553149,19.2271489553149,7063.21464069478,0.0,1.0
2023-02-16,19.24,19.46,19.24,19.46,5903,19.1277324664043,19.3464487420077,19.1277324664043,19.3464487420077,5937.64682768746,0.0,1.0
2023-02-17,18.83,18.99,18.7201,18.99,2394,18.7201248618707,18.8791912441277,18.6108661405579,18.8791912441277,2408.05124605858,0.0,1.0
2023-02-21,18.26,18.54,18.26,18.35,4229,18.1534508750802,18.4318170440299,18.1534508750802,18.2429257150997,4253.82152029311,0.0,1.0
2023-02-22,18.402,18.44,18.25,18.33,14358,18.2946222893332,18.3324005551193,18.1435092261891,18.2230424173176,14442.272260196,0.0,1.0
2023-02-23,18.24,18.68,18.01,18.68,201285,18.133567577298,18.5710001285048,17.9049096528036,18.5710001285048,202466.41397782,0.0,1.0
2023-02-24,17.68,17.72,17.58,17.7,7901,17.5768352393985,17.6166018349628,17.4774187504879,17.5967185371807,7947.37380748073,0.0,1.0
2023-02-27,17.88,17.88,17.795,17.795,670,17.7756682172198,17.7756682172198,17.6911642016458,17.6911642016458,673.93247070144,0.0,1.0
2023-02-28,17.889,17.99,17.889,17.9299,201997,17.7846157012217,17.8850263550215,17.7846157012217,17.8252770451862,203182.592961611,0.0,1.0
2023-03-01,17.84,18.1,17.8,18.01,3916,17.7359016216555,17.9943844928232,17.6961350260913,17.9049096528036,3938.98441084604,0.0,1.0
2023-03-02,18.0,18.0,17.75,17.85,1963,17.8949680039125,17.8949680039125,17.646426781636,17.7458432705466,1974.5215522193,0.0,1.0
2023-03-03,18.2774,18.338,18.2774,18.338,3923,18.1707493441506,18.2309957364304,18.1707493441506,18.2309957364304,3946.02549636082,0.0,1.0
2023-03-06,18.12,18.25,18.12,18.25,9110,18.0142677906053,18.1435092261891,18.0142677906053,18.1435092261891,9163.46986282107,0.0,1.0
2023-03-07,18.07,18.164,18.036,18.15,9174,17.96455954615,18.058011045726,17.9307579399204,18.0440927372785,9227.84550181344,0.0,1.0
2023-03-08,18.02,18.04,17.86,17.99,16696,17.9148513016947,17.9347345994768,17.7557849194377,17.8850263550215,16793.9948221362,0.0,1.0
2023-03-09,17.42,17.889,17.4,17.889,2178,17.3183523682309,17.7846157012217,17.2984690704488,17.7846157012217,2190.78346445931,0.0,1.0
2023-03-10,16.91,17.28,16.81,17.28,5511,16.8113282747867,17.179169283756,16.7119117858761,17.179169283756,5543.34603885917,0.0,1.0
2023-03-13,16.89,17.1,16.755,16.7599,4129,16.7914449770046,17.0002196037169,16.6572327169753,16.6621041249319,4153.23458436753,0.0,1.0
2023-03-14,17.19,17.26,17.19,17.26,455,17.0896944437365,17.1592859859739,17.0896944437365,17.1592859859739,457.670558461425,0.0,1.0
2023-03-15,16.96,16.96,16.64,16.64,4902,16.861036519242,16.861036519242,16.542903754728,16.542903754728,4930.77159907234,0.0,1.0
2023-03-16,17.15,17.16,16.71,16.71,2181,17.0499278481722,17.0598694970633,16.6124952969655,16.6124952969655,2193.80107253708,0.0,1.0
2023-03-17,16.9648,17.08,16.9648,17.08,650,16.8658085107097,16.9803363059348,16.8658085107097,16.9803363059348,653.815083516325,0.0,1.0
2023-03-20,16.84,16.88,16.77,16.77,2367,16.7417367325493,16.7815033281135,16.6721451903118,16.6721451903118,2380.89277335867,0.0,1.0
2023-03-21,17.28,17.32,17.01,17.01,3891,17.179169283756,17.2189358793203,16.9107447636973,16.9107447636973,3913.83767686464,0.0,1.0
2023-03-22,17.0495,17.34,17.0495,17.34,2153,16.950014276817,17.2388191771024,16.950014276817,17.2388191771024,2165.63673047792,0.0,1.0
2023-03-23,17.2777,17.4,17.11,17.4,1837,17.1768827045111,17.2984690704488,17.010161252608,17.2984690704488,1847.78201295305,0.0,1.0
2023-03-24,17.08,17.08,16.93,16.97,151790,16.9803363059348,16.9803363059348,16.8312115725688,16.8709781681331,152680.91004145,0.0,1.0
2023-03-27,17.06,17.13,17.0247,17.13,151035,16.9604530081527,17.0300445503901,16.9253589875672,17.0300445503901,151921.478675212,0.0,1.0
2023-03-28,17.19,17.19,17.08,17.16,2675,17.0896944437365,17.0896944437365,16.9803363059348,17.0598694970633,2690.70053600948,0.0,1.0
2023-03-29,17.465,17.48,17.31,17.31,1560,17.3630897882407,17.3780022615773,17.2089942304292,17.2089942304292,1569.15620043917,0.0,1.0
2023-03-30,17.73,17.79,17.6331,17.79,11713,17.6265434838538,17.6861933772002,17.5302089060994,17.6861933772002,11781.7478049642,0.0,1.0
2023-03-31,18.025,18.13,17.75,17.75,2923,17.9198221261402,18.0242094394963,17.646426781636,17.646426781636,2940.15613710494,0.0,1.0
2023-04-03,17.99,17.99,17.7884,17.9237,5285,17.8850263550215,17.8850263550215,17.6846027133777,17.8191132228737,5316.01956366733,0.0,1.0
2023-04-04,17.88,17.8822,17.8,17.8822,4266,17.7756682172198,17.7778553799758,17.6961350260913,17.7778553799758,4291.03868658559,0.0,1.0
2023-04-05,17.4448,17.8,17.35,17.8,3310,17.3430076574807,17.6961350260913,17.2487608259935,17.6961350260913,3329.42757913698,0.0,1.0
2023-04-06,17.51,17.52,17.245,17.245,6391,17.4078272082505,17.4177688571415,17.1443735126373,17.1443735126373,6428.51107500433,0.0,1.0
2023-04-10,17.47,17.509,17.24,17.24,2081,17.3680606126862,17.4068330433614,17.1394026881918,17.1394026881918,2093.21413661149,0.0,1.0
2023-04-11,17.4922,17.536,17.41,17.5201,3661,17.3901310732244,17.4336754953672,17.3084107193398,17.4178682736304,3682.48772423578,0.0,1.0
2023-04-12,17.065,17.435,17.065,17.435,1425,16.9654238325982,17.3332648415675,16.9654238325982,17.3332648415675,1433.36383693963,0.0,1.0
2023-04-13,17.48,17.5,17.4193,17.42,2851,17.3780022615773,17.3978855593594,17.3176564528085,17.3183523682309,2867.73354323852,0.0,1.0
2023-04-14,17.41,17.59,17.26,17.59,2927,17.3084107193398,17.487360399379,17.1592859859739,17.487360399379,2944.17961454197,0.0,1.0
2023-04-17,17.71,17.71,17.545,17.61,6871,17.6066601860717,17.6066601860717,17.4426229793692,17.5072436971611,6911.32836744717,0.0,1.0
2023-04-18,17.765,17.87,17.7401,17.8,9266,17.6613392549726,17.7657265683287,17.6365845492338,17.6961350260913,9320.38548286498,0.0,1.0
2023-04-19,17.62,17.72,17.57,17.57,3052,17.5171853460522,17.6166018349628,17.4674771015968,17.4674771015968,3069.91328444894,0.0,1.0
2023-04-20,17.48,17.69,17.44,17.48,3894,17.3780022615773,17.5867768882896,17.338235666013,17.3780022615773,3916.8552849424,0.0,1.0
2023-04-21,17.41,17.41,17.331,17.38,3721,17.3084107193398,17.3084107193398,17.2298716931005,17.2785857726667,3742.83988579114,0.0,1.0
2023-04-24,17.26,17.39,17.11,17.39,5547,17.1592859859739,17.2885274215577,17.010161252608,17.2885274215577,5579.55733579238,0.0,1.0
2023-04-25,16.7916,17.05,16.7916,17.03,3451,16.6936191519165,16.9505113592616,16.6936191519165,16.9306280614795,3471.25515879205,0.0,1.0
2023-04-26,16.8035,17.01,16.8,16.95,10860,16.7054497140969,16.9107447636973,16.701970136985,16.851094870351,10923.7412415189,0.0,1.0
2023-04-27,17.25,17.25,16.98,16.98,4986,17.1493443370828,17.1493443370828,16.8809198170242,16.8809198170242,5015.26462524984,0.0,1.0
2023-04-28,17.31,17.37,17.1,17.1,21884,17.2089942304292,17.2686441237756,17.0002196037169,17.0002196037169,22012.4450579557,0.0,1.0
2023-05-01,17.11,17.22,17.11,17.15,1327,17.010161252608,17.1195193904097,17.010161252608,17.0499278481722,1334.78863973255,0.0,1.0
2023-05-02,16.85,16.93,16.67,16.93,2212,16.7516783814403,16.8312115725688,16.5727287014012,16.8312115725688,2224.98302267402,0.0,1.0
2023-05-03,16.63,16.91,16.63,16.78,3451,16.532962105837,16.8113282747867,16.532962105837,16.6820868392029,3471.25515879204,0.0,1.0
2023-05-04,16.83,16.93,16.6235,16.79,5214,16.7317950836582,16.8312115725688,16.5265000340578,16.692028488094,5244.60283916017,0.0,1.0
2023-05-05,17.21,17.26,16.83,16.83,13948,17.1095777415186,17.1592859859739,16.7317950836582,16.7317950836582,14029.865822901,0.0,1.0
2023-05-08,17.45,17.52,17.27,17.3,4844,17.3481773149041,17.4177688571415,17.169227634865,17.1990525815382,4872.43117623549,0.0,1.0
2023-05-09,17.22,17.26,17.22,17.23,3249,17.1195193904097,17.1592859859739,17.1195193904097,17.1294610393007,3268.06954822235,0.0,1.0
2023-05-10,17.31,17.4475,17.21,17.29,5049,17.2089942304292,17.3456919026813,17.1095777415186,17.1891109326471,5078.63439488295,0.0,1.0
2023-05-11,17.53,17.53,17.33,17.33,1926,17.4277105060326,17.4277105060326,17.2288775282113,17.2288775282113,1937.30438592683,0.0,1.0
2023-05-12,17.16,17.53,17.1047,17.53,2222,17.0598694970633,17.4277105060326,17.0048921786957,17.4277105060326,2235.04171626657,0.0,1.0
2023-05-15,17.465,17.465,17.2282,17.23,1868,17.3630897882407,17.3630897882407,17.1276715425003,17.1294610393007,1878.96396308999,0.0,1.0
2023-05-16,17.02,17.23,17.0,17.23,3541,16.9206864125884,17.1294610393007,16.9008031148063,17.1294610393007,3561.78340112508,0.0,1.0
2023-05-17,17.29,17.33,16.94,16.94,11896,17.1891109326471,17.2288775282113,16.8411532214599,16.8411532214599,11965.821897708,0.0,1.0
2023-05-18,17.26,17.26,17.1,17.25,2449,17.1592859859739,17.1592859859739,17.0002196037169,17.1493443370828,2463.37406081765,0.0,1.0
2023-05-19,17.02,17.15,17.02,17.15,2355,16.9206864125884,17.0499278481722,16.9206864125884,17.0499278481722,2368.8223410476,0.0,1.0
2023-05-22,17.1703,17.24,17.07,17.07,2873,17.0701093954211,17.1394026881918,16.9703946570437,16.9703946570437,2889.86266914214,0.0,1.0
2023-05-23,16.7206,17.1,16.7206,17.1,4328,16.62303344479,17.0002196037169,16.62303344479,17.0002196037169,4353.40258685945,0.0,1.0
2023-05-24,16.69,16.7,16.53,16.55,11586,16.5926119991833,16.6025536480744,16.4335456169263,16.4534289147085,11654.0023963387,0.0,1.0
2023-05-25,16.4,16.63,16.36,16.63,4852,16.3043041813425,16.532962105837,16.2645375857783,16.532962105837,4880.47813110955,0.0,1.0
2023-05-26,16.75,16.75,16.46,16.46,2097,16.6522618925297,16.6522618925297,16.3639540746889,16.3639540746889,2109.30804635959,0.0,1.0
2023-05-30,16.55,16.8632,16.5,16.77,5420,16.4534289147085,16.7648013579765,16.4037206702532,16.6721451903118,5451.81192716687,0.0,1.0
2023-05-31,16.53,16.53,16.29,16.3838,1469,16.4335456169263,16.4335456169263,16.1949460435408,16.288198710139,1477.62208874689,0.0,1.0
2023-06-01,16.81,16.9,16.3801,16.53,4075,16.7119117858761,16.8013866258957,16.2845203000493,16.4335456169263,4098.91763896771,0.0,1.0
2023-06-02,17.25,17.3,17.07,17.07,4608,17.1493443370828,17.1990525815382,16.9703946570437,16.9703946570437,4635.04600745111,0.0,1.0
2023-06-05,17.29,17.34,17.12,17.12,3982,17.1891109326471,17.2388191771024,17.020102901499,17.020102901499,4005.37178855692,0.0,1.0
2023-06-06,17.86,17.86,17.4,17.4,2203,17.7557849194377,17.7557849194377,17.2984690704488,17.2984690704488,2215.9301984407,0.0,1.0
2023-06-07,17.56,18.0,17.56,17.94,7530,17.4575354527058,17.8949680039125,17.4575354527058,17.8353181105662,7574.19627519678,0.0,1.0
2023-06-08,17.84,17.84,17.78,17.78,1580,17.7359016216555,17.7359016216555,17.6762517283092,17.6762517283092,1589.2735876243,0.0,1.0
2023-06-09,17.87,18.01,17.861,18.01,1812,17.7657265683287,17.9049096528036,17.7567790843268,17.9049096528036,1822.63527897166,0.0,1.0
2023-06-12,18.025,18.0599,17.93,17.96,3050,17.9198221261402,17.95451848077,17.8253764616751,17.8552014083483,3067.90154573044,0.0,1.0
2023-06-13,18.12,18.26,18.0242,18.26,1668,18.0142677906053,18.1534508750802,17.9190267942289,18.1534508750802,1677.79009123881,0.0,1.0
2023-06-14,18.245,18.33,18.09,18.11,10877,18.1385384017436,18.2230424173176,17.9844428439321,18.0043261417142,10940.8410206262,0.0,1.0
