date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-16,39.03,39.87,39.03,39.87,1850,33.6757537968872,34.400520212193,33.6757537968872,34.400520212193,2144.13908699719,0.0,1.0
2017-11-17,37.68,39.5,37.68,39.5,13197,32.5109506294315,34.081277862594,32.5109506294315,34.081277862594,15295.245151947,0.0,1.0
2017-11-20,37.43,38.0,37.43,38.0,9588,32.2952463391619,32.7870521209765,32.2952463391619,32.7870521209765,11112.4354411509,0.0,1.0
2017-11-21,38.2095,38.23,37.3,37.4,15652,32.9678123162225,32.9855000680246,32.1830801082217,32.2693618243296,18140.5756700973,0.0,1.0
2017-11-22,37.85,38.59,37.72,38.59,15363,32.6576295468148,33.2961142460128,32.5454633158746,33.2961142460128,17805.6263748853,0.0,1.0
2017-11-24,38.2052,38.2052,37.61,37.61,16870,32.9641022024298,32.9641022024298,32.450553428156,32.450553428156,19552.2304852122,0.0,1.0
2017-11-27,37.99,38.3,37.59,38.3,37272,32.7784239493658,33.0458972693,32.4332970849344,33.0458972693,43198.0281354374,0.0,1.0
2017-11-28,36.5867,38.25,36.575,38.25,28167,31.5676326272245,33.0027564112461,31.5575376664399,33.0027564112461,32645.3868451081,0.0,1.0
2017-11-29,35.286,36.45,35.09,36.45,18937,30.44536634581,31.4496855213051,30.2762541822386,31.4496855213051,21947.8712921437,0.0,1.0
2017-11-30,35.49,35.57,34.5,35.2,18297,30.6213810466699,30.6904064195562,29.7671920572024,30.3711640699572,21206.1150674528,0.0,1.0
2017-12-01,35.87,36.3,35.54,35.63,21779,30.9492515678797,31.3202629471434,30.6645219047239,30.7421754492209,25241.7325274118,0.0,1.0
2017-12-04,34.78,35.82,34.23,35.7,26755,30.0087808623043,30.9061107098258,29.5342314237112,30.8025726504964,31008.8871743837,0.0,1.0
2017-12-05,35.3104,35.3642,34.83,34.83,5538,30.4664190845403,30.5128386478063,30.0519217203582,30.0519217203582,6418.50933177861,0.0,1.0
2017-12-06,35.2848,35.4764,34.86,34.86,7471,30.4443309652167,30.6096467332793,30.0778062351906,30.0778062351906,8658.84492916541,0.0,1.0
2017-12-07,35.03,35.7,34.68,35.7,9848,30.2244851525739,30.8025726504964,29.9224991461965,30.8025726504964,11413.7739074315,0.0,1.0
2017-12-08,34.61,34.97,34.4,34.97,16076,29.862101944921,30.1727161229092,29.6809103410946,30.1727161229092,18631.9891689551,0.0,1.0
2017-12-11,34.683,34.9,34.43,34.9,6586,29.9250875976797,30.1123189216337,29.7067948559269,30.1123189216337,7633.13514971001,0.0,1.0
2017-12-12,35.15,35.15,34.6,34.6,12154,30.3280232119033,30.3280232119033,29.8534737733102,29.8534737733102,14086.414304521,0.0,1.0
2017-12-13,34.59,35.02,34.54,35.0,11469,29.8448456016994,30.2158569809631,29.8017047436455,30.1986006377416,13292.5033452815,0.0,1.0
2017-12-14,35.23,35.406,34.6,34.6,5395,30.3970485847896,30.5489044051394,29.8534737733102,29.8534737733102,6252.77317532424,0.0,1.0
2017-12-15,34.74,35.13,34.69,35.12,7709,29.9742681758612,30.3107668686817,29.9311273178073,30.302138697071,8934.68552522235,0.0,1.0
2017-12-18,33.965,34.7,33.964,34.7,14752,29.3055848760255,29.9397554894181,29.3047220588644,29.9397554894181,17097.4809791257,0.0,1.0
2017-12-19,34.17,34.18,33.57,33.57,5976,29.4824623940465,29.4910905656573,28.9647720973995,28.9647720973995,6926.14874805148,0.0,1.0
2017-12-20,33.943,34.3,33.84,34.3,2634,29.2866028984818,29.5946286249867,29.1977327308907,29.5946286249867,3052.79046224357,0.0,1.0
2017-12-21,33.73,34.38,33.631,34.38,4796,29.1028228431721,29.663653997873,29.0174039442253,29.663653997873,5558.53570877758,0.0,1.0
2017-12-22,33.56,33.85,33.54,33.85,6309,28.9561439257888,29.2063609025015,28.9388875825672,29.2063609025015,7312.09378371095,0.0,1.0
2017-12-26,33.03,33.86,32.865,33.86,10763,28.5062408594019,29.2225648047032,28.3638391112396,29.2225648047032,12471.0196533244,0.008565,1.0
2017-12-27,33.42,33.42,33.145,33.176,7119,28.8428268096037,28.8428268096037,28.6054905626665,28.6322448305031,8248.74002713151,0.0,1.0
2017-12-28,33.46,33.82,33.44,33.82,12150,28.8773484455219,29.1880431687851,28.8600876275628,29.1880431687851,14078.1277327782,0.0,1.0
2017-12-29,33.495,33.5,33.291,33.35,5210,28.9075548769502,28.91187008144,28.7314945337677,28.782413946747,6036.79386730653,0.0,1.0
2018-01-02,33.08,33.4,32.94,33.4,14452,28.5493929042996,28.8255659916447,28.4285671785861,28.8255659916447,16745.4404933424,0.0,1.0
2018-01-03,33.27,33.33,32.79,32.79,5022,28.7133706749107,28.7651531287879,28.2991110438931,28.2991110438931,5818.95946288165,0.0,1.0
2018-01-04,33.656,34.2,33.44,33.54,12221,29.0465044615207,29.5159987100074,28.8600876275628,28.9463917173581,14160.3949812578,0.0,1.0
2018-01-05,33.68,34.1,33.53,34.1,9056,29.0672174430716,29.4296946202121,28.9377613083786,29.4296946202121,10493.1296088921,0.0,1.0
2018-01-08,33.654,34.02,33.41,33.7,8967,29.0447783797248,29.3606513483758,28.8341964006242,29.0844782610307,10390.0058748825,0.0,1.0
2018-01-09,34.06,34.094,33.72,33.72,10737,29.3951729842939,29.4245163748243,29.1017390789897,29.1017390789897,12440.8936186699,0.0,1.0
2018-01-10,33.82,34.31,33.72,34.31,19135,29.1880431687851,29.6109332087823,29.1017390789897,29.6109332087823,22171.6028120749,0.0,1.0
2018-01-11,33.06,33.778,32.83,33.778,13774,28.5321320863405,29.151795451071,28.3336326798112,29.151795451071,15959.8462050442,0.0,1.0
2018-01-12,32.52,32.71,32.3,32.71,19815,28.0660900014456,28.2300677720568,27.8762210038959,28.2300677720568,22959.5144876543,0.0,1.0
2018-01-16,33.17,33.268,32.32,32.96,24332,28.6270665851154,28.7116445931148,27.8934818218549,28.4458279965451,28193.3336620542,0.0,1.0
2018-01-17,32.841,33.1,32.721,33.0,6052,28.3431261296887,28.5666537222586,28.2395612219343,28.4803496324633,7012.41391265625,0.0,1.0
2018-01-18,32.43,32.99,32.41,32.99,1800,27.9884163206298,28.4717192234837,27.9711555026708,28.4717192234837,2085.64855300418,0.0,1.0
2018-01-19,31.941,32.45,31.94,32.45,6261,27.5663893215306,28.0056771385889,27.5655262806326,28.0056771385889,7254.58088353285,0.0,1.0
2018-01-22,31.67,32.22,31.59,32.14,19811,27.3325052381852,27.8071777320596,27.2634619663489,27.7381344602233,22954.8797130921,0.0,1.0
2018-01-23,31.78,31.988,31.27,31.36,9528,27.4274397369601,27.6069522437344,26.9872888790038,27.0649625598196,11040.0330072354,0.0,1.0
2018-01-24,32.063,32.261,31.66,31.66,8416,27.6716803110809,27.8425624088757,27.3238748292057,27.3238748292057,9751.56567893508,0.0,1.0
2018-01-25,32.35,32.47,32.07,32.07,4944,27.9193730487935,28.022937956548,27.6777215973666,27.6777215973666,5728.58135891814,0.0,1.0
2018-01-26,32.23,33.7,32.23,32.68,9088,27.8158081410391,29.0844782610307,27.8158081410391,28.2041765451182,10530.20780539,0.0,1.0
2018-01-29,32.17,32.5,32.11,32.5,5629,27.7640256871619,28.0488291834866,27.7122432332847,28.0488291834866,6522.28650270028,0.0,1.0
2018-01-30,32.83,32.86,32.58,32.63,14223,28.3336326798112,28.3595239067498,28.1178724553228,28.1610245002205,16480.0996496546,0.0,1.0
2018-01-31,33.24,33.456,32.85,32.96,17068,28.6874794479721,28.87389628193,28.3508934977703,28.4458279965451,19776.5830570418,0.0,1.0
2018-02-01,33.55,33.76,33.35,33.36,5459,28.9550221263377,29.1362607149079,28.782413946747,28.7910443557265,6325.30858380543,0.0,1.0
2018-02-02,34.53,34.57,33.795,33.795,23850,29.800802206332,29.8353238422502,29.1664671463363,29.1664671463363,27634.8433273053,0.0,1.0
2018-02-05,35.721,35.721,34.379,34.86,26658,30.8286839157946,30.8286839157946,29.6704830307411,30.0856057026567,30888.4550699918,0.0,1.0
2018-02-06,34.8,37.42,34.49,37.42,19474,30.0338232487795,32.2949904014175,29.7662805704139,32.2949904014175,22564.399956224,0.0,1.0
2018-02-07,34.49,34.583,34.15,34.16,10220,29.7662805704139,29.8465433739236,29.4728466651097,29.4814770740893,11841.8490065015,0.0,1.0
2018-02-08,35.13,35.22,34.241,34.49,25123,30.3186267451041,30.3963004259199,29.5513833868235,29.7662805704139,29109.8603317355,0.0,1.0
2018-02-09,34.28,36.03,34.28,34.768,25010,29.5850419818437,31.0953635532622,29.5850419818437,30.0062059400449,28978.9279503524,0.0,1.0
2018-02-12,34.85,35.389,34.77,34.77,4447,30.0769752936771,30.542154337674,30.0079320218409,30.0079320218409,5152.71061956087,0.0,1.0
2018-02-13,34.75,36.03,34.6,35.25,6311,29.9906712038818,31.0953635532622,29.8612150691888,30.4221916528585,7312.51556556074,0.0,1.0
2018-02-14,33.878,34.93,33.866,34.29,6544,29.2380995408664,30.1460185655134,29.227743050091,29.5936723908232,7582.49118381073,0.0,1.0
2018-02-15,33.728,34.1,33.728,33.8,4904,29.1086434061734,29.4296946202121,29.1086434061734,29.170782350826,5682.23361329581,0.0,1.0
2018-02-16,33.777,33.777,33.25,33.45,5732,29.1509324101731,29.1509324101731,28.6961098569516,28.8687180365423,6641.63194767774,0.0,1.0
2018-02-20,34.602,34.61,32.763,34.343,2060,29.8629411509847,29.8698454781683,28.2758089396483,29.6394135584147,2386.90889954922,0.0,1.0
2018-02-21,34.492,34.492,34.15,34.3,1734,29.7680066522098,29.7680066522098,29.4728466651097,29.6023027998027,2009.17477272735,0.0,1.0
2018-02-22,34.45,34.69,34.15,34.69,8490,29.7317589344958,29.9388887500046,29.4728466651097,29.9388887500046,9837.30900833634,0.0,1.0
2018-02-23,34.11,34.351,34.11,34.2,1582,29.4383250291916,29.6463178855984,29.4383250291916,29.5159987100074,1833.05333936256,0.0,1.0
2018-02-26,33.83,34.04,33.56,33.56,4980,29.1966735777646,29.3779121663348,28.9636525353172,28.9636525353172,5770.29432997822,0.0,1.0
2018-02-27,34.14,34.26,33.17,33.31,5055,29.4642162561302,29.5677811638846,28.6270665851154,28.7478923108288,5857.19635302005,0.0,1.0
2018-02-28,33.994,34.21,33.98,34.03,3801,29.338212285029,29.5246291189869,29.3261297124576,29.3692817573553,4404.19452776048,0.0,1.0
2018-03-01,34.7,35.0,34.514,34.76,2007,29.9475191589841,30.2064314283701,29.7869935519648,29.9993016128613,2325.49813659966,0.0,1.0
2018-03-02,34.378,35.35,34.34,35.32,8273,29.6696199898431,30.5084957426538,29.6368244357209,30.4826045157152,9585.8724883353,0.0,1.0
2018-03-05,34.18,34.5,34.146,34.5,3706,29.4987378920483,29.7749109793934,29.4693945015179,29.7749109793934,4294.11863190749,0.0,1.0
2018-03-06,33.865,34.37,33.865,34.01,3109,29.226880009193,29.6627156626595,29.226880009193,29.3520209393962,3602.37852849443,0.0,1.0
2018-03-07,34.626,34.7,34.19,34.19,9529,29.8836541325356,29.9475191589841,29.5073683010279,29.5073683010279,11041.191700876,0.0,1.0
2018-03-08,35.41,35.41,34.98,35.0,5240,30.560278196531,30.560278196531,30.1891706104111,30.2064314283701,6071.55467652327,0.0,1.0
2018-03-09,34.95,35.45,34.95,35.107,5632,30.1632793834725,30.5947998324492,30.1632793834725,30.2987768044512,6525.76258362194,0.0,1.0
2018-03-12,35.024,35.024,34.56,34.8,6656,30.227144409921,30.227144409921,29.8266934332706,30.0338232487795,7712.26487155322,0.0,1.0
2018-03-13,34.765,34.765,34.49,34.59,5105,30.0036168173511,30.0036168173511,29.7662805704139,29.8525846602092,5915.13103504795,0.0,1.0
2018-03-14,35.156,35.288,34.97,34.97,1931,30.3410658084509,30.4549872069807,30.1805402014315,30.1805402014315,2237.43741991725,0.0,1.0
2018-03-15,35.5,35.525,35.153,35.153,2675,30.6379518773469,30.6595278997957,30.338476685757,30.338476685757,3099.50548849231,0.0,1.0
2018-03-16,35.18,36.05,34.873,36.05,5298,30.3617787900018,31.1126243712212,30.0968252343301,31.1126243712212,6138.75890767561,0.0,1.0
2018-03-19,35.42,35.6,35.25,35.6,1706,30.5689086055106,30.7242559671422,30.4221916528585,30.7242559671422,1976.73135079173,0.0,1.0
2018-03-20,35.59,35.59,35.451,35.56,1760,30.7156255581627,30.7156255581627,30.5956628733471,30.6897343312241,2039.30080738186,0.0,1.0
2018-03-21,35.435,35.59,35.28,35.59,1167,30.6149760025615,30.7488922232585,30.4810597818646,30.7488922232585,1350.73256293064,0.038378,1.0
2018-03-22,36.11,36.11,34.6,34.6,5737,31.1981595443064,31.1981595443064,29.8935563620327,29.8935563620327,6640.23368768902,0.0,1.0
2018-03-23,36.52,36.52,36.02,36.16,5017,31.5523895474403,31.5523895474403,31.1204017387404,31.2413583251764,5806.87683652359,0.0,1.0
2018-03-26,36.05,36.05,35.68,35.68,4645,31.1463210072624,31.1463210072624,30.8266500288245,30.8266500288245,5376.30913008811,0.0,1.0
2018-03-27,35.79,35.79,35.04,35.04,3271,30.9216873467385,30.9216873467385,30.2737056336886,30.2737056336886,3785.9864724474,0.0,1.0
2018-03-28,35.28,35.86,35.21,35.86,2280,30.4810597818646,30.9821656399565,30.4205814886466,30.9821656399565,2638.96336202387,0.0,1.0
2018-03-29,34.96,35.0,34.95,34.96,2367,30.2045875842966,30.2391466089926,30.1959478281226,30.2045875842966,2739.66064820637,0.0,1.0
2018-04-02,36.094,36.15,35.0,35.0,3796,31.184335934428,31.2327185690024,30.2391466089926,30.2391466089926,4393.64250975554,0.0,1.0
2018-04-03,35.478,35.84,35.478,35.84,3284,30.6521269541097,30.9648861276085,30.6521269541097,30.9648861276085,3801.03319337123,0.0,1.0
2018-04-04,34.49,35.256,34.49,35.256,1908,29.7985190441187,30.460324367047,29.7985190441187,30.460324367047,2208.3956555884,0.0,1.0
2018-04-05,34.26,34.535,34.26,34.45,8166,29.5998046521168,29.8373979469017,29.5998046521168,29.7639600194228,9451.65562030129,0.0,1.0
2018-04-06,34.81,35.08,34.255,34.36,7794,30.0749912416867,30.3082646583846,29.5954847740298,29.6862022138568,9021.08791386581,0.0,1.0
2018-04-09,34.94,34.97,34.7,34.74,2328,30.1873080719486,30.2132273404706,29.9799539237727,30.0145129484687,2694.52048543491,0.0,1.0
2018-04-10,34.48,35.11,34.455,35.11,3321,29.7898792879447,30.3341839269066,29.7682798975097,30.3341839269066,3843.85847600057,0.0,1.0
2018-04-11,34.42,34.445,34.21,34.21,2325,29.7380407509008,29.7596401413358,29.5566058712468,29.5566058712468,2691.04816522171,0.0,1.0
2018-04-12,34.37,34.48,34.34,34.47,4304,29.6948419700308,29.7898792879447,29.6689227015088,29.7812395317707,4981.62206585559,0.0,1.0