2023-06-15,18.41,18.44,18.2201,18.2201,1992,18.3025756084461,18.3324005551193,18.1137836960048,18.1137836960048,2003.69176363772,0.0,1.0
2023-06-16,18.32,18.3685,18.2594,18.3685,1486,18.2131007684265,18.2613177655482,18.1528543761467,18.2613177655482,1494.72186785424,0.0,1.0
2023-06-20,18.05,18.22,17.9603,18.22,3054,17.9446762483678,18.1136842795159,17.855499657815,18.1136842795159,3071.92502316747,0.0,1.0
2023-06-21,17.86,17.93,17.73,17.93,1856,17.7557849194377,17.8253764616751,17.6265434838538,17.8253764616751,1866.89353077891,0.0,1.0
2023-06-22,18.22,18.22,17.92,17.92,4275,18.1136842795159,18.1136842795159,17.815434812784,17.815434812784,4300.09151081889,0.0,1.0
2023-06-23,17.86,17.96,17.8,17.89,1915,17.7557849194377,17.8552014083483,17.6961350260913,17.7856098661108,1926.23982297501,0.0,1.0
2023-06-26,17.79,17.9001,17.7891,17.9001,1560,17.6861933772002,17.7956509314908,17.6852986288,17.7956509314908,1569.15620043918,0.0,1.0
2023-06-27,18.25,18.28,18.211,18.211,3348,18.1435092261891,18.1733341728623,18.104736795514,18.104736795514,3367.65061478869,0.0,1.0
2023-06-28,18.21,18.3,18.09,18.09,13211,18.1037426306248,18.1932174706444,17.9844428439321,17.9844428439321,13288.5401051295,0.0,1.0
2023-06-29,18.22,18.25,18.17,18.25,1697,18.1136842795159,18.1435092261891,18.0639760350606,18.1435092261891,1706.96030265723,0.0,1.0
2023-06-30,18.49,18.5264,18.39,18.39,305459,18.3821087995746,18.4182964015381,18.282692310664,18.282692310664,307251.848608942,0.0,1.0
2023-07-03,18.7,18.71,18.6824,18.71,1966,18.5908834262869,18.600825075178,18.5733861242386,18.600825075178,1977.53916029706,0.0,1.0
2023-07-05,18.585,18.6224,18.5,18.58,4156,18.4765544640397,18.5137362308923,18.3920504484657,18.4715836395942,4180.39305706744,0.0,1.0
2023-07-06,17.98,18.03,17.961,18.0191,4525,17.8750847061304,17.9247929505857,17.8561955732374,17.9139565532945,4551.55885063286,0.0,1.0
2023-07-07,18.31,18.31,18.29,18.29,506,18.2031591195355,18.2031591195355,18.1832758217533,18.1832758217533,508.969895783475,0.0,1.0
2023-07-10,18.55,18.6,18.18,18.18,2100,18.441758692921,18.4914669373763,18.0739176839517,18.0739176839517,2112.32565443735,0.0,1.0
2023-07-11,19.0,19.0,18.8,18.85,2045,18.8891328930188,18.8891328930188,18.6902999151975,18.7400081596528,2057.00283967828,0.0,1.0
2023-07-12,19.36,19.48,19.22,19.34,9072,19.247032253097,19.3663320397898,19.1078491686222,19.2271489553149,9125.24682716937,0.0,1.0
2023-07-13,19.91,19.93,19.6901,19.6901,2578,19.7938229421055,19.8137062398876,19.575206082991,19.575206082991,2593.13120816166,0.0,1.0
2023-07-14,19.53,19.75,19.5198,19.75,4555,19.4160402842451,19.6347565598485,19.4058998023762,19.6347565598485,4581.73493141054,0.0,1.0
2023-07-17,19.71,19.79,19.41,19.41,4840,19.5949899642842,19.6745231554127,19.2967404975523,19.2967404975523,4868.40769879847,0.0,1.0
2023-07-18,19.735,19.76,19.69,19.731,6940,19.6198440865119,19.6446982087395,19.5751066665021,19.6158674269555,6980.73335323581,0.0,1.0
2023-07-19,19.83,19.9787,19.76,19.9001,4744,19.714289750977,19.8621220699871,19.6446982087395,19.7839807097033,4771.8442403099,0.0,1.0
2023-07-20,19.51,19.76,19.431,19.611,3136,19.396156986463,19.6446982087395,19.3176179602236,19.4965676402627,3154.40631062644,0.0,1.0
2023-07-21,19.5328,19.69,19.48,19.69,7332,19.4188239459346,19.5751066665021,19.3663320397898,19.5751066665021,7375.03414206412,0.0,1.0
2023-07-24,19.7,19.8,19.59,19.59,7549,19.5850483153932,19.6844648043038,19.4756901775915,19.4756901775915,7593.30779302264,0.0,1.0
2023-07-25,19.7274,19.8,19.7274,19.76,3619,19.6122884333547,19.6844648043038,19.6122884333547,19.6446982087395,3640.24121114703,0.0,1.0
2023-07-26,20.05,20.05,19.68,19.68,21017,19.9330060265804,19.9330060265804,19.565165017611,19.565165017611,21140.3563234808,0.0,1.0
2023-07-27,19.68,20.19,19.68,20.16,7854,19.565165017611,20.0721891110552,19.565165017611,20.042364164382,7900.09794759571,0.0,1.0
2023-07-28,20.47,20.47,20.2,20.2,12331,20.350555280005,20.350555280005,20.0821307599463,20.0821307599463,12403.3750689843,0.0,1.0
2023-07-31,20.84,20.84,20.57,20.57,303423,20.7183962889743,20.7183962889743,20.4499717689156,20.4499717689156,305203.898593497,0.0,1.0
2023-08-01,20.51,20.6,20.5,20.6,5270,20.3903218755692,20.4797967155888,20.3803802266782,20.4797967155888,5300.9315232785,0.0,1.0
2023-08-02,19.8,20.22,19.695,20.22,5093,19.6844648043038,20.1020140577284,19.5800774909476,20.1020140577284,5122.8926466902,0.0,1.0
2023-08-03,19.82,19.9,19.8,19.8,3672,19.7043481020859,19.7838812932144,19.6844648043038,19.6844648043038,3693.5522871876,0.0,1.0
2023-08-04,19.78,20.14,19.78,20.14,9716,19.6645815065217,20.0224808665999,19.6645815065217,20.0224808665999,9773.02669453013,0.0,1.0
2023-08-07,19.96,19.9999,19.7315,19.96,54893,19.8435311865608,19.8831983656361,19.6163645094,19.8435311865608,55215.1867376331,0.0,1.0
2023-08-08,19.69,19.71,19.4499,19.56,3561,19.5751066665021,19.5949899642842,19.3364076766277,19.4458652309183,3581.90078831019,0.0,1.0
2023-08-09,19.53,19.81,19.53,19.81,4440,19.4160402842451,19.6944064531948,19.4160402842451,19.6944064531948,4466.05995509611,0.0,1.0
2023-08-10,19.575,19.85,19.575,19.81,849,19.4607777042549,19.7341730487591,19.4607777042549,19.6944064531948,853.983086008242,0.0,1.0
2023-08-11,19.33,19.38,19.231,19.31,7472,19.2172073064238,19.2669155508792,19.1187849824023,19.1973240086417,7515.85585235997,0.0,1.0
2023-08-14,19.38,19.38,19.22,19.22,2142,19.2669155508792,19.2669155508792,19.1078491686222,19.1078491686222,2154.57216752609,0.0,1.0
2023-08-15,18.77,18.921,18.77,18.921,2830,18.6604749685243,18.8105938667794,18.6604749685243,18.8105938667794,2846.61028669415,0.0,1.0
2023-08-16,18.51,18.63,18.51,18.61,1595,18.4019920973567,18.5212918840495,18.4019920973567,18.5014085862673,1604.36162801313,0.0,1.0
2023-08-17,18.28,18.62,18.28,18.62,6938,18.1733341728623,18.5113502351584,18.1733341728623,18.5113502351584,6978.7216145173,0.0,1.0
2023-08-18,18.08,18.1151,18.0,18.0,2654,17.974501195041,18.0093963826487,17.8949680039125,17.8949680039125,2669.57727946511,0.0,1.0
2023-08-21,18.14,18.14,18.02,18.02,1160,18.0341510883874,18.0341510883874,17.9148513016947,17.9148513016947,1166.80845673682,0.0,1.0
2023-08-22,18.075,18.24,18.06,18.24,1519,17.9695303705955,18.133567577298,17.9546178972589,18.133567577298,1527.91555670968,0.0,1.0
2023-08-23,18.48,18.52,18.35,18.35,2325,18.3721671506835,18.4119337462478,18.2429257150997,18.2429257150997,2338.64626026993,0.0,1.0
2023-08-24,18.09,18.292,18.09,18.292,673,17.9844428439321,18.1852641515316,17.9844428439321,18.1852641515316,676.950078779208,0.0,1.0
2023-08-25,18.23,18.2555,18.0502,18.19,4680,18.123625928407,18.1489771330792,17.9448750813457,18.0838593328427,4707.46860131752,0.0,1.0
2023-08-28,18.46,18.4697,18.32,18.4697,1761,18.3522838529014,18.3619272523257,18.2131007684265,18.3619272523257,1771.33594164961,0.0,1.0
2023-08-29,18.91,18.97,18.57,18.57,3429,18.7996580529992,18.8593079463456,18.4616419907031,18.4616419907031,3449.12603288842,0.0,1.0
2023-08-30,19.015,19.059,18.989,19.0,2001,18.9040453663554,18.9477886214761,18.8781970792386,18.8891328930188,2012.74458787102,0.0,1.0
2023-08-31,19.0664,19.1529,19.01,19.01,4377,18.9551454416554,19.0411407045631,18.8990745419099,18.8990745419099,4402.690185463,0.0,1.0
2023-09-01,19.42,19.5,19.36,19.41,2707,19.3066821464434,19.3862153375719,19.247032253097,19.2967404975523,2722.88835550567,0.0,1.0
2023-09-05,19.24,19.32,19.19,19.2299,1754,19.1277324664043,19.2072656575328,19.078024221949,19.1176914010243,1764.29485613481,0.0,1.0
2023-09-06,19.1,19.1,19.08,19.08,752,18.9885493819294,18.9885493819294,18.9686660841473,18.9686660841473,756.413758160423,0.0,1.0
2023-09-07,18.815,18.8482,18.74,18.74,1117,18.7052123885341,18.7382186628525,18.6306500218512,18.6306500218512,1123.55607428882,0.0,1.0
2023-09-08,18.72,18.8,18.71,18.8,4873,18.610766724069,18.6902999151975,18.600825075178,18.6902999151975,4901.60138765392,0.0,1.0
2023-09-11,18.82,18.84,18.79,18.84,1955,18.7101832129797,18.7300665107618,18.6803582663065,18.7300665107618,1966.47459734524,0.0,1.0
2023-09-12,18.71,18.82,18.68,18.7,2550,18.600825075178,18.7101832129797,18.5710001285048,18.5908834262869,2564.96686610249,0.0,1.0
2023-09-13,18.62,18.67,18.55,18.67,3129,18.5113502351584,18.5610584796137,18.441758692921,18.5610584796137,3147.36522511166,0.0,1.0
2023-09-14,18.71,18.7296,18.71,18.7296,1541,18.600825075178,18.6203107070045,18.600825075178,18.6203107070045,1550.04468261331,0.0,1.0
2023-09-15,18.65,18.67,18.59,18.63,1849,18.5411751818316,18.5610584796137,18.4815252884852,18.5212918840495,1859.85244526412,0.0,1.0
2023-09-18,18.425,18.5999,18.418,18.5999,1661,18.3174880817827,18.4913675208874,18.3105289275589,18.4913675208874,1670.74900572402,0.0,1.0
2023-09-19,18.27,18.31,18.1967,18.31,2004,18.1633925239712,18.2031591195355,18.0905202375997,18.2031591195355,2015.76219594879,0.0,1.0
2023-09-20,18.1,18.31,18.1,18.2,2909,17.9943844928232,18.2031591195355,17.9943844928232,18.0938009817338,2926.07396607535,0.0,1.0
2023-09-21,17.7,17.785,17.7,17.76,2406,17.5967185371807,17.6812225527547,17.5967185371807,17.656368430527,2420.12167836965,0.0,1.0
2023-09-22,17.82,18.0,17.756,17.93,17165,17.7160183238734,17.8949680039125,17.6523917709706,17.8253764616751,17265.7475516272,0.0,1.0
2023-09-25,17.9805,18.0,17.75,17.75,3123,17.875581788575,17.8949680039125,17.646426781636,17.646426781636,3141.33000895611,0.0,1.0
2023-09-26,17.65,17.8,17.581,17.8,5444,17.5470102927253,17.6961350260913,17.478412915377,17.6961350260913,5475.95279178903,0.0,1.0
2023-09-27,17.79,17.81,17.685,17.78,3183,17.6861933772002,17.7060766749823,17.5818060638441,17.6762517283092,3201.68217051147,0.0,1.0
2023-09-28,17.97,18.02,17.62,17.62,162046,17.8651430572393,17.9148513016947,17.5171853460522,17.5171853460522,162997.106189979,0.0,1.0
2023-09-29,18.09,18.17,18.081,18.081,102064,17.9844428439321,18.0639760350606,17.9754953599301,17.9754953599301,102663.050283092,0.0,1.0
2023-10-02,18.02,18.18,17.97,18.0685,4255,17.9148513016947,18.0739176839517,17.8651430572393,17.9630682988163,4279.97412363377,0.0,1.0
2023-10-03,17.48,17.5873,17.4364,17.5873,638,17.3780022615773,17.4846761541784,17.3346566724123,17.4846761541784,641.744651205252,0.0,1.0
2023-10-04,17.61,17.61,17.4601,17.515,851,17.5072436971611,17.5072436971611,17.3582183802841,17.412798032696,855.994824726755,0.0,1.0
2023-10-05,17.53,17.57,17.34,17.57,6566,17.4277105060326,17.4674771015968,17.2388191771024,17.4674771015968,6604.53821287412,0.0,1.0
2023-10-06,17.93,17.9499,17.49,17.55,14095,17.8253764616751,17.8451603429683,17.3879439104683,17.4475938038147,14177.7286187116,0.0,1.0
2023-10-09,17.88,17.88,17.67,17.67,2814,17.7756682172198,17.7756682172198,17.5668935905075,17.5668935905075,2830.51637694605,0.0,1.0
2023-10-10,18.115,18.21,18.0,18.0,9232,18.0092969661598,18.1037426306248,17.8949680039125,17.8949680039125,9286.18592465027,0.0,1.0
2023-10-11,18.17,18.45,17.99,18.45,3081,18.0639760350606,18.3423422040103,17.8850263550215,18.3423422040103,3099.08349586737,0.0,1.0
2023-10-12,17.82,18.0795,17.7661,17.9777,10173,17.7160183238734,17.9740041125965,17.6624328363506,17.8727981268855,10232.7089917101,0.0,1.0
2023-10-13,17.49,17.79,17.46,17.78,1108,17.3879439104683,17.6861933772002,17.3581189637952,17.6762517283092,1114.50325005552,0.0,1.0
2023-10-16,17.78,17.86,17.77,17.77,560,17.6762517283092,17.7557849194377,17.6663100794181,17.6663100794181,563.286841183292,0.0,1.0
2023-10-17,17.85,17.895,17.76,17.7703,3726,17.7458432705466,17.7905806905564,17.656368430527,17.6666083288848,3747.86923258741,0.0,1.0
2023-10-18,17.5057,17.61,17.4916,17.61,997,17.4035522992273,17.5072436971611,17.3895345742909,17.5072436971611,1002.85175117811,0.0,1.0
2023-10-19,17.2,17.43,17.2,17.3605,391,17.0996360926275,17.328294017122,17.0996360926275,17.2591995573291,393.29491946905,0.0,1.0
2023-10-20,16.96,17.074,16.8997,17.06,5096,16.861036519242,16.9743713166001,16.8010883764289,16.9604530081527,5125.91025476798,0.0,1.0
2023-10-23,16.99,17.0601,16.85,16.85,1074,16.8908614659152,16.9605524246416,16.7516783814403,16.7516783814403,1080.30369184082,0.0,1.0
2023-10-24,17.28,17.38,17.03,17.03,2161,17.179169283756,17.2785857726667,16.9306280614795,16.9306280614795,2173.68368535196,0.0,1.0
2023-10-25,16.78,16.92,16.78,16.851,4099,16.6820868392029,16.8212699236778,16.6820868392029,16.7526725463294,4123.05850358986,0.0,1.0
2023-10-26,16.59,16.8146,16.53,16.8146,3430,16.4931955102727,16.716484944366,16.4335456169263,16.716484944366,3450.13190224768,0.0,1.0
2023-10-27,16.62,16.72,16.5907,16.72,1534,16.5230204569459,16.6224369458565,16.4938914256951,16.6224369458565,1543.00359709852,0.0,1.0
2023-10-30,16.85,16.9895,16.78,16.78,9929,16.7516783814403,16.8903643834707,16.6820868392029,16.6820868392029,9987.27686805167,0.0,1.0
2023-10-31,16.97,17.03,16.75,16.96,36090,16.8709781681331,16.9306280614795,16.6522618925297,16.861036519242,36301.8251755447,0.0,1.0
2023-11-01,16.91,16.91,16.81,16.81,3972,16.8113282747867,16.8113282747867,16.7119117858761,16.7119117858761,3995.31309496437,0.0,1.0
2023-11-02,17.39,17.39,17.3193,17.3193,3857,17.2885274215577,17.2885274215577,17.2182399638979,17.2182399638979,3879.63811864994,0.0,1.0
2023-11-03,18.26,18.2683,17.68,17.68,3666,18.1534508750802,18.1617024436597,17.5768352393985,17.5768352393985,3687.51707103205,0.0,1.0
2023-11-06,18.12,18.22,18.08,18.22,1194,18.0142677906053,18.1136842795159,17.974501195041,18.1136842795159,1201.00801495152,0.0,1.0
2023-11-07,18.33,18.38,18.3137,18.345,1849,18.2230424173176,18.2727506617729,18.2068375296252,18.2379548906542,1859.85244526412,0.0,1.0
2023-11-08,18.18,18.21,18.14,18.17,3160,18.0739176839517,18.1037426306248,18.0341510883874,18.0639760350606,3178.54717524858,0.0,1.0
2023-11-09,17.88,18.21,17.83,18.21,4075,17.7756682172198,18.1037426306248,17.7259599727645,18.1037426306248,4098.91763896771,0.0,1.0
2023-11-10,18.0197,18.02,17.77,17.83,3051,17.9145530522279,17.9148513016947,17.6663100794181,17.7259599727645,3068.9074150897,0.0,1.0
2023-11-13,18.11,18.15,17.94,17.99,3166,18.0043261417142,18.0440927372785,17.8353181105662,17.8850263550215,3184.58239140412,0.0,1.0
2023-11-14,18.65,18.7,18.36,18.36,48182,18.5411751818316,18.5908834262869,18.2528673639908,18.2528673639908,48464.7974676669,0.0,1.0
2023-11-15,18.9231,19.1999,18.745,18.745,9972,18.8126816130465,19.0878664543511,18.6356208462967,18.6356208462967,10030.5292504997,0.0,1.0
2023-11-16,18.69,18.69,18.64,18.64,1015,18.5809417773959,18.5809417773959,18.5312335329405,18.5312335329405,1020.95739964472,0.0,1.0
2023-11-17,18.94,19.0214,18.82,18.82,2026,18.8294829996724,18.9104080216457,18.7101832129797,18.7101832129797,2037.89132185242,0.0,1.0
2023-11-20,19.27,19.35,18.96,18.96,8708,19.1575574130775,19.237090604206,18.8493662974545,18.8493662974545,8759.1103804002,0.0,1.0
2023-11-21,19.04,19.11,18.97,19.11,3078,18.928899488583,18.9984910308205,18.8593079463456,18.9984910308205,3096.06588778961,0.0,1.0
2023-11-22,19.23,19.28,19.17,19.17,4597,19.1177908175132,19.1674990619685,19.0581409241668,19.0581409241668,4623.98144449929,0.0,1.0
2023-11-24,19.3,19.3127,19.14,19.14,1790,19.1873823597507,19.2000082538423,19.0283159774937,19.0283159774937,1800.50615306802,0.0,1.0
2023-11-27,19.47,19.4738,19.22,19.22,8742,19.3563903908987,19.3601682174773,19.1078491686222,19.1078491686222,8793.30993861493,0.0,1.0
2023-11-28,19.8151,19.8195,19.55,19.55,4785,19.6994766941293,19.7038510196414,19.4359235820272,19.4359235820272,4813.08488403939,0.0,1.0
2023-11-29,19.89,20.0604,19.8103,19.9895,3277,19.7739396443234,19.9433453414271,19.6947047026616,19.8728590507894,3296.23389028152,0.0,1.0
2023-11-30,19.88,19.9,19.74,19.9,3358,19.7639979954323,19.7838812932144,19.6248149109574,19.7838812932144,3377.70930838125,0.0,1.0
2023-12-01,20.14,20.15,19.74,19.74,5476,20.0224808665999,20.032422515491,19.6248149109574,19.6248149109574,5508.14061128521,0.0,1.0
2023-12-04,20.11,20.16,19.88,20.1,25898,19.9926559199267,20.042364164382,19.7639979954323,19.9827142710357,26050.0046660089,0.0,1.0
2023-12-05,19.95,19.9999,19.7701,19.9999,4493,19.8335895376697,19.8831983656361,19.6547392741195,19.8831983656361,4519.37103113668,0.0,1.0
2023-12-06,19.74,20.03,19.71,20.03,5463,19.6248149109574,19.9131227287982,19.5949899642842,19.9131227287982,5495.06430961488,0.0,1.0
2023-12-07,19.88,19.94,19.79,19.79,1967,19.7639979954323,19.8236478887787,19.6745231554127,19.6745231554127,1978.54502965632,0.0,1.0
2023-12-08,19.9,19.9704,19.7101,19.7101,39872,19.7838812932144,19.8538705014075,19.5950893807731,19.5950893807731,40106.0230922505,0.0,1.0
2023-12-11,20.09,20.17,19.8,19.8,7503,19.9727726221446,20.0523058132731,19.6844648043038,19.6844648043038,7547.03780249688,0.0,1.0
2023-12-12,20.07,20.07,19.9,20.03,7302,19.9528893243625,19.9528893243625,19.7838812932144,19.9131227287982,7344.85806128644,0.0,1.0
2023-12-13,20.37,20.4,19.7553,19.9,2046,20.2511387910944,20.2809637377675,19.6400256337607,19.7838812932144,2058.00870903753,0.0,1.0
2023-12-14,20.69,20.7349,20.521,20.54,4436,20.5692715556084,20.6139095591292,20.4012576893494,20.4201468222424,4462.03647765908,0.0,1.0
2023-12-15,20.69,20.85,20.635,20.85,2547,20.5692715556084,20.7283379378654,20.5145924867075,20.7283379378654,2561.94925802472,0.0,1.0
2023-12-18,20.77,20.81,20.6601,20.72,3159,20.6488047467369,20.6885713423011,20.5395460254241,20.5990965022815,3177.54130588932,0.0,1.0
2023-12-19,21.1537,21.16,20.99,20.99,4951,21.0302658146869,21.0365290534883,20.8675210223402,20.8675210223402,4980.05919767587,0.0,1.0
2023-12-20,20.65,21.17,20.65,20.95,11649,20.5295049600441,21.0464707023794,20.5295049600441,20.827754426776,11717.3721659718,0.0,1.0
2023-12-21,21.2271,21.2271,20.85,20.85,7131,21.1032375175473,21.1032375175473,20.7283379378654,20.7283379378654,7172.8544008537,0.0,1.0
2023-12-22,21.0,21.08,20.95,21.0,6526,20.8774626712313,20.9569958623598,20.827754426776,20.8774626712313,6564.30343850388,0.0,1.0
2023-12-26,20.97,21.06,20.78,21.04,9292,20.8476377245581,20.9371125645777,20.6587463956279,20.9172292667955,9346.53808620565,0.0,1.0
2023-12-27,21.02,21.1,20.94,20.98,20054,20.8973459690134,20.9768791601419,20.8178127778849,20.8575793734492,20171.7041305175,0.0,1.0
2023-12-28,21.2,21.21,21.11,21.11,7166,21.0762956490525,21.0862372979436,20.986820809033,20.986820809033,7208.05982842766,0.0,1.0
2023-12-29,21.19,21.32,21.1,21.17,6694,21.0663540001615,21.1955954357453,20.9768791601419,21.0464707023794,6733.28949085886,0.0,1.0
2024-01-02,20.69,20.9,20.69,20.9,2579,20.5692715556084,20.7780461823207,20.5692715556084,20.7780461823207,2594.13707752091,0.0,1.0
2024-01-03,20.49,20.52,20.4002,20.49,3294,20.3704385777871,20.4002635244603,20.2811625707454,20.3704385777871,3313.33366938887,0.0,1.0
2024-01-04,20.42,20.54,20.38,20.42,2840,20.3008470355497,20.4201468222424,20.2610804399854,20.3008470355497,2856.6689802867,0.0,1.0
2024-01-05,20.32,20.53,20.08,20.495,36549,20.201430546639,20.4102051733514,19.9628309732535,20.3754094022326,36763.5192114433,0.0,1.0
2024-01-08,20.64,20.645,20.39,20.42,19421,20.519563311153,20.5245341355986,20.2710220888765,20.3008470355497,19534.9888261085,0.0,1.0
2024-01-09,20.64,20.71,20.41,20.41,4058,20.519563311153,20.5891548533905,20.2909053866586,20.2909053866586,4081.81785986037,0.0,1.0
2024-01-10,20.7093,20.795,20.6801,20.767,1552,20.5884589379681,20.6736588689645,20.5594293232062,20.6458222520695,1561.10924556513,0.0,1.0
2024-01-11,20.6732,20.75,20.6435,20.75,1558,20.5525695854714,20.6289214489547,20.5230428882649,20.6289214489547,1567.14446172066,0.0,1.0
2024-01-12,20.55,20.605,20.55,20.605,678,20.4300884711335,20.4847675400343,20.4300884711335,20.4847675400343,681.979425575487,0.0,1.0
2024-01-16,20.23,20.23,20.19,20.19,3217,20.1119557066195,20.1119557066195,20.0721891110552,20.0721891110552,3235.88172872617,0.0,1.0
2024-01-17,20.06,20.06,19.775,19.84,6230,19.9429476754714,19.9429476754714,19.6596106820761,19.724231399868,6266.56610816414,0.0,1.0
2024-01-18,20.16,20.22,20.1156,20.22,6990,20.042364164382,20.1020140577284,19.9982232433057,20.1020140577284,7031.02682119862,0.0,1.0
2024-01-19,20.41,20.41,20.07,20.16,6990,20.2909053866586,20.2909053866586,19.9528893243625,20.042364164382,7031.02682119861,0.0,1.0
2024-01-22,20.445,20.4705,20.28,20.28,5023,20.3257011577773,20.3510523624495,20.1616639510748,20.1616639510748,5052.4817915423,0.0,1.0
2024-01-23,20.63,20.8,20.62,20.62,5440,20.509621662262,20.67862969341,20.4996800133709,20.4996800133709,5471.92931435199,0.0,1.0
2024-01-24,20.75,20.9199,20.75,20.88,1739,20.6289214489547,20.7978300636139,20.6289214489547,20.7581628845385,1749.20681574598,0.0,1.0
2024-01-25,20.84,20.84,20.7,20.83,3544,20.7183962889743,20.7183962889743,20.5792132044994,20.7084546400832,3564.80100920284,0.0,1.0
2024-01-26,20.9,21.056,20.79,20.79,4731,20.7780461823207,20.9331359050212,20.668688044519,20.668688044519,4758.76793863957,0.0,1.0
2024-01-29,20.84,20.8623,20.61,20.61,1582,20.7183962889743,20.7405661660014,20.4897383644799,20.4897383644799,1591.2853263428,0.0,1.0
2024-01-30,20.47,20.64,20.46,20.59,2732,20.350555280005,20.519563311153,20.3406136311139,20.4698550666977,2748.03508948706,0.0,1.0
2024-01-31,20.1,20.445,20.1,20.37,1193,19.9827142710357,20.3257011577773,19.9827142710357,20.2511387910944,1200.00214559226,0.0,1.0
2024-02-01,20.44,20.45,20.3601,20.45,2520,20.3207303333318,20.3306719822228,20.2412965586922,20.3306719822228,2534.79078532482,0.0,1.0
2024-02-02,20.683,20.7,20.25,20.41,8820,20.5623124013846,20.5792132044994,20.1318390044016,20.2909053866586,8871.76774863688,0.0,1.0
2024-02-05,20.6395,20.7,20.46,20.5,15582,20.5190662287085,20.5792132044994,20.3406136311139,20.3803802266782,15673.4563559251,0.0,1.0
2024-02-06,21.15,21.15,20.82,20.82,9126,21.0265874045972,21.0265874045972,20.6985129911922,20.6985129911922,9179.56377256918,0.0,1.0
2024-02-07,21.12,21.13,20.91,20.9818,3669,20.996762457924,21.0067041068151,20.7879878312117,20.8593688702496,3690.53467910984,0.0,1.0
2024-02-08,21.24,21.27,21.0,21.0,3859,21.1160622446168,21.14588719129,20.8774626712313,20.8774626712313,3881.64985736844,0.0,1.0