2018-04-13,35.0,35.11,34.68,34.77,19952,30.2391466089926,30.3341839269066,29.9626744114247,30.0404322169907,23093.244297851,0.0,1.0
2018-04-16,34.689,35.37,34.58,35.37,2761,29.9704501919813,30.5588175874306,29.8762768496847,30.5588175874306,3195.69203620522,0.0,1.0
2018-04-17,34.461,34.461,34.36,34.421,1491,29.7734637512141,29.7734637512141,29.6862022138568,29.7389047265182,1725.74314595509,0.0,1.0
2018-04-18,34.267,34.267,34.152,34.159,1381,29.6058524814386,29.6058524814386,29.5064952854376,29.5125431147594,1598.42473813814,0.0,1.0
2018-04-19,35.274,35.274,34.745,34.745,865,30.4758759281602,30.4758759281602,30.0188328265557,30.0188328265557,1001.18566146958,0.0,1.0
2018-04-20,35.55,35.55,35.07,35.07,1947,30.7143331985625,30.7143331985625,30.2996249022106,30.2996249022106,2253.53581835986,0.0,1.0
2018-04-23,35.205,35.435,35.205,35.435,1215,30.4162616105596,30.6149760025615,30.4162616105596,30.6149760025615,1406.28968634167,0.0,1.0
2018-04-24,35.04,35.115,34.668,34.67,2239,30.2737056336886,30.3385038049936,29.9523067040159,29.9540346552507,2591.50831911029,0.0,1.0
2018-04-25,34.76,35.5,34.76,35.5,888,30.0317924608167,30.6711344176925,30.0317924608167,30.6711344176925,1027.80678310403,0.0,1.0
2018-04-26,34.32,34.705,34.23,34.705,2278,29.6516431891608,29.9842738018597,29.5738853835948,29.9842738018597,2636.64848188174,0.0,1.0
2018-04-27,34.045,34.045,34.045,34.045,387,29.4140498943758,29.4140498943758,29.4140498943758,29.4140498943758,447.929307501421,0.0,1.0
2018-04-30,34.41,34.41,33.94,33.94,1300,29.7294009947268,29.7294009947268,29.3233324545489,29.3233324545489,1504.67209238203,0.0,1.0
2018-05-01,35.081,35.121,35.035,35.12,3215,30.309128634002,30.343687658698,30.2693857556016,30.3428236830806,3721.16982846788,0.0,1.0
2018-05-02,34.73,34.78,34.595,34.78,834,30.0058731922947,30.0490719731647,29.8892364839457,30.0490719731647,965.305019266627,0.0,1.0
2018-05-03,35.26,35.35,34.97,35.25,3239,30.4637802695166,30.5415380750826,30.2132273404706,30.4551405133426,3748.94839017338,0.0,1.0
2018-05-04,34.712,35.39,34.671,35.39,2392,29.9903216311815,30.5760970997786,29.9548986308681,30.5760970997786,2768.59664998294,0.0,1.0
2018-05-07,35.378,35.505,35.33,35.44,2387,30.5657293923698,30.6754542957795,30.5242585627346,30.6192958806485,2762.80944962762,0.0,1.0
2018-05-08,35.342,35.49,35.28,35.28,832,30.5346262701434,30.6624946615185,30.4810597818646,30.4810597818646,962.9901391245,0.0,1.0
2018-05-09,35.108,35.43,35.04,35.42,1641,30.3324559756718,30.6106561244745,30.2737056336886,30.6020163683005,1899.35915661455,0.0,1.0
2018-05-10,35.09,35.2,34.48,34.48,1482,30.3169044145586,30.4119417324726,29.7898792879447,29.7898792879447,1715.32618531552,0.0,1.0
2018-05-11,34.74,35.21,34.74,34.78,806,30.0145129484687,30.4205814886466,30.0145129484687,30.0490719731647,932.89669727686,0.0,1.0
2018-05-14,34.13,34.32,34.115,34.27,1068,29.4874878218548,29.6516431891608,29.4745281875938,29.6084444082908,1236.14599589539,0.0,1.0
2018-05-15,34.11,34.23,34.0,34.0,8215,29.4702083095068,29.5738853835948,29.3751709915928,29.3751709915928,9508.37018378339,0.0,1.0
2018-05-16,33.5,34.04,33.38,33.71,6784,28.943183182893,29.4097300162888,28.839506108805,29.1246180625469,7852.07344209207,0.0,1.0
2018-05-17,33.52,33.52,33.25,33.3,1579,28.9604626952409,28.9604626952409,28.727189278543,28.770388059413,1827.59787220864,0.0,1.0
2018-05-18,33.78,33.81,33.64,33.74,2862,29.1850963557649,29.2110156242869,29.0641397693289,29.1505373310689,3312.5934833826,0.0,1.0
2018-05-21,33.69,33.69,33.61,33.63,1807,29.1073385501989,29.1073385501989,29.0382205008069,29.0555000131549,2091.49420841103,0.0,1.0
2018-05-22,34.32,34.32,34.18,34.18,782,29.6516431891608,29.6516431891608,29.5306866027248,29.5306866027248,905.118135571345,0.0,1.0
2018-05-23,33.961,34.35,33.961,34.348,1235,29.3414759425143,29.6775624576828,29.3414759425143,29.675834506448,1429.43848776293,0.0,1.0
2018-05-24,33.669,34.06,33.64,34.06,688,29.0891950622335,29.4270095286368,29.0641397693289,29.4270095286368,796.318768891414,0.0,1.0
2018-05-25,33.55,33.62,33.55,33.59,687,28.9863819637629,29.0468602569809,28.9863819637629,29.0209409884589,795.161328820352,0.0,1.0
2018-05-29,33.71,33.71,33.71,33.71,142,29.1246180625469,29.1246180625469,29.1246180625469,29.1246180625469,164.356490090961,0.0,1.0
2018-05-30,33.31,33.35,33.31,33.35,953,28.779027815587,28.813586840283,28.779027815587,28.813586840283,1103.04038772314,0.0,1.0
2018-05-31,33.98,33.98,33.31,33.31,875,29.3578914792448,29.3578914792448,28.779027815587,28.779027815587,1012.76006218022,0.0,1.0
2018-06-01,33.98,33.98,33.98,33.98,189,29.3578914792448,29.3578914792448,29.3578914792448,29.3578914792448,218.756173430927,0.0,1.0
2018-06-04,33.39,33.4,33.38,33.38,1566,28.848145864979,28.856785621153,28.839506108805,28.839506108805,1812.55115128482,0.0,1.0
2018-06-05,32.58,33.0,32.56,33.0,3701,28.1483256148851,28.5111953741931,28.1310461025372,28.5111953741931,4283.68570300455,0.0,1.0
2018-06-06,32.27,32.47,32.27,32.333,1701,27.8804931734912,28.0532882969712,27.8804931734912,27.9349236373874,1968.80556087834,0.0,1.0
2018-06-07,31.8,32.26,31.627,32.26,4129,27.4744246333133,27.8718534173172,27.3249568515031,27.8718534173172,4779.07005341955,0.0,1.0
2018-06-08,31.45,31.611,31.45,31.611,6791,27.1720331672234,27.3111332416247,27.1720331672234,27.3111332416247,7860.17552258952,0.0,1.0
2018-06-11,31.01,31.4,31.01,31.4,2096,26.7918838955675,27.1288343863534,26.7918838955675,27.1288343863534,2425.99438894826,0.0,1.0
2018-06-12,30.989,31.15,30.73,31.15,3335,26.7737404076021,26.9128404820034,26.5499707226955,26.9128404820034,3860.06263699544,0.0,1.0
2018-06-13,31.13,31.177,30.83,30.95,5522,26.8955609696554,26.9361678236732,26.6363682844355,26.7400453585235,6391.38407241046,0.0,1.0
2018-06-14,31.84,31.86,31.658,31.668,3397,27.5089836580093,27.5262631703573,27.3517400956425,27.3603798518165,3931.82392140136,0.0,1.0
2018-06-15,31.65,31.898,31.65,31.898,4939,27.3448282907033,27.5590942438185,27.3448282907033,27.5590942438185,5716.59651098067,0.0,1.0
2018-06-18,31.31,31.65,31.29,31.65,4210,27.0510765807874,27.3448282907033,27.0337970684394,27.3448282907033,4872.82269917566,0.0,1.0
2018-06-19,31.25,31.65,31.25,31.65,2559,26.9992380437434,27.3448282907033,26.9992380437434,27.3448282907033,2961.88914185048,0.0,1.0
2018-06-20,30.79,31.32,30.79,31.25,2135,26.6599349473513,27.1188425641781,26.6599349473513,27.0582321242198,2465.74682683279,0.067277,1.0
2018-06-21,30.51,30.74,30.5,30.66,5938,26.4174931875183,26.6166417759526,26.4088345532386,26.5473727017146,6857.89445327077,0.0,1.0
2018-06-22,30.77,30.77,30.5,30.5,7442,26.6426176787918,26.6426176787918,26.4088345532386,26.4088345532386,8594.88893924571,0.0,1.0
2018-06-25,31.222,31.222,30.956,30.956,2884,27.0339879482365,27.0339879482365,26.8036682763952,26.8036682763952,3330.77932018069,0.0,1.0
2018-06-26,31.102,31.25,31.07,31.25,5443,26.9300843368795,27.0582321242198,26.9023767071843,27.0582321242198,6286.21076274045,0.0,1.0
2018-06-27,31.193,31.22,30.79,31.024,2451,27.0088779088253,27.0322562213806,26.6599349473513,26.8625469894975,2830.70045553496,0.0,1.0
2018-06-28,31.51,31.786,31.414,31.701,5721,27.2833566154934,27.5223349216145,27.2002337264078,27.4487365302366,6607.27756267463,0.0,1.0
2018-06-29,31.5,31.5,31.22,31.22,421,27.2746979812136,27.2746979812136,27.0322562213806,27.0322562213806,486.219866087402,0.0,1.0
2018-07-02,32.352,32.36,32.25,32.25,1163,28.0124136218483,28.0193405292721,27.9240955521949,27.9240955521949,1343.16794360962,0.0,1.0
2018-07-03,32.015,32.015,31.86,31.86,2435,27.7206176466207,27.7206176466207,27.5864088152846,27.5864088152846,2812.22179079056,0.0,1.0
2018-07-05,31.811,31.9,31.7901,31.9,673,27.5439815073138,27.6210433524036,27.5258849616692,27.6210433524036,777.258835811928,0.0,1.0
2018-07-06,31.44,31.54,31.44,31.51,13084,27.2227461755351,27.3093325183326,27.2227461755351,27.2833566154934,15110.9280947448,0.0,1.0
2018-07-09,31.49,31.51,31.39,31.42,4116,27.2660393469339,27.2833566154934,27.1794530041364,27.2054289069756,4753.63650550057,0.0,1.0
2018-07-10,31.59,31.627,31.49,31.49,1306,27.3526256897314,27.3846626365664,27.2660393469339,27.2660393469339,1508.32100976282,0.0,1.0
2018-07-11,31.959,32.045,31.6,31.6,2489,27.6721292946541,27.74659354946,27.3612843240111,27.3612843240111,2874.58728430296,0.0,1.0
2018-07-12,32.31,32.4,32.0,32.0,4747,27.9760473578734,28.0539750663911,27.7076296952011,27.7076296952011,5482.38884635842,0.0,1.0
2018-07-13,32.11,32.11,31.91,31.91,346,27.8028746722784,27.8028746722784,27.6297019866834,27.6297019866834,399.601125097959,0.0,1.0
2018-07-16,32.2,32.247,31.86,31.86,2741,27.8808023807961,27.921497961911,27.5864088152846,27.5864088152846,3165.62625402748,0.0,1.0
2018-07-17,31.71,31.89,31.71,31.82,2416,27.4565293010884,27.6123847181239,27.4565293010884,27.5517742781656,2790.27837640656,0.0,1.0
2018-07-18,31.81,31.81,31.81,31.81,571,27.5431156438859,27.5431156438859,27.5431156438859,27.5431156438859,659.457348066285,0.0,1.0
2018-07-19,31.0,31.7,31.0,31.7,3980,26.8417662672261,27.4478706668086,26.8417662672261,27.4478706668086,4596.56785517306,0.0,1.0
2018-07-20,31.3,31.3,31.235,31.24,1838,27.1015252956186,27.1015252956186,27.0452441728002,27.0495734899401,2122.73661251459,0.0,1.0
2018-07-23,31.364,31.364,31.297,31.297,1468,27.156940555009,27.156940555009,27.0989277053347,27.0989277053347,1695.41749030001,0.0,1.0
2018-07-24,31.5,31.5,31.5,31.5,1658,27.2746979812136,27.2746979812136,27.2746979812136,27.2746979812136,1914.85163413993,0.0,1.0
2018-07-25,31.73,31.81,31.5,31.5,4865,27.4738465696479,27.5431156438859,27.2746979812136,27.2746979812136,5618.66899884847,0.0,1.0
2018-07-26,31.293,31.293,31.293,31.293,373,27.0954642516228,27.0954642516228,27.0954642516228,27.0954642516228,430.783871854158,0.0,1.0
2018-07-27,32.06,32.12,31.824,31.824,4029,27.7595815008796,27.8115333065581,27.5552377318775,27.5552377318775,4653.15876595283,0.0,1.0
2018-07-30,31.697,31.88,31.697,31.723,1397,27.4452730765247,27.6037260838441,27.4452730765247,27.467785525652,1613.41841549667,0.0,1.0
2018-07-31,31.76,31.78,31.76,31.78,474,27.4998224724871,27.5171397410466,27.4998224724871,27.5171397410466,547.430443053274,0.0,1.0
2018-08-01,32.38,32.38,31.71,31.71,3347,28.0366577978316,28.0366577978316,27.4565293010884,27.4565293010884,3865.50568122217,0.0,1.0
2018-08-02,32.27,32.45,32.27,32.45,859,27.9414128207544,28.0972682377899,27.9414128207544,28.0972682377899,992.073313465743,0.0,1.0
2018-08-03,31.696,31.696,31.506,31.506,973,27.4444072130967,27.4444072130967,27.2798931617815,27.2798931617815,1123.7337997697,0.0,1.0
2018-08-06,31.84,31.84,31.84,31.84,432,27.5690915467251,27.5690915467251,27.5690915467251,27.5690915467251,498.923948099187,0.0,1.0
2018-08-07,31.304,31.51,31.29,31.49,806,27.1049887493305,27.2833566154934,27.0928666613388,27.2660393469339,930.862736499871,0.0,1.0
2018-08-08,31.164,31.36,31.164,31.36,589,26.983767869414,27.1534771012971,26.983767869414,27.1534771012971,680.245845903752,0.0,1.0
2018-08-09,31.019,31.019,30.88,30.88,979,26.8582176723576,26.8582176723576,26.7378626558691,26.7378626558691,1130.66329904885,0.0,1.0
2018-08-10,30.938,31.084,30.74,31.084,3425,26.7880827346916,26.914498795176,26.6166417759526,26.914498795176,3955.58917185119,0.0,1.0
2018-08-13,30.93,31.1,30.9,30.9,5563,26.7811558272678,26.9283526100236,26.7551799244286,26.7551799244286,6424.80074832356,0.0,1.0
2018-08-14,30.211,30.5,30.1967,30.5,3977,26.1586000225538,26.4088345532386,26.1462181755337,26.4088345532386,4593.10310553348,0.0,1.0
2018-08-15,30.881,30.987,30.4,30.4,1812,26.7387285192971,26.8305100426624,26.3222482104411,26.3222482104411,2092.70878230492,0.0,1.0
2018-08-16,30.83,30.952,30.8,30.952,1853,26.6945694844703,26.8002048226833,26.6685935816311,26.8002048226833,2140.06036071248,0.0,1.0
2018-08-17,30.54,30.859,30.43,30.845,764,26.4434690903576,26.7196795238816,26.3482241132803,26.70755743589,882.356241545782,0.0,1.0
2018-08-20,30.02,30.17,30.02,30.14,1981,25.9932201078106,26.1230996220068,25.9932201078106,26.0971237191676,2287.88967866779,0.0,1.0
2018-08-21,29.77,30.36,29.77,30.36,2151,25.7767542508168,26.2876136733221,25.7767542508168,26.2876136733221,2484.2254915772,0.0,1.0
2018-08-22,29.751,29.76,29.574,29.574,1495,25.7603028456853,25.768095616537,25.6070450189337,25.6070450189337,1726.60023705621,0.0,1.0
2018-08-23,29.782,29.932,29.76,29.78,1178,25.7871446119525,25.9170241261487,25.768095616537,25.7854128850965,1360.4916918075,0.0,1.0
2018-08-24,30.064,30.07,30.058,30.07,1606,26.0313180986415,26.0365132792093,26.0261229180736,26.0365132792093,1854.79597372058,0.0,1.0
2018-08-27,30.39,30.39,30.03,30.03,5437,26.3135895761613,26.3135895761613,26.0018787420903,26.0018787420903,6279.28126346129,0.0,1.0
2018-08-28,30.16,30.255,30.135,30.255,1370,26.1144409877271,26.1966980133847,26.0927944020277,26.1966980133847,1582.23566874047,0.0,1.0
2018-08-29,30.542,30.659,30.542,30.659,1830,26.4452008172135,26.5465068382866,26.4452008172135,26.5465068382866,2113.49728014239,0.0,1.0
2018-08-30,30.4,30.4,30.21,30.23,1250,26.3222482104411,26.3222482104411,26.1577341591258,26.1750514276853,1443.64568315737,0.0,1.0
2018-08-31,30.0,30.225,30.0,30.22,2498,25.9759028392511,26.1707221105454,25.9759028392511,26.1663927934056,2884.98153322168,0.0,1.0
2018-09-04,29.921,30.0,29.921,30.0,856,25.907499628441,25.9759028392511,25.907499628441,25.9759028392511,988.608563826167,0.0,1.0
2018-09-05,29.921,30.03,29.88,30.03,3294,25.907499628441,26.0018787420903,25.871999227894,26.0018787420903,3804.2951042563,0.0,1.0
2018-09-06,30.12,30.12,30.12,30.12,734,26.0798064506081,26.0798064506081,26.0798064506081,26.0798064506081,847.708745150005,0.0,1.0
2018-09-07,30.172,30.172,30.07,30.1,425,26.1248313488628,26.1248313488628,26.0365132792093,26.0624891820486,490.839532273504,0.0,1.0
2018-09-10,29.83,29.887,29.809,29.887,803,25.8287060564953,25.8780602718899,25.8105229245078,25.8780602718899,927.397986860293,0.0,1.0
2018-09-11,29.7381,29.7381,29.69,29.69,1827,25.7491332074644,25.7491332074644,25.7074851765788,25.7074851765788,2110.03253050281,0.0,1.0
2018-09-12,29.85,29.907,29.84,29.907,399,25.8460233250548,25.8953775404494,25.837364690775,25.8953775404494,460.811702063832,0.0,1.0
2018-09-13,30.08,30.08,30.08,30.08,400,26.0451719134891,26.0451719134891,26.0451719134891,26.0451719134891,461.966618610357,0.0,1.0
2018-09-14,30.08,30.08,30.08,30.08,50,26.0451719134891,26.0451719134891,26.0451719134891,26.0451719134891,57.7458273262946,0.0,1.0
2018-09-17,30.06,30.24,30.053,30.24,415,26.0278546449296,26.1837100619651,26.0217936009337,26.1837100619651,479.290366808245,0.0,1.0
2018-09-18,29.911,29.911,29.911,29.911,391,25.8988409941613,25.8988409941613,25.8988409941613,25.8988409941613,451.572369691624,0.0,1.0
2018-09-19,29.915,29.916,29.823,29.823,2033,25.9023044478732,25.9031703113011,25.8226450124995,25.8226450124995,2347.94533908714,0.0,1.0
2018-09-20,29.88,30.22,29.88,30.22,2125,25.871999227894,26.1663927934056,25.871999227894,26.1663927934056,2454.19766136753,0.0,1.0
2018-09-21,29.88,29.88,29.88,29.88,42,25.871999227894,25.871999227894,25.871999227894,25.871999227894,48.5064949540876,0.0,1.0
2018-09-24,30.144,30.144,30.144,30.144,202,26.1005871728795,26.1005871728795,26.1005871728795,26.1005871728795,233.29314239823,0.0,1.0
2018-09-25,30.148,30.148,30.1,30.1,720,26.1040506265914,26.1040506265914,26.0624891820486,26.0624891820486,831.539913498643,0.0,1.0
2018-09-26,29.656,29.72,29.59,29.72,600,25.7244621608111,25.7799775903462,25.6672118741031,25.7799775903462,691.699592736557,0.053607,1.0
2018-09-27,30.008,30.02,29.92,30.01,1214,26.029797023254,26.0402061662918,25.9534633076432,26.0315318804269,1399.53884263696,0.0,1.0
2018-09-28,30.0,30.0,30.0,30.0,301,26.0228575945621,26.0228575945621,26.0228575945621,26.0228575945621,347.002629022839,0.0,1.0
2018-10-01,30.068,30.068,30.011,30.011,372,26.0818427384431,26.0818427384431,26.0323993090134,26.0323993090134,428.853747496665,0.0,1.0
2018-10-02,31.2,31.2,30.92,30.92,1738,27.0637718983446,27.0637718983446,26.8208918941286,26.8208918941286,2003.62315362689,0.0,1.0
2018-10-03,31.257,31.4,31.257,31.4,929,27.1132153277742,27.2372576156416,27.1132153277742,27.2372576156416,1070.9815360871,0.0,1.0
2018-10-04,31.658,31.66,31.49,31.595,1135,27.4610541909549,27.4627890481278,27.3153261884253,27.4064061900063,1308.46506292665,0.0,1.0
2018-10-05,31.73,31.889,31.48,31.63,3328,27.5235090491818,27.661430194433,27.3066519025605,27.4367661905333,3836.62707437877,0.0,1.0
2018-10-08,31.78,32.03,31.58,32.03,3504,27.5668804785061,27.7837376251274,27.393394761209,27.7837376251274,4039.52562158149,0.0,1.0
2018-10-09,31.517,31.517,31.24,31.401,2998,27.3387467602604,27.3387467602604,27.098469041804,27.2381250442281,3456.19229837367,0.0,1.0
2018-10-10,32.0,32.0,31.62,31.9,2510,27.7577147675329,27.7577147675329,27.4280919046684,27.6709719088843,2893.60996294793,0.0,1.0
2018-10-11,32.332,32.465,31.581,32.1,3244,28.045701058246,28.1610690602486,27.3942621897955,27.8444576261814,3739.78913139565,0.0,1.0
2018-10-12,32.23,32.4,31.968,32.4,1230,27.9572233424245,28.104686202127,27.7299570527654,28.104686202127,1417.98416510994,0.0,1.0
2018-10-15,31.8,31.93,31.8,31.89,1853,27.5842290502358,27.6969947664789,27.5842290502358,27.6622976230195,2136.1989089014,0.0,1.0
2018-10-16,31.511,32.0,31.46,32.0,1580,27.3335421887415,27.7577147675329,27.2893033308308,27.7577147675329,1821.47559420627,0.0,1.0
2018-10-17,32.0,32.0,31.526,31.526,742,27.7577147675329,27.7577147675329,27.3465536175388,27.3465536175388,855.401829684208,0.0,1.0
2018-10-18,32.528,32.588,32.065,32.065,2369,28.2157170611972,28.2677627763863,27.8140976256544,27.8140976256544,2731.06055865484,0.0,1.0
2018-10-19,32.93,32.975,32.92,32.92,845,28.5644233529643,28.6034576393562,28.5557490670995,28.5557490670995,974.143593103984,0.0,1.0
2018-10-22,32.624,33.35,32.624,33.35,1795,28.2989902054998,28.9287433592882,28.2989902054998,28.9287433592882,2069.33461493686,0.0,1.0
2018-10-23,32.402,32.83,32.402,32.83,452,28.1064210593,28.4776804943158,28.1064210593,28.4776804943158,521.08035986154,0.0,1.0
2018-10-24,33.03,33.05,32.1,32.52,1795,28.6511662116128,28.6685147833426,27.8444576261814,28.2087776325053,2069.33461493687,0.0,1.0
2018-10-25,32.583,32.655,32.512,32.518,2150,28.2634256334539,28.3258804916808,28.2018382038134,28.2070427753323,2478.59020730599,0.0,1.0
2018-10-26,32.868,33.4,32.66,32.66,3600,28.5106427806022,28.9721147886124,28.3302176346132,28.3302176346132,4150.19755641934,0.0,1.0
2018-10-29,32.471,32.52,31.95,32.52,2747,28.1662736317675,28.2087776325053,27.7143433382086,28.2087776325053,3166.83130207887,0.0,1.0
2018-10-30,31.378,31.96,31.378,31.96,1632,27.218174186739,27.7230176240735,27.218174186739,27.7230176240735,1881.42289224343,0.0,1.0
2018-10-31,31.799,31.8,31.169,31.17,8077,27.5833616216493,27.5842290502358,27.0368816121635,27.03774904075,9311.42935088862,0.0,1.0
2018-11-01,31.8,31.8,31.765,31.765,474,27.5842290502358,27.5842290502358,27.5538690497088,27.5538690497088,546.44267826188,0.0,1.0
2018-11-02,31.36,31.36,30.992,31.0,2263,27.2025604721822,27.2025604721822,26.8833467523556,26.8902861810475,2608.86029727138,0.0,1.0
2018-11-05,31.5,31.52,31.5,31.5,1229,27.3240004742902,27.3413490460199,27.3240004742902,27.3240004742902,1416.83133245538,0.0,1.0
2018-11-06,31.02,31.39,30.92,31.39,1192,26.9076347527772,27.2285833297768,26.8208918941286,27.2285833297768,1374.17652423663,0.0,1.0
2018-11-07,30.405,31.077,30.405,30.998,1873,26.3741661720887,26.9570781822069,26.3741661720887,26.8885513238745,2159.25556199262,0.0,1.0
2018-11-08,30.0,30.36,30.0,30.36,930,26.0228575945621,26.3351318856968,26.0228575945621,26.3351318856968,1072.13436874166,0.0,1.0
2018-11-09,30.539,30.539,30.16,30.17,2122,26.4904016026777,26.4904016026777,26.1616461683997,26.1703204542646,2446.31089297829,0.0,1.0
2018-11-12,30.719,30.719,30.66,30.66,457,26.6465387482451,26.6465387482451,26.5953604616424,26.5953604616424,526.844523134344,0.0,1.0
2018-11-13,30.84,30.87,30.82,30.82,630,26.7514976072098,26.7775204648044,26.7341490354801,26.7341490354801,726.284572373385,0.0,1.0
2018-11-14,31.416,31.416,31.07,31.07,499,27.2511364730254,27.2511364730254,26.9510061821015,26.9510061821015,575.263494625903,0.0,1.0
2018-11-15,31.741,32.24,31.74,32.24,969,27.5330507636332,27.9658976282894,27.5321833350467,27.9658976282894,1117.09484226954,0.0,1.0
2018-11-16,32.14,32.5,32.13,32.13,2882,27.8791547696408,28.1914290607756,27.870480483776,27.870480483776,3322.4637104446,0.0,1.0
2018-11-19,32.811,32.842,32.12,32.37,2547,28.4611993511725,28.4880896373536,27.8618061979111,28.0786633445325,2936.26477116669,0.0,1.0
2018-11-20,34.04,34.04,33.72,34.0,5959,29.5272690839631,29.5272690839631,29.2496919362878,29.4925719405037,6869.72978852857,0.0,1.0
2018-11-21,33.49,33.96,33.32,33.96,7088,29.0501833613961,29.4578747970443,28.9027205016936,29.4578747970443,8171.27785552787,0.0,1.0
2018-11-23,33.3,33.3,33.3,33.3,1185,28.8853719299639,28.8853719299639,28.8853719299639,28.8853719299639,1366.1066956547,0.0,1.0
2018-11-26,32.928,33.13,32.928,33.05,9563,28.5626884957913,28.7379090702614,28.5626884957913,28.6685147833426,11024.5386755662,0.0,1.0
2018-11-27,33.08,33.08,33.08,33.08,126,28.6945376409371,28.6945376409371,28.6945376409371,28.6945376409371,145.256914474677,0.0,1.0
2018-11-28,32.501,33.28,32.45,33.01,2407,28.1922964893621,28.8680233582342,28.1480576314513,28.6338176398831,2774.86819952815,0.0,1.0
2018-11-29,32.501,32.501,32.501,32.501,186,28.1922964893621,28.1922964893621,28.1922964893621,28.1922964893621,214.426873748332,0.0,1.0
2018-11-30,32.93,32.93,32.91,32.91,877,28.5644233529643,28.5644233529643,28.5470747812346,28.5470747812346,1011.03423804993,0.0,1.0
2018-12-03,32.557,32.99,32.49,32.99,7413,28.2408724902053,28.6164690681534,28.1827547749107,28.6164690681534,8545.94846826014,0.0,1.0
2018-12-04,33.608,33.63,32.58,32.58,1272,29.1525399346014,29.1716233635041,28.2608233476944,28.2608233476944,1466.4031366015,0.0,1.0
2018-12-06,34.03,34.5,34.03,34.5,11488,29.5185947980983,29.9262862337464,29.5185947980983,29.9262862337464,13243.7415355959,0.0,1.0
2018-12-07,35.129,35.129,33.9,33.9,5858,30.4718988146457,30.4718988146457,29.4058290818551,29.4058290818551,6753.29369041792,0.0,1.0
2018-12-10,34.999,35.7,34.999,35.0,3242,30.3591330984026,30.9672005375289,30.3591330984026,30.3600005269891,3737.48346608653,0.0,1.0
2018-12-11,35.187,35.2,34.45,35.2,3088,30.5222096726619,30.5334862442862,29.8829148044221,30.5334862442862,3559.94723728414,0.0,1.0
2018-12-12,34.878,35.26,34.777,35.26,2105,30.2541742394379,30.5855319594753,30.1665639522028,30.5855319594753,2426.71273785075,0.0,1.0
2018-12-13,35.932,36.05,34.88,34.88,1890,31.1684439695935,31.2708005427988,30.2559090966108,30.2559090966108,2178.85371712015,0.0,1.0
2018-12-14,36.356,36.469,35.66,36.11,5865,31.5362336902633,31.6342531205361,30.9325033940695,31.3228462579879,6761.36351899984,0.0,1.0
2018-12-17,37.0158,37.0538,36.25,36.5,8754,32.1085630716264,32.1415253579128,31.4442862600958,31.6611434067172,10091.8970580264,0.0,1.0
2018-12-18,36.562,37.27,36.14,37.27,8836,31.7149239790793,32.329063418311,31.3488691155825,32.329063418311,10186.4293357004,0.0,1.0
2018-12-19,37.2073,37.34,36.4801,36.4801,1952,32.2746756459383,32.3897834193649,31.6438815778461,31.6438815778461,2250.32934170293,0.0,1.0
2018-12-20,38.08,38.5,37.3,37.3,6055,33.0316805733641,33.396000579688,32.3550862759055,32.3550862759055,6980.40172336642,0.0,1.0
2018-12-21,38.952,38.952,37.214,37.743,3859,33.7880783007794,33.7880783007794,32.2804874174678,32.7393571397185,4448.78121395062,0.0,1.0
2018-12-24,39.261,40.426,38.703,39.51,7748,34.0561137340034,35.0666680372589,33.5720885827445,34.2721034520383,8932.14740753807,0.0,1.0
2018-12-26,37.061,38.85,36.655,38.85,10617,32.2078836447789,33.7626151371971,31.85504910821,33.7626151371971,12216.7802560286,0.0693,1.0
2018-12-27,37.432,38.52,37.432,37.46,2156,32.530301410954,33.475828444912,32.530301410954,32.5546348272691,2480.86825204837,0.0,1.0
2018-12-28,37.1735,37.27,35.1393,36.86,2037,32.3056518353307,32.3895152165595,30.5378291400389,32.0332044776599,2343.93721216258,0.0,1.0
2018-12-31,36.982,36.982,35.95,36.73,915,32.1392286487471,32.1392286487471,31.2423684474192,31.9202279019112,1052.87312181088,0.0,1.0
2019-01-02,36.2786,37.4,36.1199,37.4,7238,31.5279384688885,32.5024917923081,31.3900201414169,32.5024917923081,8328.62913187667,0.0,1.0
2019-01-03,36.648,36.97,36.25,36.57,8532,31.8489657541313,32.1288000417549,31.5030836222238,31.7811798086821,9817.61035550866,0.0,1.0
2019-01-04,35.56,36.02,35.56,35.97,4530,30.9034387201732,31.3032019882069,30.9034387201732,31.2597494590728,5212.58496371944,0.0,1.0
2019-01-07,34.497,35.76,34.01,35.76,6576,29.9796379507822,31.0772488367096,29.556410317016,31.0772488367096,7566.87830494902,0.0,1.0
2019-01-08,34.279,34.7,34.21,34.27,3385,29.7901849237575,30.1560552190667,29.7302204335525,29.7823634685134,3895.05521019654,0.0,1.0
2019-01-09,33.948,34.32,33.82,34.32,3162,29.5025291808898,29.8258159976475,29.3912907063065,29.8258159976475,3638.45334553661,0.0,1.0
2019-01-10,34.501,35.21,34.15,34.54,14300,29.9831141531129,30.5992710162345,29.6780773985915,30.0170071258375,16454.7384064433,0.0,1.0
2019-01-11,34.251,34.28,34.071,34.28,24367,29.7658515074424,29.7910539743402,29.6094224025597,29.7910539743402,28038.6441083779,0.0,1.0
2019-01-14,34.578,34.61,34.19,34.53,8065,30.0500310479794,30.0778406666253,29.7128394218988,30.0083166200107,9280.24232503253,0.0,1.0
2019-01-15,34.575,34.84,31.99,34.59,26827,30.0474238962314,30.2777223006421,27.8009281399983,30.0604596549716,30869.3193866891,0.0,1.0
2019-01-16,34.632,34.706,34.5,34.5,1009,30.0969597794443,30.1612695225627,29.9822451025302,29.9822451025302,1161.03713651058,0.0,1.0
2019-01-17,34.417,34.682,34.417,34.61,3475,29.9101139041676,30.1404123085784,29.9101139041676,30.0778406666253,3998.61650086646,0.0,1.0
2019-01-18,33.853,34.14,33.68,34.14,3055,29.419969375535,29.6693868927647,29.269623624731,29.6693868927647,3515.33047774015,0.0,1.0
2019-01-22,34.6303,34.6303,34.2331,34.3601,3533,30.0954823934537,30.0954823934537,29.7502955020124,29.860664926013,4065.35599929819,0.0,1.0
2019-01-23,34.534,34.7,34.416,34.416,1889,30.0117928223414,30.1560552190667,29.909244853585,29.909244853585,2173.63642306093,0.0,1.0
2019-01-24,34.53,34.75,34.53,34.75,2140,30.0083166200107,30.1995077482008,30.0083166200107,30.1995077482008,2462.45735592927,0.0,1.0
2019-01-25,34.051,34.118,34.044,34.09,3319,29.592041390906,29.6502677799457,29.5859580368272,29.6259343636306,3819.11026370526,0.0,1.0
2019-01-28,34.151,34.5,34.102,34.5,2133,29.6789464491742,29.9822451025302,29.6363629706228,29.9822451025302,2454.40258887717,0.0,1.0
2019-01-29,34.56,34.66,34.543,34.66,2862,30.0343881374912,30.1212931957594,30.0196142775856,30.1212931957594,3293.24904330354,0.0,1.0