2024-02-09,21.37,21.4,21.11,21.11,3102,21.2453036802006,21.2751286268738,20.986820809033,20.986820809033,3120.20675241174,0.0,1.0
2024-02-12,21.63,21.89,21.37,21.43,16522,21.5037865513682,21.7622694225359,21.2453036802006,21.304953573547,16618.9735536257,0.0,1.0
2024-02-13,21.01,21.1528,21.01,21.11,6827,20.8874043201224,21.0293710662867,20.8874043201224,20.986820809033,6867.07011563989,0.0,1.0
2024-02-14,21.45,21.45,21.26,21.26,2371,21.3248368713291,21.3248368713291,21.1359455423989,21.1359455423989,2384.91625079569,0.0,1.0
2024-02-15,22.0,22.0,21.72,21.72,8585,21.8716275603375,21.8716275603375,21.5932613913878,21.5932613913878,8635.38844921176,0.0,1.0
2024-02-16,21.84,22.02,21.84,22.02,3633,21.7125611780805,21.8915108581197,21.7125611780805,21.8915108581197,3654.32338217662,0.0,1.0
2024-02-20,21.57,21.57,21.4665,21.4665,1909,21.4441366580219,21.4441366580219,21.3412405919994,21.3412405919994,1920.20460681947,0.0,1.0
2024-02-21,21.36,21.43,21.25,21.38,5076,21.2353620313095,21.304953573547,21.1260038935079,21.2552453290917,5105.79286758286,0.0,1.0
2024-02-22,21.85,21.9,21.65,21.75,9905,21.7225028269716,21.7722110714269,21.5236698491504,21.623086338061,9963.13600342951,0.0,1.0
2024-02-23,22.24,22.3,22.04,22.04,5292,22.110227133723,22.1698770270694,21.9113941559018,21.9113941559018,5323.06064918213,0.0,1.0
2024-02-26,22.29,22.5,22.29,22.31,8311,22.1599353781784,22.3687100048907,22.1599353781784,22.1798186759605,8359.78024477561,0.0,1.0
2024-02-27,22.75,22.82,22.51,22.51,3762,22.6172512271672,22.6868427694047,22.3786516537817,22.3786516537817,3784.08052952063,0.0,1.0
2024-02-28,22.7456,22.94,22.73,22.94,1549,22.6128769016552,22.8061425560974,22.5973679293851,22.8061425560974,1558.09163748736,0.0,1.0
2024-02-29,22.875,23.06,22.81,22.89,3900,22.7415218383055,22.9254423427902,22.6769011205136,22.7564343116421,3922.89050109794,0.0,1.0
2024-03-01,23.22,23.25,22.93,22.93,2025,23.0845087250472,23.1143336717204,22.7962009072064,22.7962009072064,2036.88545249316,0.0,1.0
2024-03-04,22.99,23.34,22.9501,23.34,7085,22.8558508005527,23.2038085117399,22.8161836214774,23.2038085117399,7126.58441032793,0.0,1.0
2024-03-05,22.77,22.82,22.59,22.78,1863,22.6371345249494,22.6868427694047,22.4581848449102,22.6470761738404,1873.9346162937,0.0,1.0
2024-03-06,22.9,23.1057,22.885,23.09,2994,22.7663759605332,22.9708756782223,22.7514634871966,22.9552672894634,3011.57286161211,0.0,1.0
2024-03-07,23.12,23.12,22.93,23.02,3844,22.9850922361365,22.9850922361365,22.7962009072064,22.8856757472259,3866.56181697962,0.0,1.0
2024-03-08,23.16,23.5399,23.1,23.17,5090,23.0248588317008,23.4025420730723,22.9652089383544,23.0348004805919,5119.87503861243,0.0,1.0
2024-03-11,23.05,23.22,23.05,23.16,8595,22.9155006938991,23.0845087250472,22.9155006938991,23.0248588317008,8645.4471428043,0.0,1.0
2024-03-12,23.32,23.39,23.24,23.28,1946,23.1839252139578,23.2535167561952,23.1043920228293,23.1441586183935,1957.42177311194,0.0,1.0
2024-03-13,23.85,23.9582,23.42,23.42,17291,23.7108326051841,23.8184012461854,23.2833417028684,23.2833417028684,17392.4870908935,0.0,1.0
2024-03-14,23.5,23.55,23.5,23.538,2806,23.3628748939969,23.4125831384522,23.3628748939969,23.400653159783,2822.46942207201,0.0,1.0
2024-03-15,23.43,23.52,23.4,23.52,1811,23.2932833517595,23.382758191779,23.2634584050863,23.382758191779,1821.6294096124,0.0,1.0
2024-03-18,23.57,23.66,23.51,23.63,2259,23.4324664362344,23.5219412762539,23.372816542888,23.4921163295807,2272.25888255903,0.0,1.0
2024-03-19,23.58,23.6099,23.315,23.315,2621,23.4424080851254,23.4721336153097,23.1789543895123,23.1789543895123,2636.38359060967,0.0,1.0
2024-03-20,24.12,24.12,23.66,23.66,23259,23.9792571252428,23.9792571252428,23.5219412762539,23.5219412762539,23395.5154269325,0.0,1.0
2024-03-21,24.16,24.32,24.16,24.2,18861,24.019023720807,24.178090103064,24.019023720807,24.0587903163713,18971.7019849252,0.0,1.0
2024-03-22,23.86,24.1,23.86,24.1,4897,23.7207742540752,23.9593738274607,23.7207742540752,23.9593738274607,4925.74225227605,0.0,1.0
2024-03-25,23.88,24.09,23.84,24.0,4622,23.7406575518573,23.9494321785696,23.700890956293,23.85995733855,4649.12817848068,0.0,1.0
2024-03-26,23.88,24.0,23.84,23.98,2790,23.7406575518573,23.85995733855,23.700890956293,23.8400740407679,2806.37551232391,0.0,1.0
2024-03-27,23.96,23.96,23.8705,23.9,1986,23.8201907429858,23.8201907429858,23.7312129854108,23.7605408496394,1997.65654748218,0.0,1.0
2024-03-28,23.88,24.05,23.88,23.99,14015,23.7406575518573,23.9096655830054,23.7406575518573,23.850015689659,14097.2590699712,0.0,1.0
2024-04-01,23.9,24.03,23.76,24.03,9939,23.7605408496394,23.8897822852232,23.6213577651645,23.8897822852232,9997.33556164421,0.0,1.0
2024-04-02,23.6,23.6351,23.4,23.6,10798,23.4622913829075,23.4971865705152,23.2634584050863,23.4622913829075,10861.377341245,0.0,1.0
2024-04-03,23.59,23.7037,23.48,23.59,8518,23.4523497340165,23.5653862819079,23.3429915962148,23.4523497340165,8567.99520214159,0.0,1.0
2024-04-04,23.28,23.82,23.27,23.82,9610,23.1441586183935,23.6810076585109,23.1342169695025,23.6810076585109,9666.40454244904,0.0,1.0
2024-04-05,23.53,23.54,23.53,23.54,200965,23.3926998406701,23.4026414895612,23.3926998406701,23.4026414895612,202144.535782858,0.0,1.0
2024-04-08,23.56,23.6499,23.5419,23.55,1931,23.4225247873433,23.5119002108739,23.4045304028505,23.4125831384522,1942.33373272311,0.0,1.0
2024-04-09,23.79,23.85,23.59,23.68,8884,23.6511827118377,23.7108326051841,23.4523497340165,23.541824574036,8936.14338762926,0.0,1.0
2024-04-10,23.34,23.48,23.22,23.36,9489,23.2038085117399,23.3429915962148,23.0845087250472,23.223691809522,9544.69434997907,0.0,1.0
2024-04-11,23.44,23.45,23.2806,23.305,1079,23.3032250006505,23.3131666495416,23.144755117327,23.1690127406212,1085.3330386371,0.0,1.0
2024-04-12,22.74,22.98,22.6401,22.98,2576,22.6073095782762,22.8459091516617,22.5079925058545,22.8459091516617,2591.11946944315,0.0,1.0
2024-04-15,22.21,22.86,22.21,22.86,11251,22.0804021870499,22.7266093649689,22.0804021870499,22.7266093649689,11317.0361609879,0.0,1.0
2024-04-16,22.21,22.34,22.01,22.01,2950,22.0804021870499,22.2096436226337,21.8815692092286,21.8815692092286,2967.31460980484,0.0,1.0
2024-04-17,22.01,22.35,22.01,22.28,3807,21.8815692092286,22.2195852715247,21.8815692092286,22.1499937292873,3829.34465068714,0.0,1.0
2024-04-18,21.99,22.3593,21.99,22.09,2295,21.8616859114465,22.2288310049934,21.8616859114465,21.9611024003571,2308.47017949225,0.0,1.0
2024-04-19,21.93,22.0588,21.77,21.84,20389,21.8020360181001,21.930084455817,21.6429696358431,21.7125611780805,20508.6703658682,0.0,1.0
2024-04-22,22.39,22.411,22.07,22.16,2346,22.259351867089,22.2802293297602,21.941219102575,22.0306939425945,2359.7695168143,0.0,1.0
2024-04-23,22.93,23.0238,22.48,22.48,2919,22.7962009072064,22.8894535738045,22.3488267071085,22.3488267071085,2936.13265966791,0.0,1.0
2024-04-24,22.83,23.11,22.83,23.1083,1048,22.6967844182957,22.9751505872455,22.6967844182957,22.973460506934,1054.15108850017,0.0,1.0
2024-04-25,22.7,22.7,22.46,22.495,1248,22.5675429827119,22.5675429827119,22.3289434093264,22.3637391804451,1255.32496035134,0.0,1.0
2024-04-26,23.12,23.2395,22.99,22.99,4072,22.9850922361365,23.1038949403847,22.8558508005527,22.8558508005527,4095.90003088996,0.0,1.0
2024-04-29,23.17,23.2209,23.1412,23.2,3378,23.0348004805919,23.0854034734474,23.0061685317856,23.064625427265,3397.82669556636,0.0,1.0
2024-04-30,22.83,23.13,22.83,23.13,5199,22.6967844182957,22.9950338850276,22.6967844182957,22.9950338850276,5229.51479877133,0.0,1.0
2024-05-01,22.84,22.88,21.33,22.88,5639,22.7067260671868,22.746492662751,21.2055370846364,22.746492662751,5672.09731684391,0.0,1.0
2024-05-02,24.0,24.0,23.6,23.77,4248,23.85995733855,23.85995733855,23.4622913829075,23.6312994140556,4272.93303811899,0.0,1.0
2024-05-03,24.56,24.59,24.31,24.31,10698,24.4166896764495,24.4465146231227,24.168148454173,24.168148454173,10760.7904053194,0.0,1.0
2024-05-06,24.88,24.89,24.71,24.76,59737,24.7348224409635,24.7447640898546,24.5658144098155,24.6155226542708,60087.6179138687,0.0,1.0
2024-05-07,24.52,24.76,24.5189,24.67,27581,24.3769230808853,24.6155226542708,24.3758294995073,24.5260478142512,27742.8827976365,0.0,1.0
2024-05-08,24.06,24.06,23.812,23.96,4663,23.9196072318964,23.9196072318964,23.6730543393981,23.8201907429858,4690.36882221018,0.0,1.0
2024-05-09,24.45,24.45,24.11,24.14,5354,24.3073315386479,24.3073315386479,23.9693154763517,23.9991404230249,5385.42454945598,0.0,1.0
2024-05-10,24.24,24.8,24.21,24.43,6000,24.0985569119355,24.655289249835,24.0687319652624,24.2874482408657,6035.2161555353,0.0,1.0
2024-05-13,24.64,24.85,24.52,24.59,7600,24.496222867578,24.7049974942904,24.3769230808853,24.4465146231227,7644.60713034471,0.0,1.0
2024-05-14,24.74,24.75,24.6,24.67,4821,24.5956393564887,24.6055810053797,24.4564562720138,24.5260478142512,4849.2961809726,0.0,1.0
2024-05-15,24.83,24.88,24.76,24.88,4387,24.6851141965082,24.7348224409635,24.6155226542708,24.7348224409635,4412.74887905556,0.0,1.0
2024-05-16,24.89,24.94,24.85,24.9,3857,24.7447640898546,24.7944723343099,24.7049974942904,24.7547057387457,3879.63811864994,0.0,1.0
2024-05-17,24.92,25.0939,24.9,24.945,2740,24.7745890365278,24.9474743107434,24.7547057387457,24.7994431587555,2756.08204436112,0.0,1.0
2024-05-20,25.05,25.05,24.925,24.95,4804,24.9038304721116,24.9038304721116,24.7795598609733,24.804413983201,4832.19640186526,0.0,1.0
2024-05-21,24.64,24.8,24.64,24.8,2457,24.496222867578,24.655289249835,24.496222867578,24.655289249835,2471.42101569171,0.0,1.0
2024-05-22,24.49,24.74,24.42,24.74,11768,24.3470981342121,24.5956393564887,24.2775065919747,24.5956393564887,11837.0706197232,0.0,1.0
2024-05-23,23.91,24.4,23.85,24.38,10674,23.7704824985305,24.2576232941925,23.7108326051841,24.2377399964104,10736.6495406973,0.0,1.0
2024-05-24,24.05,24.14,23.9717,24.0,2735,23.9096655830054,23.9991404230249,23.8318224721883,23.85995733855,2751.05269756483,0.0,1.0
2024-05-28,23.68,23.92,23.68,23.92,3445,23.541824574036,23.7804241474215,23.541824574036,23.7804241474215,3465.21994263652,0.0,1.0
2024-05-29,23.51,23.62,23.33,23.34,5186,23.372816542888,23.4821746806897,23.1938668628489,23.2038085117399,5216.438497101,0.0,1.0
2024-05-30,23.63,23.6505,23.52,23.54,4275,23.4921163295807,23.5124967098074,23.382758191779,23.4026414895612,4300.0915108189,0.0,1.0
2024-05-31,23.63,23.63,23.35,23.44,155863,23.4921163295807,23.4921163295807,23.213750160631,23.3032250006505,156777.8159417,0.0,1.0
2024-06-03,23.61,23.8899,23.4301,23.7,43842,23.4722330317986,23.7504997842594,23.2933827682484,23.5617078718182,44099.3244484964,0.0,1.0
2024-06-04,23.51,23.52,23.3,23.475,12539,23.372816542888,23.382758191779,23.1640419161757,23.3380207717693,12612.5958957095,0.0,1.0
2024-06-05,23.7,23.715,23.51,23.51,9575,23.5617078718182,23.5766203451548,23.372816542888,23.372816542888,9631.19911487505,0.0,1.0
2024-06-06,23.83,23.91,23.75,23.81,3383,23.690949307402,23.7704824985305,23.6114161162735,23.6710660096199,3402.85604236264,0.0,1.0
2024-06-07,23.72,24.09,23.72,23.72,1968,23.5815911696003,23.9494321785696,23.5815911696003,23.5815911696003,1979.55089901557,0.0,1.0
2024-06-10,24.14,24.1702,23.79,23.79,4754,23.9991404230249,24.0291642026759,23.6511827118377,23.6511827118377,4781.90293390246,0.0,1.0
2024-06-11,24.0,24.0,23.76,23.875,2657,23.85995733855,23.85995733855,23.6213577651645,23.7356867274118,2672.59488754288,0.0,1.0
2024-06-12,24.26,24.49,24.26,24.35,12044,24.1184402097177,24.3470981342121,24.1184402097177,24.2079150497372,12114.6905628778,0.0,1.0
2024-06-13,23.93,24.32,23.93,24.28,7029,23.7903657963126,24.178090103064,23.7903657963126,24.1383235074998,7070.25572620959,0.0,1.0
2024-06-14,23.6,23.73,23.5,23.73,3631,23.4622913829075,23.5915328184914,23.3628748939969,23.5915328184914,3652.31164345811,0.0,1.0
2024-06-17,23.78,23.9199,23.54,23.54,2552,23.6412410629467,23.7803247309326,23.4026414895612,23.4026414895612,2566.97860482101,0.0,1.0
2024-06-18,23.78,23.85,23.77,23.79,4719,23.6412410629467,23.7108326051841,23.6312994140556,23.6511827118377,4746.6975063285,0.0,1.0
2024-06-20,23.65,23.82,23.5,23.82,49913,23.5119996273629,23.6810076585109,23.3628748939969,23.6810076585109,50205.9573285387,0.0,1.0
2024-06-21,23.7,23.709,23.48,23.64,4238,23.5617078718182,23.5706553558201,23.3429915962148,23.5020579784718,4262.87434452642,0.0,1.0
2024-06-24,23.8,23.88,23.65,23.65,10401,23.6611243607288,23.7406575518573,23.5119996273629,23.5119996273629,10462.0472056204,0.0,1.0
2024-06-25,23.99,23.99,23.7486,23.8,7065,23.850015689659,23.850015689659,23.6100242854287,23.6611243607288,7106.4670231428,0.0,1.0
2024-06-26,24.04,24.08,23.82,23.99,7821,23.8997239341143,23.9394905296785,23.6810076585109,23.850015689659,7866.90425874025,0.0,1.0
2024-06-27,23.97,24.25,23.88,23.88,2535,23.8867232398595,24.1657504616851,23.7970359185584,23.7970359185584,2543.83782111244,0.056923,1.0
2024-06-28,23.74,23.86,23.6901,23.86,2750,23.6575223076455,23.7771054027137,23.607795670613,23.7771054027137,2759.58737990502,0.0,1.0
2024-07-01,23.45,23.73,23.39,23.73,12086,23.3685298278975,23.6475570497232,23.3087382803635,23.6475570497232,12128.1356631026,0.0,1.0
2024-07-02,23.76,23.76,23.42,23.42,8340,23.6774528234902,23.6774528234902,23.3386340541305,23.3386340541305,8369.07590851195,0.0,1.0
2024-07-03,23.83,23.9599,23.83,23.9599,582,23.7472096289466,23.8766583293579,23.7472096289466,23.8766583293579,584.029038219899,0.0,1.0
2024-07-05,23.87,23.87,23.7743,23.7743,1841,23.787070660636,23.787070660636,23.6917031423192,23.6917031423192,1847.41831505641,0.0,1.0
2024-07-08,23.8,23.87,23.8,23.87,937,23.7173138551796,23.787070660636,23.7173138551796,23.787070660636,940.266681807636,0.0,1.0
2024-07-09,24.05,24.18,23.64,23.9,6274,23.9664453032382,24.0959936562287,23.5578697284221,23.816966434403,6295.8731714633,0.0,1.0
2024-07-10,24.22,24.25,23.9801,24.21,6049,24.1358546879181,24.1657504616851,23.896788150361,24.1258894299957,6070.08874947106,0.0,1.0
2024-07-11,24.49,24.575,24.49,24.57,1805,24.4049166518214,24.4896213441613,24.4049166518214,24.4846387152001,1811.29280753765,0.0,1.0
2024-07-12,25.0,25.043,24.96,24.98,5280,24.9131448058609,24.955995414927,24.8732837741715,24.8932142900162,5298.40776941764,0.0,1.0
2024-07-15,24.86,24.8999,24.78,24.84,1988,24.7736311949481,24.8133925740583,24.6939091315693,24.7537006791034,1994.93080409134,0.0,1.0
2024-07-16,25.27,25.3281,24.84,24.84,2948,25.1822067697642,25.240104918293,24.7537006791034,24.7537006791034,2958.27767125818,0.0,1.0
2024-07-17,24.57,24.9001,24.48,24.9,2658,24.4846387152001,24.8135918792167,24.394951393899,24.8134922266375,2667.2666384682,0.0,1.0
2024-07-18,24.04,24.61,24.0,24.59,1620,23.9564800453159,24.5244997468895,23.9166190136265,24.5045692310448,1625.64783834404,0.0,1.0
2024-07-19,24.06,24.1899,24.01,24.01,3056,23.9764105611606,24.1058592615718,23.9265842715488,23.9265842715488,3066.65419381444,0.0,1.0
2024-07-22,24.42,24.46,24.19,24.34,93812,24.335159846365,24.3750208780543,24.105958914151,24.2554377829862,94139.0586485996,0.0,1.0
2024-07-23,24.3,24.39,24.2206,24.23,7530,24.2155767512968,24.3052640725979,24.1364526033934,24.1458199458404,7556.25198933992,0.0,1.0
2024-07-24,23.72,24.21,23.69,24.21,1205,23.6375917918008,24.1258894299957,23.6076960180338,24.1258894299957,1209.20101555838,0.0,1.0
2024-07-25,23.59,23.97,23.46,23.46,5621,23.5080434388104,23.8867232398595,23.3784950858199,23.3784950858199,5640.59660452584,0.0,1.0
2024-07-26,24.0,24.0104,23.76,23.93,5467,23.9166190136265,23.9269828818657,23.6774528234902,23.8468622081701,5486.05971125117,0.0,1.0
2024-07-29,24.0,24.0799,23.93,24.0,6587,23.9166190136265,23.996241424426,23.8468622081701,23.9166190136265,6609.96438961248,0.0,1.0
2024-07-30,23.76,24.07,23.571,23.98,2854,23.6774528234902,23.9863758190829,23.4891094487579,23.8966884977818,2863.94995718143,0.0,1.0
2024-07-31,24.07,24.39,23.78,23.78,3513,23.9863758190829,24.3052640725979,23.6973833393349,23.6973833393349,3525.24744203866,0.0,1.0
2024-08-01,23.48,24.16,23.31,23.9,4758,23.3984256016646,24.076063140384,23.2290162169847,23.816966434403,4774.58791039566,0.0,1.0
2024-08-02,22.78,22.9,22.43,22.9,3664,22.7008575471005,22.8204406421686,22.3520735198184,22.8204406421686,3676.77387635344,0.0,1.0
2024-08-05,22.24,22.51,21.35,21.35,27157,22.1627336192939,22.4317955831972,21.2758256642052,21.2758256642052,27251.677991302,0.0,1.0
2024-08-06,22.53,22.795,22.42,22.42,6577,22.4517260990419,22.715805433984,22.3421082618961,22.3421082618961,6599.92952641282,0.0,1.0
2024-08-07,22.48,23.1,22.48,23.0,94448,22.4018998094301,23.0197458006155,22.4018998094301,22.9200932213921,94777.275948098,0.0,1.0
2024-08-08,23.17,23.21,22.64,22.69,10685,23.0895026060719,23.1293636377613,22.5613439361877,22.6111702257994,10722.2513288309,0.0,1.0
2024-08-09,23.23,23.31,23.15,23.15,4386,23.149294153606,23.2290162169847,23.0695720902272,23.0695720902272,4401.2909993685,0.0,1.0
2024-08-12,23.16,23.2699,23.14,23.23,1765,23.0795373481496,23.1890555327161,23.0596068323049,23.149294153606,1771.15335473903,0.0,1.0
2024-08-13,23.86,23.86,23.43,23.43,4424,23.7771054027137,23.7771054027137,23.3485993120529,23.3485993120529,4439.42347952719,0.0,1.0
2024-08-14,23.5559,23.85,23.535,23.85,2872,23.4740619092952,23.7671401447913,23.4532345202375,23.7671401447913,2882.0127109408,0.0,1.0
2024-08-15,24.26,24.26,24.06,24.06,2061,24.1757157196074,24.1757157196074,23.9764105611606,23.9764105611606,2068.18530544882,0.0,1.0
2024-08-16,24.4,24.5,24.25,24.25,3121,24.3152293305203,24.4148819097437,24.1657504616851,24.1657504616851,3131.8808046122,0.0,1.0
2024-08-19,24.74,24.81,24.45,24.5,23515,24.65404809988,24.7238049053364,24.365055620132,24.4148819097437,23596.9808139878,0.0,1.0
2024-08-20,24.3,24.315,24.25,24.28,3908,24.2155767512968,24.2305246381803,24.1657504616851,24.1956462354521,3921.62453842502,0.0,1.0
2024-08-21,24.72,24.72,24.38,24.42,8036,24.6341175840353,24.6341175840353,24.2952988146756,24.335159846365,8064.01606724243,0.0,1.0
2024-08-22,24.23,24.6,24.23,24.6,103629,24.1458199458404,24.5145344889672,24.1458199458404,24.5145344889672,103990.283851701,0.0,1.0
2024-08-23,24.68,24.77,24.36,24.46,11160,24.5942565523459,24.683943873647,24.2753682988309,24.3750208780543,11198.9073308145,0.0,1.0
2024-08-26,24.23,24.41,24.17,24.26,3247,24.1458199458404,24.3251945884426,24.0860283983063,24.1757157196074,3258.32008092785,0.0,1.0
2024-08-27,24.37,24.3708,24.28,24.32,2119,24.2853335567532,24.286130777387,24.1956462354521,24.2355072671415,2126.38751200681,0.0,1.0
2024-08-28,24.06,24.07,24.0126,24.03,1144,23.9764105611606,23.9863758190829,23.9291752386086,23.9465147873935,1147.98835004048,0.0,1.0
2024-08-29,24.12,24.3,23.91,24.15,175332,24.0362021086946,24.2155767512968,23.8269316923254,24.0660978824617,175943.263452184,0.0,1.0
2024-08-30,24.49,24.49,24.27,24.43,84162,24.4049166518214,24.4049166518214,24.1856809775298,24.3451251042873,84455.4156609329,0.0,1.0
2024-09-03,23.86,24.25,23.86,24.25,5135,23.7771054027137,24.1657504616851,23.7771054027137,24.1657504616851,5152.90225302263,0.0,1.0
2024-09-04,23.88,23.979,23.78,23.8,3874,23.7970359185584,23.8956919719896,23.6973833393349,23.7173138551796,3887.50600354619,0.0,1.0
2024-09-05,23.8,23.88,23.8,23.88,342,23.7173138551796,23.7970359185584,23.7173138551796,23.7970359185584,343.192321428187,0.0,1.0
2024-09-06,23.45,23.89,23.36,23.89,4604,23.3685298278975,23.8070011764807,23.2788425065964,23.8070011764807,4620.05101712099,0.0,1.0
2024-09-09,23.71,23.76,23.55,23.55,9320,23.6276265338785,23.6774528234902,23.468182407121,23.468182407121,9352.49250207809,0.0,1.0
2024-09-10,23.76,23.76,23.445,23.5418,1654,23.6774528234902,23.6774528234902,23.3635471989364,23.4600108956247,1659.76637322287,0.0,1.0
2024-09-11,24.03,24.03,23.6864,23.6864,1598,23.9465147873935,23.9465147873935,23.6041085251818,23.6041085251818,1603.57113930481,0.0,1.0
2024-09-12,24.21,24.2665,24.02,24.0593,4698,24.1258894299957,24.182193137257,23.9365495294712,23.975712993106,4714.37873119774,0.0,1.0
2024-09-13,24.49,24.5572,24.49,24.49,3553,24.4049166518214,24.4718831850595,24.4049166518214,24.4049166518214,3565.38689483727,0.0,1.0
2024-09-16,24.48,24.5201,24.4784,24.5075,2160,24.394951393899,24.4349120781676,24.3933569526314,24.4223558531855,2167.5304511254,0.0,1.0
2024-09-17,24.71,24.7991,24.56,24.69,4920,24.6241523261129,24.712942774201,24.4746734572778,24.6042218102682,4937.15269423007,0.0,1.0
2024-09-18,24.77,25.11,24.6302,24.75,7181,24.683943873647,25.0227626430067,24.5446295678926,24.6640133578023,7206.03526367197,0.0,1.0
2024-09-19,25.6,25.6,25.35,25.48,8098,25.5110602812016,25.5110602812016,25.261928833143,25.3914771861335,8126.23221908029,0.0,1.0
2024-09-20,25.55,25.55,25.3165,25.4201,2172,25.4612339915899,25.4612339915899,25.2285452191031,25.3317852911786,2179.57228696498,0.0,1.0
2024-09-23,25.74,25.83,25.6,25.6,6457,25.6505738921144,25.7402612134155,25.5110602812016,25.5110602812016,6479.51116801698,0.0,1.0
2024-09-24,26.45,26.45,26.02,26.15,5809,26.3581072046009,26.3581072046009,25.9296011139401,26.0591494669305,5829.25203267935,0.0,1.0
2024-09-25,26.15,26.3,26.07,26.28,1280,26.0591494669305,26.2086283357657,25.9794274035518,26.188697819921,1284.46248955579,0.0,1.0
2024-09-26,27.06,27.06,26.7001,27.0,109121,26.9659879378639,26.9659879378639,26.6073383052387,26.9061963903298,109501.430720951,0.0,1.0
2024-09-27,27.37,27.5,27.27,27.47,6571,27.2749109334565,27.404459286447,27.1752583542331,27.37456351268,6593.90860849305,0.0,1.0
2024-09-30,27.46,27.57,27.3883,27.55,3007,27.3645982547576,27.4742160919034,27.2931473554544,27.4542855760587,3017.48336413614,0.0,1.0
2024-10-01,27.6,27.64,27.32,27.34,10400,27.5041118656705,27.5439728973598,27.2250846438448,27.2450151596895,10436.2577276408,0.0,1.0
2024-10-02,27.99,27.99,27.75,27.75,7348,27.8927569246419,27.8927569246419,27.6535907345056,27.6535907345056,7373.6174791062,0.0,1.0
2024-10-03,27.66,27.66,27.35,27.52,6694,27.5639034132045,27.5639034132045,27.2549804176119,27.4243898022917,6717.3374258488,0.0,1.0
2024-10-04,28.3,28.3,27.9401,28.09,5141,28.2016799202346,28.2016799202346,27.8430302876094,27.9924095038653,5158.92317094243,0.0,1.0