2019-01-30,34.59,34.67,34.47,34.6,2609,30.0604596549716,30.1299837015862,29.9561735850498,30.0691501607985,3002.12674842032,0.0,1.0
2019-01-31,34.353,34.58,34.34,34.57,2844,29.854494666876,30.0517691491448,29.8431970093011,30.043078643318,3272.53678516956,0.0,1.0
2019-02-01,34.71,34.894,33.1,34.61,7201,30.1647457248935,30.324651032107,28.7655742867754,30.0778406666253,8286.05393460125,0.0,1.0
2019-02-04,34.361,34.97,33.77,34.97,1351,29.8614470715374,30.3906988763908,29.3478381771724,30.3906988763908,1554.57004105629,0.0,1.0
2019-02-05,34.007,34.07,33.98,34.01,1745,29.553803165268,29.608553351977,29.5303387995356,29.556410317016,2007.93835798906,0.0,1.0
2019-02-06,34.301,34.45,33.9,33.9,4458,29.8093040365765,29.9387925733961,29.460814752921,29.460814752921,5129.73593118351,0.0,1.0
2019-02-07,34.544,34.83,34.3,34.3,3454,30.0204833281683,30.2690317948153,29.8084349859938,29.8084349859938,3974.45219971014,0.0,1.0
2019-02-08,34.82,34.82,34.712,34.754,929,30.2603412889885,30.2603412889885,30.1664838260588,30.2029839505315,1068.98265591509,0.0,1.0
2019-02-11,34.46,34.54,34.46,34.537,428,29.947483079223,30.0170071258375,29.947483079223,30.0143999740895,492.491471185854,0.0,1.0
2019-02-12,34.036,34.036,33.924,33.95,989,29.5790056321658,29.5790056321658,29.4816719669054,29.5042672820551,1138.02351636171,0.0,1.0
2019-02-13,33.877,34.216,33.877,33.903,451,29.4408265895193,29.7354347370485,29.4408265895193,29.4634219046691,518.957134357058,0.0,1.0
2019-02-14,33.973,34.297,33.833,34.12,2286,29.5242554454568,29.8058278342458,29.4025883638813,29.6520058811111,2630.45678301604,0.0,1.0
2019-02-15,33.627,33.7,32.85,33.7,916,29.2235639438488,29.2870046363846,28.5483116411049,29.2870046363846,1054.02380281833,0.0,1.0
2019-02-19,33.5285,33.81,33.5285,33.65,1302,29.1379624614546,29.3826002004796,29.1379624614546,29.2435521072505,1498.18667169155,0.0,1.0
2019-02-20,33.559,33.571,33.49,33.53,2119,29.1644685042264,29.1748971112186,29.1045040140214,29.1392660373287,2438.29305477296,0.0,1.0
2019-02-21,34.0026,34.0026,33.55,33.55,268,29.5499793427042,29.5499793427042,29.1566470489823,29.1566470489823,308.382509994881,0.0,1.0
2019-02-22,33.7618,33.99,33.7618,33.8907,1945,29.3407119623944,29.5390293053624,29.3407119623944,29.4527325825021,2238.07455947777,0.0,1.0
2019-02-25,33.6398,33.7,33.3379,33.7,2956,29.2346877913072,29.2870046363846,28.9723214203954,29.2870046363846,3401.41305800323,0.0,1.0
2019-02-26,33.524,33.66,33.51,33.66,6314,29.1340517338326,29.2522426130773,29.121885025675,29.2522426130773,7265.39988099879,0.0,1.0
2019-02-27,33.125,33.44,32.989,33.44,1802,28.7873005513424,29.0610514848873,28.6691096720977,29.0610514848873,2073.52717541334,0.0,1.0
2019-02-28,33.076,33.37,32.85,32.99,3844,28.744717072791,29.0002179440995,28.5483116411049,28.6699787226804,4423.21779261315,0.0,1.0
2019-03-01,33.015,33.015,32.22,32.22,4032,28.6917049872474,28.6917049872474,28.0008097740152,28.0008097740152,4639.54582201254,0.0,1.0
2019-03-04,33.684,33.771,33.355,33.368,936,29.2730998270617,29.348707227755,28.9871821853593,28.9984798429342,1077.0374229672,0.0,1.0
2019-03-05,33.549,33.65,33.4,33.65,1173,29.1557779983996,29.2435521072505,29.02628946158,29.2435521072505,1349.74882173133,0.0,1.0
2019-03-06,33.851,33.851,33.74,33.74,2575,29.4182312743696,29.4182312743696,29.3217666596919,29.3217666596919,2963.00359416723,0.0,1.0
2019-03-07,34.263,34.34,34.03,34.1,6466,29.7762801144346,29.8431970093011,29.5737913286697,29.6346248694574,7440.30339413022,0.0,1.0
2019-03-08,34.684,34.92,34.25,34.49,13658,30.1421504097437,30.3472463472567,29.7649824568597,29.9735545967034,15716.0011996645,0.0,1.0
2019-03-11,34.115,34.5,34.115,34.4,1208,29.6476606281977,29.9822451025302,29.6476606281977,29.895340044262,1390.02265699185,0.0,1.0
2019-03-12,34.258,34.54,33.92,33.92,3031,29.7719348615212,30.0170071258375,29.4781957645747,29.4781957645747,3487.71413356151,0.0,1.0
2019-03-13,34.046,34.046,33.86,34.0,3007,29.5876961379926,29.5876961379926,29.4260527296137,29.5477198111892,3460.09778938286,0.0,1.0
2019-03-14,34.735,34.786,34.63,34.69,890,30.1864719894605,30.2307935691773,30.0952216782789,30.1473647132398,1024.10609662479,0.0,1.0
2019-03-15,35.1581,35.1895,34.9,34.9,951,30.5541672909933,30.5814554792895,30.3298653356031,30.3298653356031,1094.29763807885,0.0,1.0
2019-03-18,34.818,35.4,34.818,35.4,1705,30.2586031878231,30.7643906269441,30.2586031878231,30.7643906269441,1961.91111769131,0.0,1.0
2019-03-19,34.8425,34.8425,34.67,34.67,430,30.2798949270988,30.2798949270988,30.1299837015862,30.1299837015862,494.792833200742,0.0,1.0
2019-03-20,35.178,35.178,34.93,35.09,303,30.6216925212677,30.6216925212677,30.4058138543374,30.5450904136473,348.084417365142,0.0578,1.0
2019-03-21,34.838,35.164,34.838,35.06,2267,30.3257298327342,30.6095058223281,30.3257298327342,30.5189760587767,2604.31476622699,0.0,1.0
2019-03-22,35.522,35.547,35.1,35.1,1887,30.9211371237839,30.9428990861761,30.5537951986041,30.5537951986041,2167.77325269975,0.0,1.0
2019-03-25,35.134,35.38,34.908,35.38,4343,30.5833914674575,30.7975291773964,30.3866633274323,30.7975291773964,4989.2099822337,0.0,1.0
2019-03-26,34.725,34.725,34.55,34.55,367,30.2273657627216,30.2273657627216,30.0750320259764,30.0750320259764,421.607198590783,0.0,1.0
2019-03-27,34.365,34.645,34.36,34.6,3959,29.9139935042744,30.1577274830667,29.9096411117959,30.1185559507608,4548.07329487986,0.0,1.0
2019-03-28,34.241,34.241,34.241,34.241,59,29.8060541708092,29.8060541708092,29.8060541708092,29.8060541708092,67.7788139423875,0.0,1.0
2019-03-29,34.269,34.29,34.19,34.25,2930,29.8304275686885,29.8487076170979,29.7616597675292,29.8138884772704,3365.96482798635,0.0,1.0
2019-04-01,34.036,34.3,34.028,34.3,3270,29.6276060791934,29.8574124020547,29.620642251228,29.8574124020547,3756.55460324758,0.0,1.0
2019-04-02,34.477,34.48,34.25,34.27,1573,30.0114870957913,30.0140985312783,29.8138884772704,29.8312980471841,1807.05210731145,0.0,1.0
2019-04-03,34.311,34.37,34.227,34.33,2575,29.8669876655073,29.9183458967528,29.7938674718696,29.8835267569253,2958.14315087538,0.0,1.0
2019-04-04,33.757,34.06,33.757,34.06,613,29.3847425788968,29.6484975630899,29.3847425788968,29.6484975630899,704.21038892684,0.0,1.0
2019-04-05,33.627,33.66,33.5,33.5,4437,29.2715803744576,29.3003061648152,29.1610296055054,29.1610296055054,5097.19656715886,0.0,1.0
2019-04-08,33.754,33.783,33.46,33.46,2149,29.3821311434098,29.4073750197847,29.1262104656779,29.1262104656779,2468.75713834221,0.0,1.0
2019-04-09,34.242,34.242,33.993,33.993,499,29.8069246493049,29.8069246493049,29.5901755038789,29.5901755038789,573.247934868667,0.0,1.0
2019-04-10,33.862,34.125,33.862,34.12,5698,29.476142820944,29.7050786653096,29.476142820944,29.7007262728311,6545.82511599531,0.0,1.0
2019-04-11,34.151,34.16,33.985,33.985,480,29.7277111061974,29.7355454126586,29.5832116759134,29.5832116759134,551.420859192305,0.0,1.0
2019-04-12,34.274,34.274,34.04,34.04,389,29.8347799611669,29.8347799611669,29.6310879931762,29.6310879931762,446.880654637097,0.0,1.0
2019-04-15,34.207,34.34,34.207,34.34,324,29.7764579019559,29.8922315418822,29.7764579019559,29.8922315418822,372.209079954805,0.0,1.0
2019-04-16,33.9741,34.14,33.95,34.14,1961,29.5737234603104,29.7181358427449,29.5527449285644,29.7181358427449,2252.7839684919,0.0,1.0
2019-04-17,33.792,33.865,33.792,33.865,1404,29.4152093262459,29.478754256431,29.4152093262459,29.478754256431,1612.90601313749,0.0,1.0
2019-04-18,33.863,33.863,33.64,33.68,987,29.4770132994396,29.4770132994396,29.2828965949015,29.317715734729,1133.85914171418,0.0,1.0
2019-04-22,34.693,34.693,34.08,34.41,3985,30.1995104508596,30.1995104508596,29.6659071330037,29.9531650365803,4577.94192475278,0.0,1.0
2019-04-23,34.308,34.61,34.308,34.51,984,29.8643762300202,30.1272607357176,29.8643762300202,30.040212886149,1130.41276134423,0.0,1.0
2019-04-24,33.654,34.0,33.654,34.0,474,29.2950832938411,29.5962688533487,29.2950832938411,29.5962688533487,544.528098452401,0.0,1.0
2019-04-25,34.141,34.141,33.88,33.922,519,29.7190063212405,29.7190063212405,29.4918114338663,29.5283715306852,596.22380400168,0.0,1.0
2019-04-26,34.0911,34.4296,34.0737,34.4296,1347,29.6755694443058,29.9702264150957,29.6604231184808,29.9702264150957,1547.4247861084,0.0,1.0
2019-04-29,33.992,33.992,33.97,33.97,150,29.5893050253832,29.5893050253832,29.5701544984781,29.5701544984781,172.319018497595,0.0,1.0
2019-04-30,34.08,34.21,34.08,34.21,115,29.6659071330037,29.7790693374429,29.6659071330037,29.7790693374429,132.111247514823,0.0,1.0
2019-05-01,34.667,34.667,34.24,34.24,1727,30.1768780099718,30.1768780099718,29.8051836923135,29.8051836923135,1983.96629963564,0.0,1.0
2019-05-02,34.31,34.57,34.297,34.442,2153,29.8661171870116,30.0924415958902,29.8548009665677,29.9810203484423,2473.35231216882,0.0,1.0
2019-05-03,33.947,33.99,33.947,33.99,124,29.5501334930773,29.5875640683919,29.5501334930773,29.5875640683919,142.450388624679,0.0,1.0
2019-05-06,34.263,34.38,34.263,34.38,239,29.8252046977143,29.9270506817097,29.8252046977143,29.9270506817097,274.561636139502,0.0,1.0
2019-05-07,34.96,35.15,34.466,34.51,1885,30.431928209208,30.5973191233885,30.0019118323387,30.040212886149,2165.47566578645,0.0,1.0
2019-05-08,34.847,34.847,34.7,34.7,1684,30.3335641391954,30.3335641391954,30.2056038003294,30.2056038003294,1934.56818099967,0.0,1.0
2019-05-09,34.797,35.26,34.797,35.2,878,30.290040214411,30.693071757914,30.290040214411,30.6408430481728,1008.64065493926,0.0,1.0
2019-05-10,34.896,35.47,34.69,35.01,2642,30.376217585484,30.8758722420082,30.1968990153726,30.4754521339923,3035.11231247098,0.0,1.0
2019-05-13,36.307,36.394,35.42,35.42,5514,31.604462742898,31.6801943720227,30.8323483172239,30.8323483172239,6334.4471199716,0.0,1.0
2019-05-14,35.883,36.51,35.758,36.51,1354,31.2353798607268,31.7811698775224,31.126570048766,31.7811698775224,1555.46634030496,0.0,1.0
2019-05-15,36.038,36.44,36.036,36.223,3416,31.3703040275583,31.7202363828243,31.3685630705669,31.5313425492603,3924.27844791856,0.0,1.0
2019-05-16,36.175,36.175,35.69,35.69,4482,31.4895595814674,31.4895595814674,31.0673775110593,31.0673775110593,5148.89227270814,0.0,1.0
2019-05-17,36.368,36.395,36.08,36.278,1387,31.6575619311349,31.6810648505184,31.4068641243771,31.5792188665231,1593.37652437443,0.0,1.0
2019-05-20,36.656,36.869,36.596,36.596,3048,31.9082597378927,32.0936716574739,31.8560310281515,31.8560310281515,3501.52245587113,0.0,1.0
2019-05-21,36.429,36.936,36.356,36.85,1713,31.7106611193718,32.151993716685,31.6471161891867,32.0771325660559,1967.88319124254,0.0,1.0
2019-05-22,37.385,37.385,36.63,36.63,7061,32.5428385612483,32.5428385612483,31.8856272970048,31.8856272970048,8111.63059741013,0.0,1.0
2019-05-23,37.88,38.12,37.56,37.9,6549,32.9737254166132,33.182640255578,32.6951722979935,32.991134986527,7523.44834760501,0.0,1.0
2019-05-24,37.794,38.18,37.74,38.08,4742,32.8988642659842,33.2348689653192,32.8518584272171,33.1478211157506,5447.5785714373,0.0,1.0
2019-05-28,38.255,38.255,37.61,37.61,2423,33.3001548524958,33.3001548524958,32.7386962227778,32.7386962227778,2783.52654546448,0.0,1.0
2019-05-29,39.16,39.402,38.87,38.96,4492,34.0879378910922,34.2985936870484,33.8354991273431,33.9138421919549,5160.38020727466,0.0,1.0
2019-05-30,38.98,39.09,38.53,38.97,5930,33.9312517618686,34.0270043963942,33.5395364388096,33.9225469769118,6812.34519793827,0.0,1.0
2019-05-31,39.55,39.829,39.52,39.52,8986,34.4274245044101,34.6702880047067,34.4013101495395,34.4013101495395,10323.0580014626,0.0,1.0
2019-06-03,39.302,39.8,39.1,39.8,11807,34.2115458374797,34.6450441283317,34.035709181351,34.6450441283317,13563.8043426741,0.0,1.0
2019-06-04,37.81,38.3601,37.81,38.3601,10905,32.9127919219152,33.3916421423924,32.9127919219152,33.3916421423924,12527.5926447752,0.0,1.0
2019-06-05,38.72,38.8,38.62,38.62,2149,33.7049273529901,33.774565632645,33.6178795034214,33.6178795034214,2468.75713834221,0.0,1.0
2019-06-06,39.237,39.655,39.237,39.5,4667,34.1549647352601,34.5188247464572,34.1549647352601,34.3839005796257,5361.41906218851,0.0,1.0
2019-06-07,38.7179,39.06,38.59,38.96,15591,33.7030993481491,34.0008900415236,33.5917651485508,33.9138421919549,17910.8387826401,0.0,1.0
2019-06-10,38.6029,38.6029,38.11,38.11,2417,33.6029943211452,33.6029943211452,33.1739354706212,33.1739354706212,2776.63378472458,0.0,1.0
2019-06-11,38.404,39.736,37.84,38.12,34779,33.4298561483531,34.5893335046078,32.9389062767858,33.182640255578,39953.8876288524,0.0,1.0
2019-06-12,38.775,38.8,38.702,38.8,7975,33.7528036702528,33.774565632645,33.6892587400677,33.774565632645,9161.62781678882,0.0,1.0
2019-06-13,38.3,38.598,38.27,38.51,5372,33.3393263848016,33.5987289765163,33.3132120299311,33.5221268688959,6171.31844912722,0.0,1.0
2019-06-14,38.33,38.33,38.32,38.32,346,33.3654407396723,33.3654407396723,33.3567359547154,33.3567359547154,397.482536001119,0.0,1.0
2019-06-17,38.569,38.569,38.26,38.34,2244,33.5734851001414,33.5734851001414,33.3045072449742,33.3741455246291,2577.89251672402,0.0,1.0
2019-06-18,38.336,38.336,37.75,38.08,3688,33.3706636106464,33.3706636106464,32.860563212174,33.1478211157506,4236.75026812754,0.0,1.0
2019-06-19,38.2986,38.5271,38.26,38.505,2336,33.3381077149077,33.5370120511721,33.3045072449742,33.5177744764174,2683.58151473588,0.0,1.0
2019-06-20,38.1758,38.1758,38.09,38.09,416,33.2312129556374,33.2312129556374,33.1565259007074,33.1565259007074,477.898077966663,0.0,1.0
2019-06-21,38.068,38.369,37.946,38.29,2666,33.1373753738023,33.399389401004,33.0311769973285,33.3306215998448,3062.68335543059,0.0,1.0
2019-06-24,38.762,38.78,38.11,38.2,22978,33.7414874498089,33.7571560627313,33.1739354706212,33.252278535233,26396.9760469183,0.0,1.0
2019-06-25,39.021,39.3,38.66,38.89,14253,34.0194843326699,34.2627235148748,33.7047554983475,33.905275254287,16348.4639438199,0.060361,1.0
2019-06-26,38.818,39.09,38.679,39.05,11763,33.8425038524277,34.0796402594518,33.7213201738382,34.0447672584188,13492.3862605173,0.0,1.0
2019-06-27,38.581,38.85,38.581,38.83,2888,33.6358813213075,33.8704022532541,33.6358813213075,33.8529657527376,3312.59130497101,0.0,1.0
2019-06-28,38.284,38.45,38.22,38.45,3732,33.3769492886378,33.5216722429245,33.3211524869851,33.5216722429245,4280.67546750409,0.0,1.0
2019-07-01,38.363,38.547,36.43,36.93,2366,33.4458234656779,33.6062392704294,31.7605856907605,32.1964982036724,2713.8473087124,0.0,1.0
2019-07-02,38.847,38.847,38.79,38.79,302,33.8677867781766,33.8677867781766,33.8180927517046,33.8180927517046,346.399783276055,0.0,1.0
2019-07-03,38.453,38.453,38.37,38.386,2250,33.524287718002,33.524287718002,33.4519262408586,33.4658754412718,2580.7930873216,0.0,1.0
2019-07-05,37.978,38.38,37.978,38.143,408,33.1101708307357,33.4606444911169,33.1101708307357,33.2540219599966,467.98381316765,0.0,1.0
2019-07-08,37.96,37.99,37.96,37.99,995,33.0944779802709,33.1206327310456,33.0944779802709,33.1206327310456,1141.28405417111,0.0,1.0
2019-07-09,38.411,38.411,38.19,38.2,889,33.4876710669174,33.4876710669174,33.2949977362104,33.3037159864686,1019.70002427951,0.0,1.0
2019-07-10,38.581,38.645,38.21,38.21,1306,33.6358813213075,33.6916781229602,33.3124342367268,33.3124342367268,1498.00700979645,0.0,1.0
2019-07-11,38.447,38.78,38.447,38.78,3945,33.5190567678471,33.8093745014464,33.5190567678471,33.8093745014464,4524.9905464372,0.0,1.0
2019-07-12,37.642,38.3,37.642,38.3,4188,32.8172376220589,33.390898489051,32.8172376220589,33.390898489051,4803.71619986794,0.0,1.0
2019-07-15,37.748,37.916,37.7,37.7,1609,32.9096510747962,33.0561176791346,32.8678034735567,32.8678034735567,1845.55381222243,0.0,1.0
2019-07-16,37.469,37.5,37.377,37.377,2827,32.6664118925914,32.6934384683919,32.5862039902156,32.5862039902156,3242.62313682585,0.0,1.0
2019-07-17,37.937,37.99,37.84,37.89,5963,33.0744260046769,33.1206327310456,32.989858977172,33.0334502284632,6839.67519097721,0.0,1.0
2019-07-18,38.104,38.22,38.026,38.22,1092,33.2200207839895,33.3211524869851,33.1520184319753,33.3211524869851,1252.54491171342,0.0,1.0
2019-07-19,37.863,37.91,37.863,37.91,315,33.009910952766,33.0508867289797,33.009910952766,33.0508867289797,361.311032225024,0.0,1.0
2019-07-22,38.405,38.405,38.209,38.209,780,33.4824401167625,33.4824401167625,33.311562411701,33.311562411701,894.674936938154,0.0,1.0
2019-07-23,38.264,38.39,38.264,38.39,1481,33.3595127881213,33.4693627413751,33.3595127881213,33.4693627413751,1698.73536103257,0.0,1.0
2019-07-24,37.641,37.931,37.64,37.931,4400,32.8163657970331,33.069195054522,32.8154939720073,33.069195054522,5046.88425965113,0.0,1.0
2019-07-25,38.09,38.17,37.8,37.8,1527,33.207815233628,33.2775612356939,32.9549859761391,32.9549859761391,1751.49824192892,0.0,1.0
2019-07-26,37.852,38.17,37.79,38.17,1861,33.0003208774819,33.2775612356939,32.9462677258808,33.2775612356939,2134.60263800244,0.0,1.0
2019-07-29,37.892,38.23,37.892,38.01,1006,33.0351938785149,33.3298707372433,33.0351938785149,33.1380692315621,1153.90126482023,0.0,1.0
2019-07-30,38.264,38.37,38.13,38.13,1976,33.3595127881213,33.4519262408586,33.2426882346609,33.2426882346609,2266.50984024333,0.0,1.0
2019-07-31,38.121,38.121,38.04,38.04,439,33.2348418094285,33.2348418094285,33.1642239823368,33.1642239823368,503.541406815192,0.0,1.0
2019-08-01,39.72,39.94,38.2,38.2,4082,34.6288900257208,34.820691531402,33.3037159864686,33.3037159864686,4682.13216997633,0.0,1.0
2019-08-02,39.844,39.976,39.63,39.635,2824,34.7369963289229,34.8520772323316,34.5504257733966,34.5547848985257,3239.18207937609,0.0,1.0
2019-08-05,40.739,41.17,40.43,40.43,28335,35.5172797270352,35.8930363131652,35.2478857940556,35.2478857940556,32500.7876130033,0.0,1.0
2019-08-06,40.219,40.99,40.219,40.99,10252,35.0639307136068,35.736107808517,35.0639307136068,35.736107808517,11759.2403249871,0.0,1.0
2019-08-07,40.114,40.81,40.114,40.21,4253,34.9723890858953,35.5791793038687,34.9723890858953,35.0560842883744,4878.27244461279,0.0,1.0
2019-08-08,39.798,40.18,39.77,40.18,2565,34.696892377735,35.0299295375997,34.6724812770119,35.0299295375997,2942.10411954662,0.0,1.0
2019-08-09,40.834,40.834,40.2,40.2,2159,35.6001031044884,35.6001031044884,35.0473660381162,35.0473660381162,2476.41434467882,0.0,1.0
2019-08-12,41.691,41.84,41.07,41.07,8300,36.3472571516194,36.4771590804672,35.8058538105829,35.8058538105829,9520.25894434191,0.0,1.0
2019-08-13,40.969,42.0,39.82,41.91,16145,35.7177994829747,36.616651084599,34.7160725283031,36.5381868322748,18518.6241754699,0.0,1.0
2019-08-14,42.66,42.71,41.51,41.51,21344,37.1920556016427,37.2356468529339,36.1894568219453,36.1894568219453,24481.9767359076,0.0,1.0
2019-08-15,43.51,43.77,42.51,42.51,29730,37.9331068735929,38.1597813803071,37.0612818477691,37.0612818477691,34100.8793271427,0.0,1.0
2019-08-16,42.6464,43.63,42.6,43.63,10375,37.1801987812915,38.0377258766918,37.1397461000932,38.0377258766918,11900.3236804274,0.0,1.0
2019-08-19,41.958,42.2,41.0,42.2,14375,36.5800344335144,36.7910160897637,35.7448260587752,36.7910160897637,16488.4002801102,0.0,1.0
2019-08-20,42.44,42.55,42.21,42.21,4434,37.0002540959614,37.0961548488021,36.799734340022,36.799734340022,5085.88291074844,0.0,1.0
2019-08-21,41.435,42.12,41.4,42.12,15628,36.1240699450085,36.7212700876978,36.0935560691047,36.7212700876978,17925.6152749609,0.0,1.0
2019-08-22,40.367,41.34,40.324,41.34,6548,35.1929608174287,36.0412465675553,35.1554723413183,36.0412465675553,7510.68139368082,0.0,1.0
2019-08-23,42.068,42.068,40.86,41.18,12752,36.675935186355,36.675935186355,35.6227705551599,35.9017545634235,14626.7881997889,0.0,1.0
2019-08-26,41.549,42.17,41.549,42.06,16065,36.2234579979525,36.764861338989,36.2234579979525,36.6689605861484,18426.8626434762,0.0,1.0
2019-08-27,41.726,42.92,41.0,41.5,16939,36.3777710275233,37.4187301083569,35.7448260587752,36.1807385716871,19429.3573805069,0.0,1.0
2019-08-28,40.799,41.57,40.734,41.57,6256,35.5695892285846,36.2417663234948,35.5129206019061,36.2417663234948,7175.75180190397,0.0,1.0
2019-08-29,39.994,40.474,39.93,40.35,53671,34.8677700827965,35.2862460951919,34.8119732811437,35.1781397919897,61561.6647953944,0.0,1.0
2019-08-30,40.429,40.55,39.78,40.0,6416,35.2470139690298,35.3525047971545,34.6811995272702,34.8730010329514,7359.27486589128,0.0,1.0
2019-09-03,40.893,41.149,40.43,40.75,9487,35.6515407810121,35.8747279876229,35.2478857940556,35.5268698023192,10881.7706752978,0.0,1.0
2019-09-04,40.495,41.98,40.23,40.8,15636,35.3045544207342,36.5992145840825,35.0735207888909,35.5704610536104,17934.7914281602,0.0,1.0
2019-09-05,38.684,40.08,38.6,40.08,58090,33.7256792989673,34.9427470350173,33.6524459967981,34.9427470350173,66630.3424188941,0.0,1.0
2019-09-06,38.269,38.5,38.04,38.5,6625,33.3638719132504,33.5652634942157,33.1642239823368,33.5652634942157,7599.00186822472,0.0,1.0
2019-09-09,37.005,37.83,37.0,37.83,13921,32.2618850806092,32.9811407269138,32.2575259554801,32.9811407269138,15967.6535860462,0.0,1.0
2019-09-10,36.01,37.1,36.01,37.1,5549,31.3944191799145,32.3447084580624,31.3944191799145,32.3447084580624,6364.80926291003,0.0,1.0
2019-09-11,35.923,36.21,35.92,35.94,3746,31.3185704026678,31.5687841850793,31.3159549275904,31.3333914281068,4296.73373560299,0.0,1.0
2019-09-12,36.182,36.182,35.64,35.64,6080,31.5443730843562,31.5443730843562,31.0718439203597,31.0718439203597,6973.87643151792,0.0,1.0
2019-09-13,36.161,36.161,36.14,36.16,1235,31.5260647588139,31.5260647588139,31.5077564332716,31.5251929337881,1416.56865015208,0.0,1.0
2019-09-16,36.691,36.7,36.3,36.3,7280,31.9881320225005,31.9959784477329,31.6472484374034,31.6472484374034,8350.29941142278,0.0,1.0
2019-09-17,37.055,37.21,36.99,36.99,5447,32.3054763319004,32.440609210903,32.2488077052218,32.2488077052218,6247.81330961811,0.0,1.0
2019-09-18,37.301,37.57,36.76,36.76,88179,32.519945288253,32.7544662201996,32.0482879492823,32.0482879492823,101143.001620858,0.0,1.0
2019-09-19,37.391,37.391,36.92,37.22,3288,32.5984095405772,32.5984095405772,32.1877799534142,32.4493274611613,3771.39896493929,0.0,1.0
2019-09-20,37.603,37.603,37.01,37.03,1447,32.7832364460518,32.7832364460518,32.2662442057383,32.2836807062548,1659.73670993527,0.0,1.0
2019-09-23,37.162,37.68,37.0,37.67,14543,32.3987616096635,32.8503669730402,32.2575259554801,32.841648722782,16681.0994972969,0.0,1.0
2019-09-24,37.233,37.37,36.892,37.16,2647,32.460661186497,32.5801012150349,32.1633688526911,32.3970179596119,3036.15968984012,0.0,1.0
2019-09-25,36.875,37.16,36.81,37.16,23267,32.2057186251455,32.4546306199432,32.1489492228232,32.4546306199432,26640.3192236212,0.065576,1.0
2019-09-26,37.014,37.27,37.014,37.22,2322,32.3271178085732,32.550701916181,32.3271178085732,32.5070331451638,2658.65050231007,0.0,1.0
2019-09-27,36.918,37.15,36.89,37.15,1918,32.2432737682202,32.4458968657398,32.2188192564506,32.4458968657398,2196.07737443184,0.0,1.0
2019-09-30,36.387,36.69,36.32,36.69,4012,31.7795114200181,32.0441441723821,31.7209952668552,32.0441441723821,4593.67175506806,0.0,1.0
2019-10-01,36.629,36.629,36.0,36.02,2573,31.9908682717411,31.9908682717411,31.4415151323454,31.4589826407523,2946.04123274928,0.0,1.0
2019-10-02,37.736,37.736,37.0,37.0,7405,32.9576948620608,32.9576948620608,32.3148905526884,32.3148905526884,8478.59903945137,0.0,1.0
2019-10-03,37.602,38.45,37.602,37.807,8657,32.8406625557348,33.5812849121856,32.8406625557348,33.0197045169051,9912.117742678,0.0,1.0
2019-10-04,37.46,37.78,37.4,37.78,4401,32.7166432460461,32.9961233805558,32.6642407208255,32.9961233805558,5039.07013809933,0.0,1.0
2019-10-07,37.39,37.523,37.379,37.52,2739,32.6555069666221,32.7716658975277,32.6458998369983,32.7690457712667,3136.10840905568,0.0,1.0
2019-10-08,37.935,38.075,37.753,38.075,2055,33.131496570709,33.253769129557,32.9725422442066,33.253769129557,2352.94004403411,0.0,1.0
2019-10-09,37.695,37.79,37.67,37.67,1537,32.9218864698267,33.0048571347593,32.9000520843181,32.9000520843181,1759.83885531894,0.0,1.0
2019-10-10,37.103,37.95,37.103,37.95,6059,32.4048482209837,33.1445972020141,32.4048482209837,33.1445972020141,6937.45193518378,0.0,1.0
2019-10-11,36.226,36.48,35.904,36.48,9320,31.6388979773429,31.86073533411,31.3576710919925,31.86073533411,10671.2414649138,0.0,1.0
2019-10-14,36.69,36.88,36.537,36.795,1138,32.0441441723821,32.2100855022472,31.9105177330696,32.1358485915181,1302.99064238969,0.0,1.0
2019-10-15,36.333,36.333,36.13,36.31,5178,31.7323491473196,31.7323491473196,31.55505393699,31.7122615126517,5928.72192117208,0.0,1.0
2019-10-16,36.107,36.32,36.057,36.14,3529,31.5349663023221,31.7209952668552,31.491297531305,31.5637876911934,4040.64497099581,0.0,1.0
2019-10-17,35.822,35.92,35.81,35.92,596,31.2860543075244,31.371645098718,31.2755738024803,31.371645098718,682.409861919382,0.0,1.0
2019-10-18,36.224,36.34,36.22,36.278,1108,31.6371512265022,31.738462775262,31.6336577248209,31.6843134992008,1268.64115269577,0.0,1.0
2019-10-21,36.101,36.249,35.757,35.757,1387,31.5297260498001,31.6589856120108,31.2292849052021,31.2292849052021,1588.0914068493,0.0,1.0
2019-10-22,35.382,36.07,35.382,36.07,1977,30.9017691225735,31.5026514117694,30.9017691225735,31.5026514117694,2263.6313708299,0.0,1.0
2019-10-23,35.364,35.528,35.364,35.528,964,30.8860483650073,31.0292819339436,30.8860483650073,31.0292819339436,1103.76360216491,0.0,1.0
2019-10-24,35.393,35.73,35.393,35.73,393,30.9113762521973,31.2057037688528,30.9113762521973,31.2057037688528,449.978314990465,0.0,1.0
2019-10-25,35.026,35.29,34.977,35.27,2019,30.5908474729314,30.821418583902,30.5480520773346,30.8039510754951,2311.7206564014,0.0,1.0
2019-10-28,34.757,35.0,34.56,35.0,2314,30.3559094848592,30.5681397120025,30.1838545270516,30.5681397120025,2649.49063839169,0.0,1.0
2019-10-29,35.076,35.076,34.78,34.78,4972,30.6345162439486,30.6345162439486,30.3759971195271,30.3759971195271,5692.85542527376,0.0,1.0
2019-10-30,35.42,35.639,35.42,35.435,749,30.9349573885465,31.1262266056016,30.9349573885465,30.9480580198517,857.592259358419,0.0,1.0
2019-10-31,35.89,36.06,35.89,36.06,346,31.3454438361077,31.493917657566,31.3454438361077,31.493917657566,396.164114469977,0.0,1.0
2019-11-01,35.427,35.427,35.36,35.36,218,30.9410710164889,30.9410710164889,30.882554863326,30.882554863326,249.606291775882,0.0,1.0
2019-11-04,34.904,35.15,34.904,35.15,8122,30.4842956716496,30.6991460250539,30.4842956716496,30.6991460250539,9299.55184313627,0.0,1.0
2019-11-05,34.293,34.69,34.19,34.69,4994,29.9506632898201,30.2973933316962,29.8607056215247,30.2973933316962,5718.04505104931,0.0,1.0
2019-11-06,34.29,34.4,34.27,34.27,1930,29.948043163559,30.0441144597967,29.9305756551522,29.9305756551522,2209.81717030941,0.0,1.0
2019-11-07,33.974,34.05,33.726,34.01,10458,29.6720565307307,29.7384330626767,29.4554594264856,29.703498045863,11974.2321073035,0.0,1.0
2019-11-08,34.346,34.387,34.05,34.05,2018,29.9969521870982,30.0327605793323,29.7384330626767,29.7384330626767,2310.5756734116,0.0,1.0
2019-11-11,34.485,34.655,34.16,34.16,1473,30.1183513705259,30.2668251919842,29.8345043589144,29.8345043589144,1686.55994397189,0.0,1.0