2024-10-07,28.15,28.31,27.8501,28.31,4501,28.0522010513994,28.2116451781569,27.7533429663083,28.2116451781569,4516.69192616454,0.0,1.0
2024-10-08,27.69,27.69,27.3,27.37,6244,27.5937991869716,27.5937991869716,27.2051541280001,27.2749109334565,6265.76858186432,0.0,1.0
2024-10-09,27.48,27.5,26.88,27.24,3760,27.3845287706023,27.404459286447,26.7866132952617,27.1453625804661,3773.10856307013,0.0,1.0
2024-10-10,27.4,27.58,27.3899,27.48,6780,27.3048067072236,27.4841813498258,27.294741796722,27.3845287706023,6803.63724936581,0.0,1.0
2024-10-11,27.83,27.86,27.32,27.32,7781,27.7333127978844,27.7632085716514,27.2250846438448,27.2250846438448,7808.12705565124,0.0,1.0
2024-10-14,27.61,27.62,27.545,27.62,3764,27.5140771235928,27.5240423815152,27.4493029470976,27.5240423815152,3777.12250834999,0.0,1.0
2024-10-15,26.98,27.27,26.9,27.27,5641,26.8862658744851,27.1752583542331,26.8065438111064,27.1752583542331,5660.66633092516,0.0,1.0
2024-10-16,27.03,27.1682,27.03,27.08,8092,26.9360921640968,27.0738120285836,26.9360921640968,26.9859184537086,8120.21130116052,0.0,1.0
2024-10-17,26.75,27.12,26.64,27.12,5688,26.6570649422712,27.0257794853979,26.5474471051254,27.0257794853979,5707.83018796354,0.0,1.0
2024-10-18,26.92,27.13,26.9,27.13,2117,26.826474326951,27.0357447433203,26.8065438111064,27.0357447433203,2124.38053936688,0.0,1.0
2024-10-21,26.78,26.915,26.69,26.82,7452,26.6869607160382,26.8214916979899,26.5972733947371,26.7268217477276,7477.98005638262,0.0,1.0
2024-10-22,26.81,26.8499,26.54,26.68,8400,26.7168564898053,26.7566178689154,26.447794525902,26.5873081368148,8429.28508770985,0.0,1.0
2024-10-23,26.28,26.62,26.15,26.62,3223,26.188697819921,26.5275165892807,26.0591494669305,26.5275165892807,3234.23640924868,0.0,1.0
2024-10-24,26.3,26.31,26.0901,26.31,3370,26.2086283357657,26.218593593688,25.9994575719757,26.218593593688,3381.7488982836,0.0,1.0
2024-10-25,26.25,26.515,26.2022,26.48,2257,26.158802046154,26.4228813810961,26.1111681132852,26.3880029783679,2264.86862416204,0.0,1.0
2024-10-28,26.52,26.6605,26.2,26.2,4010,26.4278640100573,26.5678758838662,26.1089757565423,26.1089757565423,4023.98014306149,0.0,1.0
2024-10-29,26.55,26.67,26.505,26.67,2775,26.4577597838243,26.5773428788924,26.4129161231738,26.5773428788924,2784.67453790415,0.0,1.0
2024-10-30,26.47,26.5799,26.35,26.35,3272,26.3780377204455,26.4875559050121,26.2584546253774,26.2584546253774,3283.40723892699,0.0,1.0
2024-10-31,26.6,26.6,26.5,26.58,2042,26.507586073436,26.507586073436,26.4079334942126,26.4876555575913,2049.11906536947,0.0,1.0
2024-11-01,26.43,26.69,26.3901,26.6899,5462,26.3381766887562,26.5972733947371,26.298415309646,26.5971737421579,5481.04227965134,0.0,1.0
2024-11-04,26.68,26.749,26.6,26.6,2536,26.5873081368148,26.656068416479,26.507586073436,26.507586073436,2544.8413074324,0.0,1.0
2024-11-05,27.13,27.13,26.85,26.85,5548,27.0357447433203,27.0357447433203,26.7567175214946,26.7567175214946,5567.34210316837,0.0,1.0
2024-11-06,27.4,27.4,27.09,27.33,6016,27.3048067072236,27.3048067072236,26.9958837116309,27.2350499017672,6036.9737009122,0.0,1.0
2024-11-07,27.5,27.665,27.4,27.4,6753,27.404459286447,27.5688860421657,27.3048067072236,27.3048067072236,6776.54311872676,0.0,1.0
2024-11-08,27.26,27.26,27.111,27.24,4687,27.1652930963108,27.1652930963108,27.0168107532678,27.1453625804661,4703.3403816781,0.0,1.0
2024-11-11,27.67,27.75,27.4211,27.4211,1502,27.5738686711269,27.6535907345056,27.3258334014397,27.3258334014397,1507.23645258812,0.0,1.0
2024-11-12,27.79,27.984366,27.691,27.984366,2460,27.693451766195,27.8871424983284,27.5947957127638,27.8871424983284,2468.57634711503,0.0,1.0
2024-11-13,27.59,27.7083,27.59,27.7083,1700,27.4941466077481,27.6120356089695,27.4941466077481,27.6120356089695,1705.92674394128,0.0,1.0
2024-11-14,27.2,27.51,27.2,27.51,4446,27.1055015487767,27.4144245443694,27.1055015487767,27.4144245443694,4461.50017856643,0.0,1.0
2024-11-15,26.98,27.005,26.791,26.9782,1700,26.8862658744851,26.911179019291,26.6979224997528,26.8844721280591,1705.92674394128,0.0,1.0
2024-11-18,27.31,27.31,27.08,27.08,4958,27.2151193859225,27.2151193859225,26.9859184537086,26.9859184537086,4975.28517438875,0.0,1.0
2024-11-19,27.4,27.4982,27.09,27.16,9693,27.3048067072236,27.402665540021,26.9958837116309,27.0656405170873,9726.7928994252,0.0,1.0
2024-11-20,27.91,27.91,27.68,27.79,8947,27.8130348612631,27.8130348612631,27.5838339290492,27.693451766195,8978.19210473098,0.0,1.0
2024-11-21,28.25,28.28,27.9,27.9,7397,28.1518536306228,28.1817494043899,27.8030696033408,27.8030696033408,7422.78830878452,0.0,1.0
2024-11-22,28.11,28.225,28.08,28.08,4365,28.01234001971,28.126940485817,27.982444245943,27.982444245943,4380.21778664924,0.0,1.0
2024-11-25,28.71,28.7793,28.39,28.39,7278,28.6102554950507,28.6793147324525,28.2913672415357,28.2913672415357,7303.37343670862,0.0,1.0
2024-11-26,28.5,28.62,28.45,28.62,3759,28.4009850786815,28.5205681737496,28.3511587890697,28.5205681737496,3772.10507675016,0.0,1.0
2024-11-27,28.73,28.7452,28.68,28.68,1560,28.6301860108954,28.6453332029373,28.5803597212837,28.5803597212837,1565.43865914612,0.0,1.0
2024-11-29,28.94,28.949,28.94,28.94,719,28.8394564272646,28.8484251593947,28.8394564272646,28.8394564272646,721.506664055166,0.0,1.0
2024-12-02,28.99,29.0,28.71,29.0,9062,28.8892827168763,28.8992479747987,28.6102554950507,28.8992479747987,9093.59303152701,0.0,1.0
2024-12-03,28.91,28.99,28.85,28.85,3427,28.8095606534976,28.8892827168763,28.7497691059635,28.7497691059635,3438.94761852163,0.0,1.0
2024-12-04,29.27,29.27,29.0065,29.03,5741,29.168309938702,29.168309938702,28.9057253924482,28.9291437485657,5761.0149629217,0.0,1.0
2024-12-05,29.07,29.2799,29.07,29.24,1869,28.9690047802551,29.1781755440451,28.9690047802551,29.1384141649349,1875.51593201544,0.0,1.0
2024-12-06,29.43,29.5,29.38,29.38,5622,29.3277540654595,29.3975108709159,29.2779277758478,29.2779277758478,5641.60009084581,0.0,1.0
2024-12-09,29.88,30.77,29.87,30.01,28457,29.776190671965,30.6630986270536,29.7662254140426,29.9057390249555,28556.2102072571,0.0,1.0
2024-12-10,29.45,30.05,29.0466,29.57,8985,29.3476845813042,29.9456000566448,28.9456860767168,29.4672676763723,9016.32458488965,0.0,1.0
2024-12-11,29.73,29.8,29.46,29.49,8008,29.6267118031298,29.6964686085862,29.3576498392265,29.3875456129935,8035.91845028341,0.0,1.0
2024-12-12,29.76,29.79,29.7063,29.79,2377,29.6566075768968,29.6865033506639,29.6030941418539,29.6865033506639,2385.2869825579,0.0,1.0
2024-12-13,29.4,29.75,29.31,29.75,2478,29.2978582916924,29.6466423189745,29.2081709703913,29.6466423189745,2486.63910087441,0.0,1.0
2024-12-16,29.48,29.4983,29.38,29.39,3661,29.3775803550712,29.3958167770691,29.2779277758478,29.2878930337701,3673.76341739355,0.0,1.0
2024-12-17,29.58,29.58,29.41,29.46,2300,29.4772329342946,29.4772329342946,29.3078235496148,29.3576498392265,2308.01853592056,0.0,1.0
2024-12-18,28.28,29.56,28.28,29.56,9437,28.1817494043899,29.45730241845,28.1817494043899,29.45730241845,9469.90040151404,0.0,1.0
2024-12-19,27.98,28.48,27.98,28.28,6414,27.8827916667195,28.3810545628368,27.8827916667195,28.1817494043899,6436.36125625847,0.0,1.0
2024-12-20,28.24,28.35,27.6847,27.7,2888,28.1418883727005,28.2515062098463,27.5885176002727,27.6037644448939,2898.06849206025,0.0,1.0
2024-12-23,28.38,28.38,28.105,28.36,3747,28.2814019836133,28.2814019836133,28.0073573907489,28.2614714677686,3760.06324091058,0.0,1.0
2024-12-24,28.52,28.53,28.3001,28.53,3587,28.4209155945261,28.4308808524485,28.2017795728138,28.4308808524485,3599.50542971611,0.0,1.0
2024-12-26,28.58,29.1,27.96,27.96,574848,28.4807071420602,28.9989005540221,27.8628611508749,27.8628611508749,576852.104059505,0.0,1.0
2024-12-27,28.08,28.28,27.98,28.28,1680,27.982444245943,28.1817494043899,27.8827916667195,28.1817494043899,1685.85701754197,0.0,1.0
2024-12-30,27.79,27.9196,27.28,27.28,2851,27.7010801711346,27.830265489241,27.1927120211785,27.1927120211785,2860.15164428712,0.007655,1.0
2024-12-31,27.74,28.16,27.65,28.16,2511,27.651240156433,28.0698962799262,27.5615281299702,28.0698962799262,2519.06025212381,0.0,1.0
2025-01-02,27.54,27.87,27.4999,27.71,29432,27.4518800976267,27.7808241946571,27.411908405836,27.621336147612,29526.47604162,0.0,1.0
2025-01-03,27.74,27.7989,27.55,27.789,4760,27.651240156433,27.7099516937514,27.461848100567,27.7000833708405,4775.27949028646,0.0,1.0
2025-01-06,28.09,28.22,27.9699,28.11,9348,28.000120259344,28.1297042975681,27.8804045440308,28.0200562652246,9378.00686453737,0.0,1.0
2025-01-07,27.73,28.75,27.63,28.29,13964,27.6412721534927,28.6580084534048,27.5415921240895,28.1994803181503,14008.8241181429,0.0,1.0
2025-01-08,27.93,27.93,27.66,27.75,5409,27.840632212299,27.840632212299,27.5714961329105,27.6612081593733,5426.36276532762,0.0,1.0
2025-01-10,27.34,28.745,27.19,28.31,8699,27.2525200388204,28.6530244519346,27.1029999947157,28.2194163240309,8726.92358949621,0.0,1.0
2025-01-13,27.21,27.225,27.03,27.12,15636,27.1229360005963,27.1378880050068,26.9435119476706,27.0332239741335,15686.1911996049,0.0,1.0
2025-01-14,27.54,27.6686,27.44,27.66,6556,27.4518800976267,27.5800686154391,27.3522000682235,27.5714961329105,6577.04460889035,0.0,1.0
2025-01-15,28.18,28.2,27.68,28.03,6284,28.0898322858068,28.1097682916875,27.5914321387911,27.9403122417021,6304.17149515971,0.0,1.0
2025-01-16,28.3,28.37,28.08,28.23,3794,28.2094483210906,28.2792243416728,27.9901522564037,28.1396723005084,3806.17865255186,0.0,1.0
2025-01-17,28.78,28.78,28.53,28.57,8223,28.6879124622257,28.6879124622257,28.4387123887178,28.4785844004791,8249.39564046757,0.0,1.0
2025-01-21,29.05,29.16,28.81,29.16,7067,28.9570485416142,29.0666965739577,28.7178164710467,29.0666965739577,7089.68490711229,0.0,1.0
2025-01-22,28.98,29.3,28.94,29.11,18174,28.887272521032,29.2062486151221,28.8474005092708,29.0168565592561,18232.3381211064,0.0,1.0
2025-01-23,29.07,29.07,28.8179,28.82,14643,28.9769845474948,28.9769845474948,28.7256911933695,28.727784473987,14690.0036924926,0.0,1.0
2025-01-24,29.61,29.6399,29.24,29.24,32341,29.5152567062718,29.5450610350634,29.1464405974802,29.1464405974802,32444.8138645703,0.0,1.0
2025-01-27,29.43,29.589,28.851,29.33,5980,29.3358326533462,29.4943239000972,28.758685283102,29.236152623943,5999.19566216661,0.0,1.0
2025-01-28,30.15,30.18,29.5,29.57,5597,30.0535288650488,30.0834328738698,29.4056086739284,29.4753846945106,5614.96624099441,0.0,1.0
2025-01-29,30.06,30.3766,29.9766,30.29,7896,29.963816838586,30.2794038116764,29.8806836940638,30.1930809062132,7921.34597800461,0.0,1.0
2025-01-30,30.7417,30.9,29.5,30.28,27921,30.6433355990273,30.8011290855724,29.4056086739284,30.1831129032729,28010.6257664471,0.0,1.0
2025-01-31,30.23,30.8598,30.1,30.85,98675,30.1332728885714,30.7610577137524,30.0036888503473,30.7512890708709,98991.7444756337,0.0,1.0
2025-02-03,29.8,30.1099,29.32,29.58,26651,29.7046487621378,30.0135571732582,29.2261846210027,29.4853526974509,26736.5490957195,0.0,1.0
2025-02-04,30.25,30.419,29.89,29.99,13584,30.153208894452,30.3216681441433,29.7943607886006,29.8940408180038,13627.6043269015,0.0,1.0
2025-02-05,30.15,30.28,30.05,30.09,9746,30.0535288650488,30.1831129032729,29.9538488356457,29.9937208474069,9777.28443536385,0.0,1.0
2025-02-06,30.47,30.65,30.34,30.46,60519,30.3725049591389,30.5519290120646,30.2429209209148,30.3625369561986,60713.2645950938,0.0,1.0
2025-02-07,30.69,31.11,30.49,30.87,36943,30.5918010238258,31.010457147319,30.3924409650195,30.7712250767515,37061.5861784985,0.0,1.0
2025-02-10,31.19,31.22,30.7614,31.05,15972,31.0902011708416,31.1201051796625,30.6629725648197,30.9506491296772,16023.2697518604,0.0,1.0
2025-02-11,30.96,31.14,30.761,30.94,20015,30.8609371032143,31.04036115614,30.6625738447021,30.8410010973337,20079.247688673,0.0,1.0
2025-02-12,31.14,31.179,30.62,30.75,6687,31.04036115614,31.0792363676072,30.5220250032436,30.6516090414677,6708.46511587092,0.0,1.0
2025-02-13,31.67,31.6899,31.05,31.05,10053,31.5686653119767,31.5885016378279,30.9506491296772,30.9506491296772,10085.2698982878,0.0,1.0
2025-02-14,32.34,32.37,32.07,32.25,25955,32.2365215089778,32.2664255177987,31.9673854295893,32.1468094825149,26038.3149517616,0.0,1.0
2025-02-18,31.93,32.24,31.71,32.21,24067,31.8278333884248,32.1368414795746,31.6085373237379,32.1069374707537,24144.2545152783,0.0,1.0
2025-02-19,31.62,31.88,31.4867,31.88,6441,31.5188252972751,31.7779933737233,31.3859518180807,31.7779933737233,6461.67546154099,0.0,1.0
2025-02-20,31.11,31.6637,30.8759,31.58,7971,31.010457147319,31.5623854701243,30.7771061984863,31.4789532855138,7996.58672627594,0.0,1.0
2025-02-21,30.77,31.74,30.69,31.74,9712,30.6715450473483,31.6384413325589,30.5918010238258,31.6384413325589,9743.17529614753,0.0,1.0
2025-02-24,30.03,30.48,29.815,30.48,17206,29.9339128297651,30.3824729620792,29.7196007665483,30.3824729620792,17261.2308634178,0.0,1.0
2025-02-25,29.89,30.055,29.5292,30.02,7847,29.7943607886006,29.9588328371158,29.4347152425141,29.9239448268247,7872.18868913403,0.0,1.0
2025-02-26,30.29,30.615,30.2075,30.378,9051,30.1930809062132,30.5170410017735,30.1108448819556,30.280799332088,9080.05350138295,0.0,1.0
2025-02-27,29.58,30.6399,29.511,30.26,5185,29.4853526974509,30.5418613290948,29.4165734771627,30.1631768973923,5201.64373049061,0.0,1.0
2025-02-28,29.46,29.515,29.03,29.1,24874,29.3657366621671,29.4205606783388,28.9371125357336,29.0068885563158,24953.8449666777,0.0,1.0
2025-03-03,28.89,29.747,28.74,29.71,9253,28.7975604945692,29.6518183465541,28.6480404504645,29.614936735675,9282.70191672703,0.0,1.0
2025-03-04,28.76,28.97,28.1736,28.62,11184,28.6679764563451,28.8773045180917,28.083452763925,28.5284244151807,11219.9003822193,0.0,1.0
2025-03-05,29.71,29.75,29.06,29.06,9359,29.614936735675,29.6548087474362,28.9670165445545,28.9670165445545,9389.04217428383,0.0,1.0
2025-03-06,29.07,29.82,29.0201,29.57,8719,28.9769845474948,29.7245847680184,28.9272442128227,29.4753846945106,8746.98778903525,0.0,1.0
2025-03-07,29.15,29.228,28.44,29.1029,4204,29.0567285710174,29.1344789939518,28.349000362255,29.0097792771685,4217.49474310174,0.0,1.0
2025-03-10,28.31,28.803,28.09,28.803,14244,28.2194163240309,28.7108388689884,28.000120259344,28.7108388689884,14289.7229116892,0.0,1.0
2025-03-11,28.13,28.59,27.8601,28.37,6723,28.0399922711053,28.4985204063597,27.7709558717462,28.2792243416728,6744.58067504115,0.0,1.0
2025-03-12,28.3,28.51,28.06,28.43,5210,28.2094483210906,28.4187763828372,27.9702162505231,28.3390323593147,5226.72397991439,0.0,1.0
2025-03-13,27.76,28.12,27.66,28.0281,19911,27.6711761623136,28.0300242681649,27.5714961329105,27.9384183211435,19974.9138510701,0.0,1.0
2025-03-14,28.43,28.43,28.22,28.25,2055,28.3390323593147,28.3390323593147,28.1297042975681,28.159608306389,2061.59650263418,0.0,1.0
2025-03-17,29.23,29.3999,28.34,28.4178,17087,29.1364725945399,29.3058289644958,28.2493203328519,28.3268713957275,17141.8488761607,0.0,1.0
2025-03-18,28.5199,29.18,28.5199,29.18,5318,28.4286447057481,29.0866325798383,28.4286447057481,29.0866325798383,5335.0706574251,0.0,1.0
2025-03-19,28.9698,29.0815,28.47,28.64,8676,28.8771051580329,28.9884477508762,28.378904371076,28.5483604210613,8703.84976002634,0.0,1.0
2025-03-20,28.71,29.009,28.4062,28.5136,8290,28.6181364416435,28.9161797295589,28.3153085123168,28.4223648638957,8316.61070892328,0.0,1.0
2025-03-21,28.62,28.75,28.215,28.3,8831,28.5284244151807,28.6580084534048,28.1247202960979,28.2094483210906,8859.34730645373,0.0,1.0
2025-03-24,29.41,29.43,29.05,29.06,5809,29.3158966474655,29.3358326533462,28.9570485416142,28.9670165445545,5827.64675610801,0.0,1.0
2025-03-25,29.39,29.6199,29.35,29.35,8805,29.2959606415849,29.5251250291827,29.2560886298237,29.2560886298237,8833.26384705302,0.0,1.0
2025-03-26,29.0,29.53,28.95,29.52,24185,28.9072085269126,29.4355126827493,28.8573685122111,29.425544679809,24262.6332925585,0.0,1.0
2025-03-27,29.07,29.2246,28.67,28.93,15989,28.9769845474948,29.1310898729521,28.5782644298823,28.8374325063304,16040.3243214686,0.0,1.0
2025-03-28,28.44,28.87,28.32,28.87,3132,28.349000362255,28.7776244886886,28.2293843269712,28.7776244886886,3142.05364781034,0.0,1.0
2025-03-31,28.55,28.55,27.59,27.89,93281,28.4586483945985,28.4586483945985,27.5017201123283,27.8007602005377,93580.4298599604,0.0,1.0
2025-04-01,28.4,28.57,27.6901,28.22,18581,28.3091283504938,28.4785844004791,27.6014998217608,28.1297042975681,18640.6445817254,0.0,1.0
2025-04-02,28.63,28.8,28.149,28.15,4837,28.538392418121,28.7078484681063,28.0589314766919,28.0599282769859,4852.52665851169,0.0,1.0
2025-04-03,26.73,27.42,26.62,27.39,47016,26.6444718594612,27.3322640623429,26.5348238271177,27.302360053522,47166.9202763253,0.0,1.0
2025-04-04,24.86,25.68,24.315,25.39,42731,24.7804553096224,25.5978315507282,24.2371991493752,25.308759465459,42868.1655250905,0.0,1.0
2025-04-07,24.53,24.85,23.51,23.51,7622,24.451511212592,24.770487306682,23.4347749126799,23.4347749126799,7646.46644432004,0.0,1.0
2025-04-08,23.98,25.54,23.865,25.54,11063,23.9032710508747,25.4582795095638,23.788639017061,25.4582795095638,11098.5119750082,0.0,1.0
2025-04-09,26.01,26.19,23.61,23.9899,120403,25.9267756477585,26.1061997006842,23.534454942083,23.9131393737856,120789.490854824,0.0,1.0
2025-04-10,25.38,25.96,25.055,25.88,127964,25.2987914625187,25.876935633057,24.9748313669585,25.7971916095345,128374.76149055,0.0,1.0
2025-04-11,25.88,25.9341,25.14,25.5499,4985,25.7971916095345,25.8511185054416,25.0595593919512,25.4681478324747,5001.00173510042,0.0,1.0
2025-04-14,26.13,26.54,26.045,26.395,17075,26.0463916830423,26.4550798035952,25.9616636580496,26.3105437609607,17129.8103564373,0.0,1.0
2025-04-15,26.32,26.35,26.1912,26.29,1319,26.2357837389083,26.2656877477292,26.107395861037,26.2058797300874,1323.23395959829,0.0,1.0
2025-04-16,25.73,26.1299,25.63,25.98,3403,25.6476715654297,26.0462920030129,25.5479915360266,25.8968716389376,3413.92355156405,0.0,1.0
2025-04-17,25.94,26.1779,25.94,26.1779,18302,25.8569996271763,26.0941384171264,25.8569996271763,26.0941384171264,18360.7489981561,0.0,1.0
2025-04-21,25.41,25.93,25.35,25.93,6088,25.3286954713397,25.847031624236,25.2688874536978,25.847031624236,6107.5423396773,0.0,1.0
2025-04-22,26.44,26.63,25.75,25.999,192877,26.3553997741921,26.5447918300581,25.6676075713104,25.9158108445242,193496.130724366,0.0,1.0
2025-04-23,26.92,27.49,26.83,27.189,104960,26.8338639153272,27.4020400829251,26.7441518888643,27.1020031944216,105296.91918077,0.0,1.0
2025-04-24,27.3,27.38,26.7,26.84,2613,27.2126480270591,27.2923920505817,26.6145678506403,26.7541198918047,2621.38766977281,0.0,1.0
2025-04-25,27.69,27.69,27.335,27.335,10754,27.6014001417314,27.6014001417314,27.2475360373502,27.2475360373502,10788.5200921304,0.0,1.0
2025-04-28,27.7413,27.93,27.54,27.75,14761,27.6525359968152,27.840632212299,27.4518800976267,27.6612081593733,14808.3824697728,0.0,1.0
2025-04-29,28.06,28.06,27.632,27.7866,1180,27.9702162505231,27.9702162505231,27.5435857246776,27.6976910501349,1183.78777280211,0.0,1.0
2025-04-30,27.7,27.74,27.17,27.5658,2095,27.6113681446717,27.651240156433,27.0830639888351,27.4775975452127,2101.72490171222,0.0,1.0
2025-05-01,28.1,28.2675,28.0,28.0,5059,28.0100882622843,28.1770523115346,27.9104082328812,27.9104082328812,5075.2392733948,0.0,1.0
2025-05-02,28.68,28.7,28.29,28.29,11669,28.5882324328226,28.6081684387032,28.1994803181503,28.1994803181503,11706.4572210405,0.0,1.0
2025-05-05,28.44,28.7553,28.3323,28.3323,655,28.349000362255,28.6632914949631,28.2416449705878,28.2416449705878,657.102534902865,0.0,1.0
2025-05-06,28.49,28.49,28.19,28.42,6039,28.3988403769566,28.3988403769566,28.0998002887472,28.3290643563744,6058.38505080671,0.0,1.0
2025-05-07,28.38,28.46,28.28,28.3,3963,28.2891923446131,28.3689363681356,28.18951231521,28.2094483210906,3975.72113865657,0.0,1.0
2025-05-08,29.22,29.27,28.77,28.78,4944,29.1265045915996,29.1763446063011,28.6779444592854,28.6879124622257,4959.87012604543,0.0,1.0
2025-05-09,28.7,29.1976,28.7,28.86,2967,28.6081684387032,29.1041762650133,28.6081684387032,28.7676564857482,2976.52400161343,0.0,1.0
2025-05-12,30.07,30.07,29.75,29.97,7587,29.9737848415263,29.9737848415263,29.6548087474362,29.8741048121232,7611.35409512677,0.0,1.0
2025-05-13,30.3,30.46,30.03,30.03,4247,30.2030489091536,30.3625369561986,29.9339128297651,29.9339128297651,4260.63277211063,0.0,1.0
2025-05-14,30.4591,30.61,30.355,30.46,14871,30.361639835934,30.5120570003033,30.2578729253253,30.3625369561986,14918.7355672374,0.0,1.0
2025-05-15,30.2,30.36,30.0,30.26,12681,30.1033688797504,30.2628569267954,29.9040088209441,30.1631768973923,12721.7057177149,0.0,1.0
2025-05-16,30.39,30.39,30.191,30.23,2483,30.2927609356164,30.2927609356164,30.0943976771041,30.1332728885714,2490.97037276918,0.0,1.0
2025-05-19,30.36,30.36,29.91,29.93,11857,30.2628569267954,30.2628569267954,29.8142967944813,29.8342328003619,11895.0606967073,0.0,1.0
2025-05-20,30.1732,30.2764,30.0617,30.2764,1338,30.0766546318704,30.1795244222144,29.9655113990859,30.1795244222144,1342.29494916035,0.0,1.0
2025-05-21,29.694,30.11,29.694,30.11,3685,29.5989879309705,30.0136568532876,29.5989879309705,30.0136568532876,3696.82876506421,0.0,1.0
2025-05-22,29.68,29.86,29.1,29.1,1406,29.585032726854,29.7644567797797,29.0068885563158,29.0068885563158,1410.51322759302,0.0,1.0
2025-05-23,29.59,29.6,29.34,29.34,1774,29.4953207003912,29.5052887033315,29.2461206268833,29.2461206268833,1779.69449911097,0.0,1.0
2025-05-27,29.81,29.91,29.39,29.72,7087,29.7146167650781,29.8142967944813,29.2959606415849,29.6249047386153,7109.74910665131,0.0,1.0
2025-05-28,29.85,29.93,29.73,29.9,2703,29.7544887768394,29.8342328003619,29.6348727415556,29.804328791541,2711.67656769839,0.0,1.0
2025-05-29,29.8841,30.2364,29.82,30.12,2323,29.7884796668659,30.1396524104532,29.7245847680184,30.0236248562279,2330.45677645703,0.0,1.0
2025-05-30,29.774,29.774,29.46,29.77,1313,29.678731954493,29.678731954493,29.3657366621671,29.6747447533169,1317.21469973658,0.0,1.0
2025-06-02,30.126,30.18,29.72,29.85,4827,30.0296056579921,30.0834328738698,29.6249047386153,29.7544887768394,4842.49455874218,0.0,1.0
2025-06-03,30.315,30.39,30.1901,30.1901,2546,30.218000913564,30.2927609356164,30.0935005568395,30.0935005568395,2554.17260131709,0.0,1.0