2019-11-12,34.618,34.668,34.321,34.5,1068,30.2345103014315,30.2781790724487,29.9751178015897,30.131452001831,1222.84183310386,0.0,1.0
2019-11-13,34.765,35.02,34.76,35.02,4455,30.3628964882219,30.5856072204094,30.3585296111202,30.5856072204094,5100.8992195484,0.0,1.0
2019-11-14,34.488,34.56,34.32,34.32,1273,30.1209714967869,30.1838545270516,29.9742444261693,29.9742444261693,1457.56334601237,0.0,1.0
2019-11-15,34.22,34.35,34.141,34.28,2759,29.886906884135,30.0004456887796,29.8179102259279,29.9393094093556,3159.00806885164,0.0,1.0
2019-11-18,34.354,34.415,34.26,34.263,1552,30.003939190461,30.0572150911019,29.9218419009487,29.9244620272098,1777.01360016591,0.0,1.0
2019-11-19,35.373,35.373,34.37,34.37,2756,30.8939087437904,30.8939087437904,30.0179131971865,30.0179131971865,3155.57311988224,0.0,1.0
2019-11-20,35.761,36.0,35.32,35.32,5264,31.2327784068835,31.4415151323454,30.8476198465122,30.8476198465122,6027.19045829467,0.0,1.0
2019-11-21,35.942,36.01,35.79,35.79,1543,31.3908593579655,31.4502488865489,31.2581062940734,31.2581062940734,1766.70875325773,0.0,1.0
2019-11-22,35.623,35.957,35.623,35.9,3321,31.1122525988761,31.4039599892707,31.1122525988761,31.3541775903111,3802.4885091179,0.0,1.0
2019-11-25,35.035,35.426,34.963,35.369,8718,30.5987078517145,30.9401976410686,30.5358248214498,30.890415242109,9981.96170505566,0.0,1.0
2019-11-26,34.769,35.01,34.63,35.01,1555,30.3663899899033,30.5768734662059,30.2449908064756,30.5768734662059,1780.4485491353,0.0,1.0
2019-11-27,34.592,34.71,34.57,34.57,2266,30.2118025405026,30.3148608401031,30.192588281255,30.192588281255,2594.53145488141,0.0,1.0
2019-11-29,34.765,34.78,34.31,34.31,642,30.3628964882219,30.3759971195271,29.9655106719659,29.9655106719659,735.079079450073,0.0,1.0
2019-12-02,35.179,35.179,34.92,34.92,1474,30.7244739122439,30.7244739122439,30.4982696783751,30.4982696783751,1687.70492696169,0.0,1.0
2019-12-03,35.731,35.8,35.71,35.71,6695,31.2065771442732,31.2668400482768,31.188236260446,31.188236260446,7665.66111669507,0.0,1.0
2019-12-04,35.471,35.471,35.29,35.36,2332,30.979499534984,30.979499534984,30.821418583902,30.882554863326,2670.10033220805,0.0,1.0
2019-12-05,35.561,35.57,35.275,35.372,1321,31.0581033228149,31.065963701598,30.8083179525968,30.8930353683701,1512.52252952266,0.0,1.0
2019-12-06,34.446,35.23,34.32,35.23,9550,30.0842897291325,30.7690160586814,29.9742444261693,30.7690160586814,10934.5875525673,0.0,1.0
2019-12-09,34.136,34.4,33.906,34.4,1574,29.8135433488262,30.0441144597967,29.6126670021473,30.0441144597967,1802.20322594146,0.0,1.0
2019-12-10,34.446,34.55,34.15,34.15,2322,30.0842897291325,30.1751207728482,29.825770604711,29.825770604711,2658.65050231008,0.0,1.0
2019-12-11,34.862,34.94,34.862,34.92,818,30.4476139039952,30.5157371867819,30.4476139039952,30.4982696783751,936.596085654453,0.0,1.0
2019-12-12,34.196,34.71,34.196,34.624,4715,29.8659458740468,30.3148608401031,29.8659458740468,30.2397505539536,5398.59479689578,0.0,1.0
2019-12-13,34.866,34.87,34.34,34.34,1160,30.4511074056766,30.4546009073579,29.9917119345762,29.9917119345762,1328.18026816524,0.0,1.0
2019-12-16,34.759,34.85,34.57,34.77,12397,30.3576562356999,30.4371333989511,30.192588281255,30.3672633653236,14194.3541245211,0.0,1.0
2019-12-17,34.28,34.78,34.28,34.6,1911,29.9393094093556,30.3759971195271,29.9393094093556,30.2187895438653,2188.06249350325,0.0,1.0
2019-12-18,33.91,34.09,33.86,34.084,2403,29.6161605038287,29.7733680794904,29.5724917328116,29.7681278269684,2751.39412448368,0.0,1.0
2019-12-19,33.992,34.04,33.74,33.74,2205,29.6877772882968,29.7296993084733,29.4676866823704,29.4676866823704,2524.68749250376,0.0,1.0
2019-12-20,34.121,34.125,33.845,34.0,2031,29.8004427175211,29.8039362192024,29.5593911015064,29.6947642916596,2325.46045227897,0.0,1.0
2019-12-23,34.201,34.201,34.1,34.19,857,29.8703127511485,29.8703127511485,29.7821018336939,29.8607056215247,981.250422256561,0.0,1.0
2019-12-24,34.006,34.01,33.95,33.95,2650,29.7796406617593,29.7831435307427,29.7306004959928,29.7306004959928,3026.09091303509,0.091182,1.0
2019-12-26,33.963,34.12,33.963,34.08,1368,29.7419848201886,29.8794724277842,29.7419848201886,29.8444437379509,1562.14806378566,0.0,1.0
2019-12-27,33.821,34.0,33.72,34.0,7665,29.6176329712804,29.7743863582844,29.5291855294514,29.7743863582844,8752.82522581658,0.0,1.0
2019-12-30,33.59,33.89,33.43,33.65,5614,29.4153422874933,29.6780574612428,29.2752275281602,29.4678853222432,6410.74505123734,0.0,1.0
2019-12-31,33.527,33.527,33.43,33.44,91328,29.3601721010059,29.3601721010059,29.2752275281602,29.2839847006185,104289.370153082,0.0,1.0
2020-01-02,34.022,34.022,33.78,33.78,4096,29.7936521376927,29.7936521376927,29.5817285642013,29.5817285642013,4677.3088225629,0.0,1.0
2020-01-03,34.254,34.41,34.185,34.41,1291,29.9968185387257,30.1334304290754,29.9363940487633,30.1334304290754,1474.22013914275,0.0,1.0
2020-01-06,34.003,34.481,34.003,34.481,772,29.7770135100219,30.1956063535295,29.7770135100219,30.1956063535295,881.563088627577,0.0,1.0
2020-01-07,34.09,34.298,33.8,33.8,3287,29.8532009104092,30.0353500975423,29.599242909118,29.599242909118,3753.49465326276,0.0,1.0
2020-01-08,34.127,34.127,33.921,33.94,1077,29.885602448505,29.885602448505,29.7052046958636,29.7218433235344,1229.84902390143,0.0,1.0
2020-01-09,34.497,34.629,34.497,34.5,1165,30.2096178294628,30.3252125059126,30.2096178294628,30.2122449812003,1330.33808063618,0.0,1.0
2020-01-10,34.455,34.552,34.436,34.552,546,30.1728377051379,30.2577822779836,30.1561990774671,30.2577822779836,623.488920195152,0.0,1.0
2020-01-13,34.527,34.827,34.5,34.74,1094,30.2358893468378,30.4986045205873,30.2122449812003,30.4224171202,1249.26168258882,0.0,1.0
2020-01-14,34.429,34.591,34.293,34.47,3466,30.1500690567462,30.291935250571,30.0309715113131,30.1859734638253,3957.89853003004,0.0,1.0
2020-01-15,34.84,34.84,34.67,34.67,1383,30.5099888447831,30.5099888447831,30.3611169129917,30.3611169129917,1579.27688027454,0.0,1.0
2020-01-16,34.32,34.34,34.189,34.27,4655,30.0546158769506,30.0721302218672,29.9398969177466,30.010830014659,5315.64271704841,0.0,1.0
2020-01-17,34.35,34.38,33.91,33.91,11385,30.0808873943255,30.1071589117005,29.6955718061595,29.6955718061595,13000.7717150583,0.0,1.0
2020-01-21,34.59,34.609,34.21,34.21,1875,30.2910595333252,30.307698160996,29.9582869799091,29.9582869799091,2141.10206110973,0.0,1.0
2020-01-22,34.63,34.67,34.44,34.49,929,30.3260882231585,30.3611169129917,30.1597019464504,30.203487808742,1060.84470121116,0.0,1.0
2020-01-23,34.621,35.13,34.621,35.1,4171,30.318206767946,30.7639468460744,30.318206767946,30.7376753286994,4762.95290500729,0.0,1.0
2020-01-24,35.027,35.027,34.77,34.83,1113,30.6737479697537,30.6737479697537,30.4486886375749,30.5012316723248,1270.95818347474,0.0,1.0
2020-01-27,35.48,35.8,35.19,35.8,6072,31.0704478821156,31.3506774007818,30.8164898808243,31.3506774007818,6933.74491469773,0.0,1.0
2020-01-28,35.249,35.45,35.193,35.45,1962,30.8681571983284,31.0441763647406,30.8191170325618,31.0441763647406,2240.44919674522,0.0,1.0
2020-01-29,35.291,35.291,35.0,35.0,1034,30.9049373226533,30.9049373226533,30.6501036041162,30.6501036041162,1180.74641663331,0.0,1.0
2020-01-30,35.66,35.878,35.52,35.52,10964,31.2280769863653,31.4189833459567,31.1054765719488,31.1054765719488,12520.0229322704,0.0,1.0
2020-01-31,36.78,36.8,36.215,36.248,2334,32.208880301697,32.2263946466136,31.714100057802,31.7429987269144,2665.24384566939,0.0,1.0
2020-02-03,36.4,36.4,36.1,36.15,3814,31.8761077482809,31.8761077482809,31.6133925745313,31.6571784368229,4355.287072572,0.0,1.0
2020-02-04,36.059,36.059,35.8,35.866,13207,31.5774881674522,31.5774881674522,31.3506774007818,31.4084747390067,15081.3519579073,0.0,1.0
2020-02-05,35.0299,35.6205,34.96,35.45,3334,30.6762875497666,31.1934861551549,30.615074914283,31.0441763647406,3807.16494492791,0.0,1.0
2020-02-06,35.215,35.215,35.1,35.1,5478,30.8383828119701,30.8383828119701,30.7376753286994,30.7376753286994,6255.44378173818,0.0,1.0
2020-02-07,35.82,36.0,35.82,36.0,2465,31.3681917456984,31.5258208499481,31.3681917456984,31.5258208499481,2814.83550967226,0.0,1.0
2020-02-10,35.995,36.03,35.695,36.0,5166,31.521442263719,31.5520923673231,31.2587270899694,31.5258208499481,5899.16439876952,0.0,1.0
2020-02-11,35.641,35.641,35.57,35.58,7410,31.2114383586945,31.2114383586945,31.1492624342404,31.1580196066987,8461.63534550564,0.0,1.0
2020-02-12,35.085,35.478,35.04,35.42,3199,30.724539570012,31.0686964476239,30.6851322939495,31.0179048473656,3653.00559652801,0.0,1.0
2020-02-13,35.266,35.4,35.09,35.09,1386,30.8830443915075,31.000390502449,30.7289181562411,30.7289181562411,1582.70264357231,0.0,1.0
2020-02-14,35.638,35.638,35.27,35.27,1099,31.208811206957,31.208811206957,30.8865472604909,30.8865472604909,1254.97128808512,0.0,1.0
2020-02-18,35.702,35.83,35.464,35.83,5226,31.2648571106902,31.3769489181567,31.0564364061822,31.3769489181567,5967.67966472504,0.0,1.0
2020-02-19,35.49,35.65,35.4,35.65,3320,31.0792050545739,31.219319813907,31.000390502449,31.219319813907,3791.17804953829,0.0,1.0
2020-02-20,35.055,35.39,35.0,35.39,8088,30.698268052637,30.9916333299907,30.6501036041162,30.9916333299907,9235.85785080292,0.0,1.0
2020-02-21,35.369,35.42,35.0,35.0,2350,30.9732432678282,31.0179048473656,30.6501036041162,30.6501036041162,2683.51458325753,0.0,1.0
2020-02-24,36.72,37.17,36.28,37.17,14080,32.1563372669471,32.5504100275715,31.7710216787811,32.5504100275715,16078.24907756,0.0,1.0
2020-02-25,37.88,37.94,36.62,36.83,19476,33.1721692721121,33.224712306862,32.0687655423639,32.2526661639886,22240.055329159,0.0,1.0
2020-02-26,38.64,38.64,37.37,37.482,32477,33.8377143789443,33.8377143789443,32.7255534767378,32.823633808271,37086.171540619,0.0,1.0
2020-02-27,39.504,40.34,38.35,39.5,86209,34.5943340793431,35.3264336968586,33.5837563776531,34.5908312103598,98443.8760459779,0.0,1.0
2020-02-28,40.151,40.955,39.71,40.75,20183,35.1609231373963,35.8649998030452,34.7747318319845,35.6854777676496,23047.3935463348,0.0,1.0
2020-03-02,39.29,40.71,39.285,39.64,18395,34.4069305887351,35.6504490778164,34.4025520025059,34.7134316247762,21005.6386208605,0.0,1.0
2020-03-03,40.238,40.47,38.5,39.2,26102,35.2371105377837,35.4402769388167,33.7151139645279,34.3281160366102,29806.4245328459,0.0,1.0
2020-03-04,39.118,40.38,39.118,40.0,16083,34.256307222452,35.3614623866918,34.256307222452,35.0286898332757,18365.5170393748,0.0,1.0
2020-03-05,40.49,40.809,39.86,39.86,14133,35.4577912837333,35.7371450851537,34.9060894188592,34.9060894188592,16138.7708958207,0.0,1.0
2020-03-06,40.569,41.41,40.389,41.41,17055,35.5269729461541,36.2634511498987,35.3693438419043,36.2634511498987,19475.4643478541,0.0,1.0
2020-03-09,42.571,45.0,41.78,45.0,27694,37.2801588723095,39.4072760624352,36.5874665308565,39.4072760624352,31624.3629228655,0.0,1.0
2020-03-10,41.672,43.66,41.05,41.05,13881,36.4928890683066,38.2338149530204,35.9481929413992,35.9481929413992,15851.0067788076,0.0,1.0
2020-03-11,44.506,44.77,43.005,43.255,48054,38.9746717429942,39.2058610958938,37.6602201570006,37.8791494684585,54873.876503769,0.0,1.0
2020-03-12,49.428,49.65,45.56,46.5,63709,43.2849520269788,43.4793612555535,39.897677720101,40.720851931183,72750.6513126611,0.0,1.0
2020-03-13,46.63,49.804,46.09,47.0,51600,40.8346951731412,43.6142217114116,40.3618078603919,41.158710554099,58923.1287217397,0.0,1.0
2020-03-16,52.624,58.48,48.04,51.29,100877,46.0837443446575,51.2119445362491,42.0694564897641,44.9155375387178,115193.574729902,0.0,1.0
2020-03-17,51.362,54.61,49.05,52.95,300658,44.9785891804177,47.8229187948797,42.9539309080543,46.3692281667987,343327.713860868,0.0,1.0
2020-03-18,53.9,59.6,52.333,55.55,113583,47.201159550339,52.1927478515808,45.8289106261204,48.6460930059616,129702.824217081,0.0,1.0
2020-03-19,51.38,56.96,50.26,56.59,80111,44.9943520908427,49.8808543225846,44.0135487755109,49.5568389416268,91480.4411826993,0.0,1.0
2020-03-20,53.472,53.9,50.0,50.26,91229,46.826352569123,47.201159550339,43.7858622915946,44.0135487755109,104176.319964256,0.0,1.0
2020-03-23,56.41,57.33,53.479,54.59,126772,49.3992098373771,50.2048697035424,46.8324825898438,47.805404449963,144763.621595201,0.0,1.0
2020-03-24,49.594,52.714,49.5,50.8,109367,43.4303210897869,46.1625588967824,43.3480036686787,44.4864360882601,124888.484862607,0.0,1.0
2020-03-25,48.642,50.959,46.47,49.38,83323,42.6111357707597,44.6408631993368,40.7084305593356,43.2576350553043,95115.9196460851,0.016555,1.0
2020-03-26,47.17,49.0,45.3,48.05,59771,41.3216412628332,42.9247492448342,39.6834926692038,42.0925347186588,68230.5441854729,0.0,1.0
2020-03-27,48.88,49.118,47.8,49.0,56947,42.8196274099489,43.0281190491381,41.8735308959811,42.9247492448342,65006.8561631915,0.0,1.0
2020-03-30,49.154,50.002,48.485,49.0,36279,43.0596555996037,43.8025165661265,42.4736013701181,42.9247492448342,41413.6606800081,0.0,1.0
2020-03-31,50.32,50.68,49.16,49.26,65414,44.0810894285726,44.3964549332285,43.0649116913479,43.152513220419,74672.2125671064,0.0,1.0
2020-04-01,53.974,54.0,52.02,52.9,142243,47.2820493008302,47.3048256983887,45.5703154227811,46.3412088786067,162375.019601048,0.0,1.0
2020-04-02,54.21,55.4,52.24,54.49,87105,47.488788909438,48.5312471053839,45.7630387867375,47.734073190837,99433.1958855567,0.0,1.0
2020-04-03,54.981,55.99,53.69,54.98,123484,48.1641966985761,49.0480961269034,47.0332609582683,48.1633206832854,140961.009824144,0.0,1.0
2020-04-06,48.59,53.41,48.39,53.41,149474,42.5655829756427,46.7879766768692,42.3903799175005,46.7879766768692,170629.441728922,0.0,1.0
2020-04-07,47.0,47.26,43.69,45.13,217996,41.1727186634124,41.4004826389972,38.2731080511593,39.534570069783,248849.537572675,0.0,1.0
2020-04-08,44.606,47.0,44.0,47.0,159284,39.0755380574505,41.1727186634124,38.5446727912797,41.1727186634124,181827.876395557,0.0,1.0
2020-04-09,43.005,44.723,41.16,43.58,138991,37.6730375770223,39.1780318464636,36.0567893656607,38.1767463691811,158662.755632047,0.0,1.0
2020-04-13,43.814,44.63,43.126,43.42,80485,38.3817339472074,39.0965624244275,37.7790354271983,38.0365839226673,91876.2501676028,0.0,1.0
2020-04-14,42.277,43.008,41.88,42.75,55482,37.0352984453848,37.6756656228945,36.6875203749726,37.449653677891,63334.5109250038,0.0,1.0
2020-04-15,44.407,45.023,43.74,43.8,103439,38.901211014599,39.4408364336769,38.3169088156948,38.3694697331375,118078.98914191,0.0,1.0
2020-04-16,44.461,44.96,43.77,44.5,60770,38.9485158402974,39.3856474703621,38.3431892744162,38.9826804366351,69370.9352386807,0.0,1.0
2020-04-17,42.59,43.788,41.832,42.96,117033,37.3094912313773,38.358957549649,36.6454716410184,37.6336168889403,133596.983113189,0.0,1.0
2020-04-20,43.76,44.235,42.66,42.66,119323,38.334429121509,38.7505363845967,37.3708123017271,37.3708123017271,136211.092734657,0.0,1.0
2020-04-21,44.48,45.28,43.79,45.28,73314,38.9651601308209,39.6659723633896,38.3607095802304,39.6659723633896,83690.3199948764,0.0,1.0
2020-04-22,44.844,45.14,43.25,43.45,91699,39.2840296966397,39.5433302226901,37.8876613232465,38.0628643813887,104677.396584693,0.0,1.0
2020-04-23,44.75,45.21,43.91,45.14,87098,39.2016842593128,39.6046512930399,38.4658314151157,39.5433302226901,99425.2051574563,0.0,1.0
2020-04-24,43.58,44.692,43.25,44.33,75831,38.1767463691811,39.1508753724516,37.8876613232465,38.8337578372143,86563.557513319,0.0,1.0
2020-04-27,40.74,43.28,40.55,43.28,190868,35.6888629435621,37.9139417819678,35.5224200383271,37.9139417819678,217882.041585264,0.0,1.0
2020-04-28,39.3,40.49,38.5,40.49,116438,34.4274009249384,35.4698591208844,33.7265886923697,35.4698591208844,132917.771224642,0.0,1.0
2020-04-29,38.04,38.5,37.5,38.01,195875,33.3236216586427,33.7265886923697,32.8505734016588,33.2973411999214,223597.695242333,0.0,1.0
2020-04-30,39.46,39.65,38.45,38.67,108577,34.5675633714522,34.7340062766872,33.6827879278342,33.8755112917906,123944.183567718,0.0,1.0
2020-05-01,40.6,41.28,40.002,40.46,123874,35.5662208028626,36.161911200546,35.0423636590175,35.4435786621631,141406.207532604,0.0,1.0
2020-05-04,40.395,41.79,40.3,41.43,86313,35.3866376682669,36.6086789988086,35.3034162156493,36.2933134941526,98529.1020776081,0.0,1.0
2020-05-05,40.806,40.918,39.08,40.09,93811,35.746679952749,35.8447936653087,34.234677560982,35.1194530046,107088.313405889,0.0,1.0
2020-05-06,41.25,41.32,40.09,40.65,42345,36.1356307418247,36.1969518121744,35.1194530046,35.6100215673981,48338.1973454325,0.0,1.0
2020-05-07,40.95,40.95,40.099,40.91,32346,35.8728261546114,35.8728261546114,35.1273371422164,35.837785542983,36924.0130200817,0.0,1.0
2020-05-08,38.592,40.34,38.55,40.34,57401,33.8071820991151,35.3384568272778,33.7703894569052,35.3384568272778,65525.1119571419,0.0,1.0
2020-05-11,38.87,39.676,38.63,39.0,59223,34.0507143499327,34.7567826742457,33.8404706801621,34.1645963377252,67604.984328458,0.0,1.0
2020-05-12,40.16,40.27,38.5,38.94,101288,35.1807740749498,35.277135756928,33.7265886923697,34.1120354202825,115623.552549868,0.0,1.0
2020-05-13,41.51,42.0,40.386,40.61,300337,36.3633947174095,36.7926422098579,35.3787535306505,35.5749809557697,342844.472219511,0.0,1.0
2020-05-14,41.24,43.35,41.19,42.5,147196,36.1268705889176,37.9752628523176,36.083069824382,37.2306498552133,168029.030498483,0.0,1.0
2020-05-15,40.2,41.99,39.8,41.68,76057,35.2158146865782,36.7838820569508,34.8654085702939,36.5123173168304,86821.5438777085,0.0,1.0
2020-05-18,37.925,38.89,37.6,38.89,102978,33.2228799002109,34.068234655747,32.9381749307299,34.068234655747,117552.74261986,0.0,1.0
2020-05-19,38.53,39.0,37.611,38.4,97701,33.752869151091,34.1645963377252,32.9478110989277,33.6389871632986,111528.875164626,0.0,1.0
2020-05-20,38.48,38.505,37.693,37.9,32868,33.7090683865555,33.7309687688233,33.019644352766,33.2009795179432,37519.893029866,0.0,1.0
2020-05-21,36.92,38.17,36.685,38.17,77167,32.3424845330465,33.4375036464351,32.1366209397294,33.4375036464351,88088.6450479393,0.0,1.0
2020-05-22,36.97,37.265,36.68,36.77,37899,32.386285297582,32.6447098083417,32.1322408632759,32.2110822394399,43262.943468994,0.0,1.0
2020-05-26,35.07,35.62,34.84,35.62,61788,30.7218562452313,31.2036646551223,30.5203727283678,31.2036646551223,70533.0154110187,0.0,1.0
2020-05-27,32.96,34.635,32.87,34.06,109503,28.8734639818313,30.3407895937721,28.7946226056673,29.8370808016133,125001.242742163,0.0,1.0
2020-05-28,34.14,34.35,32.5,32.7,51977,29.9071620248702,30.0911252359195,28.4704969481043,28.6457000062465,59333.439211797,0.0,1.0
2020-05-29,34.285,34.753,34.1,34.753,30887,30.0341842420233,30.444159398076,29.8721214132417,30.444159398076,35258.5169774087,0.0,1.0
2020-06-01,34.01,34.61,33.58,34.61,42162,29.7932800370778,30.3188892115043,29.4165934620721,30.3188892115043,48129.2968822322,0.0,1.0
2020-06-02,33.22,33.871,33.15,33.81,28459,29.1012279574161,29.6715139116689,29.0399068870664,29.6180769789356,32486.8758591018,0.0,1.0
2020-06-03,31.53,32.97,31.381,32.97,119511,27.6207621161147,28.8822241347384,27.4902358377988,28.8822241347384,136425.700860786,0.0,1.0
2020-06-04,31.24,31.92,31.1,31.84,48293,27.3667176818086,27.962408079492,27.244075541109,27.8923268562351,55128.0331657331,0.0,1.0
2020-06-05,30.08,30.25,29.23,29.93,94365,26.3505399445839,26.4994625440048,25.6059269474797,26.2191376509773,107720.722458419,0.0,1.0
2020-06-08,28.63,29.51,28.63,29.5,94718,25.0803177730531,25.8512112288787,25.0803177730531,25.8424510759716,108123.683461204,0.0,1.0
2020-06-09,29.99,30.11,29.11,29.11,54145,26.2716985684199,26.3768204033052,25.5008051125943,25.5008051125943,61808.2818577978,0.0,1.0
2020-06-10,31.26,31.26,29.88,29.88,56869,27.3842379876228,27.3842379876228,26.1753368864417,26.1753368864417,64917.8166214996,0.0,1.0
2020-06-11,33.4,33.65,32.5,33.2,282390,29.2589107097441,29.4779145324218,28.4704969481043,29.0837076516019,322357.386902272,0.0,1.0
2020-06-12,32.67,33.67,31.22,31.69,126283,28.6194195475252,29.4954348382361,27.3491973759943,27.7609245626285,144156.159531781,0.0,1.0
2020-06-15,32.5,34.08,32.26,34.07,73939,28.4704969481043,29.8546011074275,28.2602532783337,29.8458409545204,84403.7778609974,0.0,1.0
2020-06-16,31.11,32.03,30.254,30.61,99607,27.2528356940161,28.0587697614702,26.5029666051676,26.8148280486607,113704.636273149,0.0,1.0
2020-06-17,31.713,31.774,31.0,31.0,20737,27.7810729143148,27.8345098470482,27.1564740120379,27.1564740120379,23671.9612316031,0.0,1.0
2020-06-18,31.695,32.2,31.495,32.13,77691,27.765304639082,28.207692360891,27.5901015809398,28.1463712905413,88686.8081228953,0.0,1.0
2020-06-19,32.441,32.705,31.27,31.41,42539,28.4188120459524,28.6500800827,27.3929981405299,27.5156402812294,48559.6546670764,0.0,1.0
2020-06-22,31.9,32.89,31.725,32.89,20964,27.9448877736778,28.8121429114816,27.7915850978034,28.8121429114816,23931.0891285782,0.0,1.0
2020-06-23,31.69,32.01,31.35,31.46,22764,27.7609245626285,28.041249455656,27.4630793637868,27.559441045765,25985.8477830068,0.0,1.0
2020-06-24,32.94,33.325,32.04,32.3,58601,28.8559436760171,29.1932095629408,28.0675299143773,28.2952938899621,66894.9510600942,0.0,1.0
2020-06-25,33.0,33.45,32.895,33.45,51167,28.9085045934597,29.3027114742797,28.8165229879351,29.3027114742797,58408.7978173043,0.0,1.0
2020-06-26,33.15,33.5,32.32,33.16,83874,29.0399068870664,29.3465122388152,28.3128141957763,29.0486670399735,95744.9041008574,0.0,1.0
2020-06-29,31.95,33.2412,31.7615,33.06,56985,27.9886885382133,29.1197994815792,27.8235596559143,28.9610655109024,65050.2344014517,0.0,1.0
2020-06-30,31.69,32.194,31.66,31.95,15388,27.7609245626285,28.2024362691468,27.7346441039071,27.9886885382133,17565.9034301928,0.0,1.0
2020-07-01,31.82,31.96,31.01,31.81,38888,27.8748065504209,27.9974486911204,27.1652341649451,27.8660463975138,44391.9191963438,0.0,1.0
2020-07-02,31.79,31.9,31.18,31.3,19373,27.8485260916996,27.9448877736778,27.3141567643659,27.4192785992512,22114.9107845805,0.0,1.0
2020-07-06,31.5,31.651,31.04,31.04,26300,27.5944816573934,27.7267599662907,27.1915146236664,27.1915146236664,30022.3070063733,0.0,1.0
2020-07-07,31.99,32.061,31.5,31.96,21887,28.0237291498417,28.0859262354822,27.5944816573934,27.9974486911204,24984.7237052659,0.0,1.0
2020-07-08,31.776,32.29,31.776,32.0,50714,27.8362618776296,28.286533737055,27.8362618776296,28.0324893027488,57891.6835559397,0.0,1.0
2020-07-09,32.76,33.04,32.01,32.01,42171,28.6982609236891,28.9435452050882,28.041249455656,28.041249455656,48139.5706755045,0.0,1.0
2020-07-10,32.28,32.95,32.25,32.95,23208,28.2777735841479,28.8647038289242,28.2514931254266,28.8647038289242,26492.6882510993,0.0,1.0
2020-07-13,32.73,32.87,31.99,32.29,32274,28.6719804649678,28.7946226056673,28.0237291498417,28.286533737055,36841.8226739046,0.0,1.0
2020-07-14,32.14,33.02,32.14,32.98,32004,28.1551314434484,28.926024899274,28.1551314434484,28.8909842876455,36533.6088757403,0.0,1.0
2020-07-15,31.186,31.83,31.12,31.83,41225,27.3194128561102,27.883566703328,27.2615958469233,27.883566703328,47059.6808493436,0.0,1.0
2020-07-16,30.95,31.31,30.91,31.19,16090,27.1126732475024,27.4280387521583,27.077632635874,27.322916917273,18367.25930542,0.0,1.0
2020-07-17,31.15,31.209,31.01,31.105,6337,27.2878763056446,27.3395612077965,27.1652341649451,27.2484556175626,7233.89199617442,0.0,1.0
2020-07-20,31.61,31.94,31.13,31.13,53707,27.6908433393716,27.9799283853062,27.2703559998304,27.2703559998304,61308.2905852201,0.0,1.0
2020-07-21,30.68,31.51,30.46,31.5,51072,26.8761491190105,27.6032418103005,26.6834257550541,27.5944816573934,58300.3522216537,0.0,1.0
2020-07-22,30.32,30.72,30.32,30.48,15622,26.5607836143545,26.9111897306389,26.5607836143545,26.7009460608683,17833.0220552686,0.0,1.0
2020-07-23,30.37,30.6,29.9601,30.3,31110,26.6045843788901,26.8060678957536,26.2455057112277,26.5432633085403,35513.0787440407,0.0,1.0
2020-07-24,30.8173,30.85,30.41,30.64,12221,26.9964260184251,27.0250717184313,26.6396249905185,26.841108507382,13950.6697309843,0.0,1.0
2020-07-27,30.78,31.03,30.74,30.92,25018,26.9637506480816,27.1827544707593,26.9287100364531,27.0863927887811,28558.8622313857,0.0,1.0
2020-07-28,30.61,30.97,30.412,30.97,7089,26.8148280486607,27.1301935533166,26.6413770210999,27.1301935533166,8092.32450069125,0.0,1.0
2020-07-29,29.85,30.4,29.8401,30.4,20835,26.1490564277204,26.6308648376114,26.1403838763424,26.6308648376114,23783.8314250109,0.0,1.0
2020-07-30,30.395,30.42,30.01,30.01,4718,26.6264847611579,26.6483851434256,26.2892188742342,26.2892188742342,5385.75073977448,0.0,1.0
2020-07-31,30.62,30.97,30.46,30.55,10618,26.8235882015678,27.1301935533166,26.6834257550541,26.762267131218,12120.7929959571,0.0,1.0
2020-08-03,30.63,31.0257,30.45,30.45,8962,26.8323483544749,27.1789876050092,26.674665602147,26.674665602147,10230.4150338828,0.0,1.0
2020-08-04,30.11,30.56,30.02,30.54,26924,26.3768204033052,26.7710272841252,26.2979790271413,26.7535069783109,30734.6233399086,0.0,1.0
2020-08-05,29.72,30.1099,29.72,29.96,9298,26.035174439928,26.3767328017762,26.035174439928,26.2454181096986,10613.9699827094,0.0,1.0
2020-08-06,30.19,30.2299,29.61,29.61,39458,26.4469016265621,26.4818546366615,25.9388127579498,25.9388127579498,45042.5927702463,0.0,1.0
2020-08-07,29.64,30.25,29.64,30.25,7516,25.9650932166711,26.4994625440048,25.9650932166711,26.4994625440048,8579.75891482515,0.0,1.0
2020-08-10,28.9561,29.48,28.9,29.48,23966,25.3659863593539,25.8249307701574,25.3168419015451,25.8249307701574,27357.9699511309,0.0,1.0
2020-08-11,29.1967,29.2,28.53,28.81,46954,25.576755638299,25.5796464887583,24.992716243982,25.2380005253811,53599.5210333554,0.0,1.0
2020-08-12,28.7716,29.0589,28.75,28.98,14117,25.2043615382178,25.456040731239,25.1854396079384,25.3869231248019,16115.0155136491,0.0,1.0
2020-08-13,28.9607,29.0807,28.7,28.7,6254,25.3700160296912,25.4751378645765,25.1416388434029,25.1416388434029,7139.14479155355,0.0,1.0
2020-08-14,28.6746,29.15,28.5752,29.15,15232,25.1193880550188,25.5358457242228,25.0323121351222,25.5358457242228,17387.824346809,0.0,1.0
2020-08-17,28.2055,28.61,28.1847,28.58,15697,24.7084492821463,25.0627974672389,24.6902281640995,25.0365170085176,17918.6369992031,0.0,1.0
2020-08-18,28.9062,29.023,28.1,28.1,24756,25.3222731963475,25.4245917823025,24.6160296689763,24.6160296689763,28259.7806939078,0.0,1.0
2020-08-19,28.9191,28.96,28.7,28.75,9833,25.3335737935976,25.3694028189877,25.1416388434029,25.1854396079384,11224.6899161091,0.0,1.0
2020-08-20,29.33,29.33,29.04,29.04,10918,25.6935284765507,25.6935284765507,25.4394840422446,25.4394840422446,12463.2527716952,0.0,1.0
2020-08-21,29.05,29.38,28.97,29.38,15621,25.4482441951517,25.7373292410863,25.3781629718948,25.7373292410863,17831.8805226828,0.0,1.0
2020-08-24,28.3789,28.91,28.3789,28.79,9564,24.8603503335556,25.3256020544522,24.8603503335556,25.2204802195669,10917.6176505306,0.0,1.0
2020-08-25,28.4671,28.63,28.18,28.18,20516,24.9376148821963,25.0803177730531,24.6861108922332,24.6861108922332,23419.6825301427,0.0,1.0
2020-08-26,28.0592,28.2877,28.0005,28.2877,10670,24.5802882451153,24.7804577390428,24.5288661475506,24.7804577390428,12180.1526904184,0.0,1.0