2025-06-04,30.7583,30.83,30.4,30.45,27198,30.6598824839082,30.7313530649902,30.3027289385567,30.3525689532583,27285.3049531116,0.0,1.0
2025-06-05,30.8495,31.09,30.76,30.91,5678,30.7507906707238,30.9905211414384,30.661577044408,30.8110970885127,5696.22624912744,0.0,1.0
2025-06-06,30.83,31.02,30.593,31.02,2988,30.7313530649902,30.9207451208562,30.4951113953048,30.9207451208562,2997.59141112941,0.0,1.0
2025-06-09,31.04,31.427,30.86,31.427,4166,30.9406811267368,31.326442840527,30.7612570738112,31.326442840527,4179.37276397762,0.0,1.0
2025-06-10,31.0,31.31,30.83,31.31,4075,30.9008091149756,31.2098172061253,30.7313530649902,31.2098172061253,4088.08065607507,0.0,1.0
2025-06-11,30.89,31.16,30.89,31.107,7993,30.7911610826321,31.0602971620206,30.7911610826321,31.0074667464369,8018.65734576886,0.0,1.0
2025-06-12,30.6548,30.7,30.64,30.6981,2717,30.5567136534759,30.6017690267661,30.5419610091243,30.5998751062075,2725.7215073757,0.0,1.0
2025-06-13,29.85,30.238,29.85,30.22,2492,29.7544887768394,30.1412472909236,29.7544887768394,30.123304885631,2499.99926256174,0.0,1.0
2025-06-16,30.31,30.3549,30.16,30.23,4753,30.2130169120939,30.2577732452959,30.0634968679891,30.1332728885714,4768.25702044781,0.0,1.0
2025-06-17,30.05,30.25,30.01,30.2,2715,29.9538488356457,30.153208894452,29.9139768238844,30.1033688797504,2723.7150874218,0.0,1.0
2025-06-18,29.93,30.1764,29.89,30.02,2877,29.8342328003619,30.0798443928113,29.7943607886006,29.9239448268247,2886.23510368785,0.0,1.0
2025-06-20,29.74,30.1688,29.69,30.05,56990,29.6448407444959,30.0722687105766,29.5950007297944,29.9538488356457,57172.936586434,0.0,1.0
2025-06-23,29.77,29.86,29.25,29.61,18352,29.6747447533169,29.7644567797797,29.1564086004205,29.5152567062718,18410.9094970036,0.0,1.0
2025-06-24,30.41,30.5,30.05,30.1686,35683,30.312696941497,30.4024089679598,29.9538488356457,30.0720693505178,35797.5416075403,0.0,1.0
2025-06-25,30.28,30.86,30.05,30.05,28834,30.1831129032729,30.7612570738112,29.9538488356457,29.9538488356457,28926.5564754034,0.0,1.0
2025-06-26,30.255,30.37,30.033,30.37,2477,30.1581928959221,30.2728249297358,29.9369032306472,30.2728249297358,2484.95111290748,0.0,1.0
2025-06-27,30.37,30.37,30.13,30.31,3884,30.37,30.37,30.13,30.31,3884,0.097487,1.0
2025-06-30,30.6,30.67,30.123,30.58,16629,30.6,30.67,30.123,30.58,16629,0.0,1.0
2025-07-01,30.71,30.71,30.46,30.59,2177,30.71,30.71,30.46,30.59,2177,0.0,1.0
2025-07-02,30.61,30.99,30.31,30.49,5071,30.61,30.99,30.31,30.49,5071,0.0,1.0
2025-07-03,30.8,30.9606,30.68,30.68,3026,30.8,30.9606,30.68,30.68,3026,0.0,1.0
2025-07-07,30.7,30.99,30.52,30.52,5677,30.7,30.99,30.52,30.52,5677,0.0,1.0
2025-07-08,30.6625,30.9177,30.6625,30.88,2692,30.6625,30.9177,30.6625,30.88,2692,0.0,1.0
2025-07-09,30.789,30.789,30.513,30.784,2033,30.789,30.789,30.513,30.784,2033,0.0,1.0
2025-07-10,30.96,31.0,30.8003,30.8003,4655,30.96,31.0,30.8003,30.8003,4655,0.0,1.0
2025-07-11,30.7847,30.968,30.7847,30.968,2778,30.7847,30.968,30.7847,30.968,2778,0.0,1.0
2025-07-14,30.98,31.0,30.8117,30.88,6154,30.98,31.0,30.8117,30.88,6154,0.0,1.0
2025-07-15,30.9453,31.24,30.9229,31.24,2203,30.9453,31.24,30.9229,31.24,2203,0.0,1.0
2025-07-16,31.0634,31.0806,30.715,30.91,12318,31.0634,31.0806,30.715,30.91,12318,0.0,1.0
2025-07-17,31.3664,31.39,31.0,31.07,19896,31.3664,31.39,31.0,31.07,19896,0.0,1.0
2025-07-18,31.65,31.7096,31.51,31.7096,3843,31.65,31.7096,31.51,31.7096,3843,0.0,1.0
2025-07-21,31.5921,31.75,31.59,31.61,4421,31.5921,31.75,31.59,31.61,4421,0.0,1.0
2025-07-22,32.0108,32.1,31.593,31.6888,1490,32.0108,32.1,31.593,31.6888,1490,0.0,1.0
2025-07-23,32.4028,32.45,32.22,32.35,2874,32.4028,32.45,32.22,32.35,2874,0.0,1.0
2025-07-24,32.1889,32.45,32.1889,32.45,2768,32.1889,32.45,32.1889,32.45,2768,0.0,1.0
2025-07-25,32.1069,32.175,32.1,32.175,4880,32.1069,32.175,32.1,32.175,4880,0.0,1.0
2025-07-28,32.175,32.25,32.175,32.25,2682,32.175,32.25,32.175,32.25,2682,0.0,1.0
2025-07-29,31.9002,32.32,31.88,32.32,7091,31.9002,32.32,31.88,32.32,7091,0.0,1.0
2025-07-30,31.6612,31.875,31.6612,31.87,5150,31.6612,31.875,31.6612,31.87,5150,0.0,1.0
2025-07-31,32.0484,32.24,31.94,32.225,2415,32.0484,32.24,31.94,32.225,2415,0.0,1.0
2025-08-01,31.5152,31.63,31.09,31.52,75728,31.5152,31.63,31.09,31.52,75728,0.0,1.0
2025-08-04,32.0406,32.0406,31.8,31.88,1825,32.0406,32.0406,31.8,31.88,1825,0.0,1.0
2025-08-05,31.8388,32.1096,31.79,32.1096,5612,31.8388,32.1096,31.79,32.1096,5612,0.0,1.0
2025-08-06,32.395,32.4445,32.14,32.14,16945,32.395,32.4445,32.14,32.14,16945,0.0,1.0
2025-08-07,32.5885,32.88,32.22,32.65,7509,32.5885,32.88,32.22,32.65,7509,0.0,1.0
2025-08-08,32.41,32.595,32.35,32.56,3978,32.41,32.595,32.35,32.56,3978,0.0,1.0
2025-08-11,32.252,32.36,32.23,32.315,6628,32.252,32.36,32.23,32.315,6628,0.0,1.0
2025-08-12,33.0466,33.09,32.585,32.63,2015,33.0466,33.09,32.585,32.63,2015,0.0,1.0
2025-08-13,33.5853,33.63,33.33,33.45,5213,33.5853,33.63,33.33,33.45,5213,0.0,1.0
2025-08-14,33.2445,33.35,33.1,33.34,3777,33.2445,33.35,33.1,33.34,3777,0.0,1.0
2025-08-15,33.39,33.49,33.3,33.37,2192,33.39,33.49,33.3,33.37,2192,0.0,1.0
2025-08-18,33.4966,33.71,33.36,33.71,2897,33.4966,33.71,33.36,33.71,2897,0.0,1.0
2025-08-19,33.2607,33.56,33.235,33.51,5978,33.2607,33.56,33.235,33.51,5978,0.0,1.0
2025-08-20,33.1236,33.19,32.81,33.0,7492,33.1236,33.19,32.81,33.0,7492,0.0,1.0
2025-08-21,33.1301,33.1301,32.89,33.05,3131,33.1301,33.1301,32.89,33.05,3131,0.0,1.0
2025-08-22,34.0212,34.0985,33.26,33.3,5127,34.0212,34.0985,33.26,33.3,5127,0.0,1.0
2025-08-25,33.7754,34.01,33.7754,33.9761,203543,33.7754,34.01,33.7754,33.9761,203543,0.0,1.0
2025-08-26,33.7074,33.88,33.57,33.88,5740,33.7074,33.88,33.57,33.88,5740,0.0,1.0
2025-08-27,33.3504,33.4677,33.2336,33.4677,3561,33.3504,33.4677,33.2336,33.4677,3561,0.0,1.0
2025-08-28,33.5886,33.5886,33.34,33.35,7157,33.5886,33.5886,33.34,33.35,7157,0.0,1.0
2025-08-29,33.6044,33.78,33.5515,33.78,5891,33.6044,33.78,33.5515,33.78,5891,0.0,1.0
2025-09-02,33.2393,33.57,32.84,33.17,16358,33.2393,33.57,32.84,33.17,16358,0.0,1.0
2025-09-03,33.315,33.6083,33.11,33.6,2831,33.315,33.6083,33.11,33.6,2831,0.0,1.0
2025-09-04,33.8516,33.8516,33.35,33.46,1988,33.8516,33.8516,33.35,33.46,1988,0.0,1.0
2025-09-05,34.09,34.316,33.97,34.316,6673,34.09,34.316,33.97,34.316,6673,0.0,1.0
2025-09-08,34.5353,34.5353,34.02,34.02,5399,34.5353,34.5353,34.02,34.02,5399,0.0,1.0
2025-09-09,34.76,35.0,34.46,35.0,3796,34.76,35.0,34.46,35.0,3796,0.0,1.0
2025-09-10,34.48,34.94,34.38,34.94,3303,34.48,34.94,34.38,34.94,3303,0.0,1.0
2025-09-11,35.1128,35.2024,34.75,34.75,9099,35.1128,35.2024,34.75,34.75,9099,0.0,1.0
2025-09-12,34.8948,35.26,34.812,35.01,5978,34.8948,35.26,34.812,35.01,5978,0.0,1.0
2025-09-15,35.145,35.53,34.78,34.78,3790,35.145,35.53,34.78,34.78,3790,0.0,1.0
2025-09-16,35.3003,35.34,35.105,35.26,2228,35.3003,35.34,35.105,35.26,2228,0.0,1.0
2025-09-17,35.6311,35.79,35.48,35.48,4573,35.6311,35.79,35.48,35.48,4573,0.0,1.0
2025-09-18,35.89,35.9999,35.68,35.815,13544,35.89,35.9999,35.68,35.815,13544,0.0,1.0
2025-09-19,35.7603,35.95,35.73,35.87,3796,35.7603,35.95,35.73,35.87,3796,0.0,1.0
2025-09-22,35.5745,35.6999,35.06,35.62,12843,35.5745,35.6999,35.06,35.62,12843,0.0,1.0
2025-09-23,35.1703,35.6195,35.147,35.59,7778,35.1703,35.6195,35.147,35.59,7778,0.0,1.0
2025-09-24,35.2842,35.49,35.24,35.484,5308,35.2842,35.49,35.24,35.484,5308,0.0,1.0
2025-09-25,34.9666,35.14,34.71,35.14,4473,34.9666,35.14,34.71,35.14,4473,0.0,1.0
2025-09-26,34.95,35.116,34.7715,34.9,6440,34.95,35.116,34.7715,34.9,6440,0.0,1.0
2025-09-29,35.46,35.5686,35.13,35.33,5485,35.46,35.5686,35.13,35.33,5485,0.0,1.0
2025-09-30,35.0439,35.56,34.89,35.5,5397,35.0439,35.56,34.89,35.5,5397,0.0,1.0
2025-10-01,35.1696,35.25,35.03,35.03,8128,35.1696,35.25,35.03,35.03,8128,0.0,1.0
2025-10-02,35.4516,35.59,35.15,35.37,3083,35.4516,35.59,35.15,35.37,3083,0.0,1.0
2025-10-03,35.4164,35.7074,35.41,35.41,5683,35.4164,35.7074,35.41,35.41,5683,0.0,1.0
2025-10-06,35.3718,35.735,35.28,35.52,3076,35.3718,35.735,35.28,35.52,3076,0.0,1.0
2025-10-07,34.908,35.49,34.7515,35.49,3350,34.908,35.49,34.7515,35.49,3350,0.0,1.0
2025-10-08,35.07,35.1,34.81,34.96,10173,35.07,35.1,34.81,34.96,10173,0.0,1.0
2025-10-09,34.59,34.85,34.5006,34.85,11251,34.59,34.85,34.5006,34.85,11251,0.0,1.0
2025-10-10,33.1678,34.72,33.0365,34.72,3882,33.1678,34.72,33.0365,34.72,3882,0.0,1.0
2025-10-13,33.83,33.8551,33.69,33.74,3782,33.83,33.8551,33.69,33.74,3782,0.0,1.0
2025-10-14,33.87,34.09,33.17,33.45,6451,33.87,34.09,33.17,33.45,6451,0.0,1.0
2025-10-15,33.75,34.2664,33.75,34.2664,2221,33.75,34.2664,33.75,34.2664,2221,0.0,1.0
2025-10-16,33.4643,33.9912,33.385,33.9912,1822,33.4643,33.9912,33.385,33.9912,1822,0.0,1.0
2025-10-17,33.3342,33.54,33.165,33.17,9717,33.3342,33.54,33.165,33.17,9717,0.0,1.0
2025-10-20,34.0597,34.1,33.47,33.47,4622,34.0597,34.1,33.47,33.47,4622,0.0,1.0
2025-10-21,34.1428,34.1428,33.94,34.11,3089,34.1428,34.1428,33.94,34.11,3089,0.0,1.0
2025-10-22,33.7781,33.93,33.63,33.93,2230,33.7781,33.93,33.63,33.93,2230,0.0,1.0
2025-10-23,34.075,34.075,33.805,33.984,427,34.075,34.075,33.805,33.984,427,0.0,1.0
2025-10-24,34.3321,34.4899,34.3321,34.4564,4348,34.3321,34.4899,34.3321,34.4564,4348,0.0,1.0
2025-10-27,34.8478,34.91,34.7,34.834,2260,34.8478,34.91,34.7,34.834,2260,0.0,1.0
2025-10-28,34.9743,35.045,34.78,34.78,3309,34.9743,35.045,34.78,34.78,3309,0.0,1.0
2025-10-29,34.4421,34.8664,34.34,34.77,8628,34.4421,34.8664,34.34,34.77,8628,0.0,1.0
2025-10-30,33.5455,33.895,33.5455,33.66,3246,33.5455,33.895,33.5455,33.66,3246,0.0,1.0
2025-10-31,33.5317,33.71,33.5317,33.65,3195,33.5317,33.71,33.5317,33.65,3195,0.0,1.0
2025-11-03,33.5989,33.61,33.48,33.61,2917,33.5989,33.61,33.48,33.61,2917,0.0,1.0
2025-11-04,33.0236,33.3239,32.99,33.04,4111,33.0236,33.3239,32.99,33.04,4111,0.0,1.0
2025-11-05,33.1793,33.26,32.981,33.0116,9495,33.1793,33.26,32.981,33.0116,9495,0.0,1.0
2025-11-06,32.53,32.69,32.53,32.69,13306,32.53,32.69,32.53,32.69,13306,0.0,1.0
2025-11-07,32.965,32.98,32.2,32.87,7202,32.965,32.98,32.2,32.87,7202,0.0,1.0
2025-11-10,33.6605,33.6605,33.45,33.48,2158,33.6605,33.6605,33.45,33.48,2158,0.0,1.0
2025-11-11,33.695,33.695,33.6499,33.65,2266,33.695,33.695,33.6499,33.65,2266,0.0,1.0
2025-11-12,33.6681,33.68,33.6681,33.68,858,33.6681,33.68,33.6681,33.68,858,0.0,1.0
2025-11-13,32.935,33.6929,32.935,33.6929,12794,32.935,33.6929,32.935,33.6929,12794,0.0,1.0
2025-11-14,32.4556,32.59,32.28,32.3958,6441,32.4556,32.59,32.28,32.3958,6441,0.0,1.0
2025-11-17,31.937,32.48,31.877,32.3588,4105,31.937,32.48,31.877,32.3588,4105,0.0,1.0
2025-11-18,31.695,31.84,31.46,31.47,35744,31.695,31.84,31.46,31.47,35744,0.0,1.0
2025-11-19,31.4252,31.67,31.325,31.67,7036,31.4252,31.67,31.325,31.67,7036,0.0,1.0
2025-11-20,30.5714,31.78,30.54,31.78,7304,30.5714,31.78,30.54,31.78,7304,0.0,1.0
2025-11-21,31.1328,31.3,30.55,31.0,4880,31.1328,31.3,30.55,31.0,4880,0.0,1.0
2025-11-24,31.673,31.72,31.34,31.34,3919,31.673,31.72,31.34,31.34,3919,0.0,1.0
2025-11-25,32.3023,32.38,31.85,31.96,24875,32.3023,32.38,31.85,31.96,24875,0.0,1.0
2025-11-26,32.4987,32.61,32.333,32.37,4611,32.4987,32.61,32.333,32.37,4611,0.0,1.0