2020-08-27,27.9667,28.12,27.73,28.06,18100,24.4992568307246,24.6335499747906,24.2919040114133,24.5809890573479,20661.7398028652,0.0,1.0
2020-08-28,28.075,28.27,27.885,27.885,29663,24.5941292867086,24.7649522683972,24.4276863814735,24.4276863814735,33861.2810923973,0.0,1.0
2020-08-31,28.2485,28.52,28.1,28.13,17579,24.7461179396469,24.9839560910749,24.6160296689763,24.6423101276977,20067.0013256667,0.0,1.0
2020-09-01,27.903,28.41,27.87,28.31,22732,24.4434546567063,24.8875944090967,24.4145461521128,24.7999928800256,25949.3187402615,0.0,1.0
2020-09-02,27.4433,27.88,27.41,27.64,45805,24.0407504275665,24.4233063050199,24.0115791183858,24.2130626352493,52287.9000922785,0.0,1.0
2020-09-03,27.9604,28.2399,27.21,27.4,39055,24.4937379343931,24.7385842081468,23.8363760602436,24.0028189654787,44582.5551381714,0.0,1.0
2020-09-04,28.0166,28.6,27.73,27.73,29798,24.542969993731,25.0540373143318,24.2919040114133,24.2919040114133,34015.3879914795,0.0,1.0
2020-09-08,28.2833,28.435,27.95,28.32,13760,24.7766032717636,24.9094947913645,24.4846273753697,24.8087530329327,15707.4883805208,0.0,1.0
2020-09-09,28.06,28.3359,27.93,28.02,24911,24.5809890573479,24.822681676055,24.4671070695555,24.5459484457195,28436.7182447059,0.0,1.0
2020-09-10,28.2098,28.278,27.64,27.775,18744,24.7122161478964,24.7719603907229,24.2130626352493,24.3313246994953,21396.8867881163,0.0,1.0
2020-09-11,28.2,28.285,27.9,28.07,9955,24.7036311980474,24.7780924977579,24.4408266108342,24.589749210255,11363.9568915759,0.0,1.0
2020-09-14,27.57,27.82,27.485,27.82,11353,24.1517415648996,24.3707453875773,24.0772802651891,24.3707453875773,12959.8194465154,0.0,1.0
2020-09-15,27.64,27.72,27.18,27.21,8576,24.2130626352493,24.2831438585062,23.8100956015223,23.8363760602436,9789.78345576643,0.0,1.0
2020-09-16,27.3698,27.594,27.1234,27.29,34036,23.9763633036992,24.1727659318766,23.7605131360681,23.9064572835005,38853.2030900731,0.0,1.0
2020-09-17,27.5593,27.6817,27.4,27.62,10375,24.1423682012889,24.249592472872,24.0028189654787,24.1955423294351,11843.4005776092,0.0,1.0
2020-09-18,27.7186,28.01,27.4,27.5498,12320,24.2819174370992,24.5371882928124,24.0028189654787,24.1340460560272,14063.6814569779,0.0,1.0
2020-09-21,28.33,28.67,28.24,28.24,34958,24.8175131858398,25.1153583846815,24.7386718096759,24.7386718096759,39905.6961341748,0.0,1.0
2020-09-22,28.0153,28.2,27.94,28.12,9290,24.5418311738531,24.7036311980474,24.4758672224626,24.6335499747906,10604.8377220231,0.0,1.0
2020-09-23,28.67,28.67,27.59,27.94,28249,25.1153583846815,25.1153583846815,24.1692618707138,24.4758672224626,32247.1540160852,0.0,1.0
2020-09-24,28.8728,29.29,28.45,28.7,16159,25.2930142856377,25.6584878649223,24.9226350207251,25.1416388434029,18446.0250538398,0.0,1.0
2020-09-25,28.7204,28.97,28.7204,28.84,5046,25.1595095553334,25.3781629718948,25.1595095553334,25.2642809841024,5760.1734279148,0.0,1.0
2020-09-28,28.1771,28.3717,28.08,28.31,11966,24.6835704478901,24.8540430234625,24.5985093631621,24.7999928800256,13659.578921607,0.0,1.0
2020-09-29,28.586,28.75,28.36,28.36,4608,25.0417731002618,25.1854396079384,24.8437936445612,24.8437936445612,5260.18215533719,0.0,1.0
2020-09-30,28.175,28.45,27.9001,28.45,5719,24.6817308157797,24.9226350207251,24.4409142123632,24.9226350207251,6528.42485815393,0.0,1.0
2020-10-01,27.4902,28.07,27.328,28.07,21758,24.0818355447008,24.589749210255,23.9397458645475,24.589749210255,24837.4660016985,0.0,1.0
2020-10-02,27.33,28.01,27.31,28.01,9989,23.9414978951289,24.5371882928124,23.9239775893147,24.5371882928124,11402.7689994929,0.0,1.0
2020-10-05,26.7472,27.066,26.7,27.05,26390,23.4309561837026,23.7102298583813,23.3896082619811,23.6962136137299,30125.0449390947,0.0,1.0
2020-10-06,27.37,27.4,26.61,26.61,13931,23.9765385067574,24.0028189654787,23.3107668858171,23.3107668858171,15902.6904526915,0.0,1.0
2020-10-07,26.64,27.09,26.52,27.09,6877,23.3370473445384,23.7312542253583,23.2319255096531,23.7312542253583,7850.319592503,0.0,1.0
2020-10-08,26.3161,26.53,26.2801,26.42,19295,23.0533059918772,23.2406856625602,23.0217694414116,23.144323980582,22025.8712428886,0.0,1.0
2020-10-09,26.37,26.37,26.035,26.035,13109,23.1005232160465,23.1005232160465,22.8070580936583,22.8070580936583,14964.3506671691,0.0,1.0
2020-10-12,26.3916,26.3916,26.13,26.31,16309,23.1194451463258,23.1194451463258,22.8902795462759,23.0479622986038,18617.2549417088,0.0,1.0
2020-10-13,26.18,26.62,26.14,26.62,10722,22.9340803108114,23.3195270387242,22.899039699183,23.3195270387242,12239.5123848796,0.0,1.0
2020-10-14,26.3,26.37,25.89,26.0,15187,23.0392021456967,23.1005232160465,22.6800358765052,22.7763975584834,17336.4553804483,0.0,1.0
2020-10-15,25.9075,26.5,25.851,26.5,8282,22.6953661440927,23.2144052038389,22.6458712801675,23.2144052038389,9454.17287554308,0.0,1.0
2020-10-16,26.0661,26.08,25.7,25.7,7755,22.8343021691994,22.8464787817403,22.5135929712702,22.5135929712702,8852.58520282984,0.0,1.0
2020-10-19,26.42,26.42,25.8,26.03,21303,23.144323980582,23.144323980582,22.6011945003413,22.8026780172048,24318.0686751624,0.0,1.0
2020-10-20,26.342,26.342,26.1201,26.32,3185,23.0759947879066,23.0759947879066,22.8816069948978,23.0567224515109,3635.7812857528,0.0,1.0
2020-10-21,26.45,26.55,26.3,26.3,9141,23.1706044393033,23.2582059683744,23.0392021456967,23.0392021456967,10434.7493667399,0.0,1.0
2020-10-22,26.1812,26.6591,26.1812,26.47,18053,22.9351315291603,23.353779236591,22.9351315291603,23.1881247451176,20608.0877713329,0.0,1.0
2020-10-23,25.9276,26.33,25.9205,26.16,12857,22.712974051436,23.065482604418,22.7067543428719,22.9165600049972,14676.6844555491,0.0,1.0
2020-10-26,26.56,26.81,26.25,26.31,20691,23.2669661212815,23.4859699439593,22.9954013811612,23.0479622986038,23619.4507326567,0.0,1.0
2020-10-27,26.73,26.74,26.35,26.6,23179,23.4158887207024,23.4246488736095,23.0830029102323,23.30200673291,26459.5838061112,0.0,1.0
2020-10-28,27.511,27.64,27.1,27.19,17175,24.1000566627476,24.2130626352493,23.7400143782654,23.8188557544294,19605.8221610061,0.0,1.0
2020-10-29,27.3866,27.65,27.3367,27.37,15597,23.9910803605832,24.2218227881564,23.9473671975767,23.9765385067574,17804.4837406237,0.0,1.0
2020-10-30,27.86,27.99,27.42,27.4942,10608,24.4057859992057,24.5196679869981,24.0203392712929,24.0853396058637,12109.3776700991,0.0,1.0
2020-11-02,27.4214,27.63,27.3122,27.61,16925,24.0215656926999,24.2043024823422,23.9259048229543,24.186782176528,19320.4390145577,0.0,1.0
2020-11-03,26.51,27.135,26.44,26.92,13602,23.223165356746,23.7706749134403,23.1618442863962,23.5823316259375,15527.1262319654,0.0,1.0
2020-11-04,26.6503,26.67,26.32,26.61,28355,23.3460703020327,23.3633278032597,23.0567224515109,23.3107668858171,32368.1564701793,0.0,1.0
2020-11-05,26.0697,26.31,25.9001,26.31,14207,22.837455824246,23.0479622986038,22.6888836309414,23.0479622986038,16217.7534463705,0.0,1.0
2020-11-06,26.189,26.271,26.0364,26.15,3094,22.9419644484278,23.0137977022661,22.8082845150653,22.9077998520901,3531.90182044558,0.0,1.0
2020-11-09,25.65,25.8,24.27,24.5,75609,22.4697922067346,22.6011945003413,21.2608911055536,21.4623746224171,86310.1372792729,0.0,1.0
2020-11-10,25.17,25.661,25.1,25.55,72159,22.0493048671934,22.4794283749324,21.9879837968436,22.3821906776635,82371.8498582847,0.0,1.0
2020-11-11,25.5279,25.61,25.38,25.45,10230,22.3628307397388,22.4347515951062,22.2332680782427,22.2945891485924,11677.8783526692,0.0,1.0
2020-11-12,26.0123,26.09,25.64,25.64,8389,22.7871725465592,22.8552389346474,22.4610320538275,22.4610320538275,9576.316862223,0.0,1.0
2020-11-13,25.4353,25.77,25.38,25.77,10979,22.281711723819,22.5749140416199,22.2332680782427,22.5749140416199,12532.8862594286,0.0,1.0
2020-11-16,24.6289,25.15,24.61,25.15,19101,21.5752929933897,22.0317845613792,21.5587363043953,22.0317845613792,21804.4139212447,0.0,1.0
2020-11-17,24.5562,25.24,24.5516,24.78,24935,21.511606681755,22.1106259375432,21.5075770114178,21.7076589038161,28464.115026765,0.0,1.0
2020-11-18,24.6258,24.6258,24.17,24.46,8910,21.5725773459885,21.5725773459885,21.1732895764825,21.4273340107887,10171.0553394215,0.0,1.0
2020-11-19,24.1697,24.68,24.1697,24.68,4785,21.1730267718953,21.620057374745,21.1730267718953,21.620057374745,5462.23342302266,0.0,1.0
2020-11-20,24.2854,24.35,24.0,24.02,44293,21.2743817410305,21.3309723288105,21.0243669770616,21.0418872828759,50561.9028225586,0.0,1.0
2020-11-23,23.5761,24.19,23.45,24.19,15596,20.6530240953293,21.1908098822967,20.5425585671706,21.1908098822967,17803.3422080379,0.0,1.0
2020-11-24,23.17,23.38,23.08,23.27,26635,20.2972742857716,20.4812374968209,20.2184329096076,20.3848758148427,30404.7204226141,0.0,1.0
2020-11-25,23.43,23.57,23.27,23.27,40260,20.5250382613564,20.6476804020559,20.3848758148427,20.3848758148427,45958.1019040528,0.0,1.0
2020-11-27,23.35,23.45,23.28,23.31,11174,20.4549570380996,20.5425585671706,20.3936359677498,20.4199164264711,12755.4851136583,0.0,1.0
2020-11-30,23.6307,23.836,23.35,23.36,13893,20.7008545302021,20.880700469385,20.4549570380996,20.4637171910067,15859.3122144313,0.0,1.0
2020-12-01,23.3609,23.585,23.31,23.34,5314,20.4645056047683,20.6608206314166,20.4199164264711,20.4461968851924,6066.10416090751,0.0,1.0
2020-12-02,23.395,23.5635,23.35,23.35,5393,20.4943777261815,20.6419863026663,20.4549570380996,20.4549570380996,6156.28523518522,0.0,1.0
2020-12-03,23.2299,23.3,23.05,23.3,43671,20.3497476016852,20.411156273564,20.1921524508863,20.411156273564,49851.8695541948,0.0,1.0
2020-12-04,23.2257,23.405,23.2257,23.351,2593,20.3460683374642,20.5031378790887,20.3460683374642,20.4558330533903,2959.99399496296,0.0,1.0
2020-12-07,23.2274,23.3,23.15,23.24,4815,20.3475575634584,20.411156273564,20.2797539799574,20.3585953561213,5496.47940059647,0.0,1.0
2020-12-08,23.0835,23.34,23.03,23.14,13352,20.2214989631251,20.4461968851924,20.1746321450721,20.2709938270503,15241.7430855169,0.0,1.0
2020-12-09,22.9354,23.14,22.83,23.05,10868,20.0917610985708,20.2709938270503,19.9994290869299,20.1921524508863,12406.1761424055,0.0,1.0
2020-12-10,22.9729,23.2459,22.97,23.05,4762,20.1246116719725,20.3637638463365,20.1220712276294,20.1921524508863,5435.9781735494,0.0,1.0
2020-12-11,23.3,23.45,23.01,23.07,65328,20.411156273564,20.5425585671706,20.1571118392578,20.2096727567005,74574.0407647282,0.0,1.0
2020-12-14,23.4764,23.5,23.07,23.07,12765,20.5656853708454,20.5863593317062,20.2096727567005,20.2096727567005,14571.6634576561,0.0,1.0
2020-12-15,23.0275,23.38,23.0275,23.375,14753,20.1724421068453,20.4812374968209,20.1724421068453,20.4768574203673,16841.0302382139,0.0,1.0
2020-12-16,23.14,23.1626,22.8831,22.8831,7187,20.2709938270503,20.2907917726203,20.0459454988666,20.0459454988666,8204.19469409902,0.0,1.0
2020-12-17,22.8346,23.06,22.64,23.01,15743,20.0034587572672,20.2009126037934,19.8329861816948,20.1571118392578,17971.1474981495,0.0,1.0
2020-12-18,23.1138,23.1446,22.82,23.09,3818,20.2480422264336,20.2750234973875,19.9906689340228,20.2271930625147,4358.3714125602,0.0,1.0
2020-12-21,23.0867,23.46,23.02,23.33,13050,20.2243022120554,20.5513187200777,20.165871992165,20.4374367322853,14897.0002446072,0.0,1.0
2020-12-22,23.1502,23.22,22.96,22.96,7194,20.2799291830155,20.3410750503071,20.1133110747223,20.1133110747223,8212.18542219959,0.0,1.0
2020-12-23,22.84,22.9348,22.78,22.9348,26755,20.008189239837,20.0912354893964,19.9556283223943,20.0912354893964,30541.7043329094,0.0,1.0
2020-12-24,22.97,23.01,22.83,22.83,4926,20.1220712276294,20.1571118392578,19.9994290869299,19.9994290869299,5623.18951761957,0.0,1.0
2020-12-28,22.7012,23.01,22.6199,22.73,31849,19.8865983174863,20.1571118392578,19.8153782743515,19.9118275578588,36356.6713249423,0.0,1.0
2020-12-29,22.87,22.97,22.64,22.64,15346,20.0344696985583,20.1220712276294,19.8329861816948,19.8329861816948,17517.9590615895,0.0,1.0
2020-12-30,22.78,22.79,22.56,22.75,35739,19.9556283223943,19.9643884753014,19.7629049584379,19.929347863673,40797.2330836797,0.0,1.0
2020-12-31,22.8175,22.91,22.72,22.72,29953,19.988478895796,20.0695103101868,19.9030674049517,19.9030674049517,34192.3255422775,0.0,1.0
2021-01-04,22.88,23.1,22.75,22.75,30190,20.0432298514654,20.2359532154218,19.929347863673,19.929347863673,34462.8687651106,0.0,1.0
2021-01-05,22.55,22.89,22.491,22.87,10952,19.7541448055308,20.0519900043725,19.7024599033789,20.0344696985583,12502.0648796122,0.0,1.0
2021-01-06,21.48,22.56,21.42,22.31,23718,18.8168084444702,19.7629049584379,18.7642475270275,19.5439011357602,27074.869869854,0.0,1.0
2021-01-07,21.4089,21.47,21.32,21.3755,27947,18.7545237573006,18.8080482915631,18.6766459979564,18.7252648465909,31902.4111751754,0.0,1.0
2021-01-08,21.4597,21.65,21.2302,21.25,12523,18.7990253340687,18.965731043891,18.5979798248506,18.6153249276067,14295.412571894,0.0,1.0
2021-01-11,20.9893,21.74,20.97,21.72,16631,18.3869477413183,19.044572420055,18.3700406462076,19.0270521142408,18984.8284343344,0.0,1.0
2021-01-12,20.474,20.9,20.47,20.89,15585,17.935537062015,18.3087195758578,17.9320330008522,18.2999594229507,17790.7853495942,0.0,1.0
2021-01-13,20.6435,20.72,20.55,20.55,4213,18.0840216537905,18.1510368235299,18.002114224109,18.002114224109,4809.27678394869,0.0,1.0
2021-01-14,20.22,20.54,20.16,20.54,23190,17.7130291781744,17.9933540712019,17.6604682607318,17.9933540712019,26472.140664555,0.0,1.0
2021-01-15,20.4503,20.61,20.25,20.39,13551,17.9147754996251,18.0546751415517,17.7393096368958,17.8619517775953,15468.9080700899,0.0,1.0
2021-01-19,20.6005,20.65,20.23,20.23,13273,18.0463529962899,18.0897157531801,17.7217893310815,17.7217893310815,15151.5620112393,0.0,1.0
2021-01-20,20.535,20.62,20.455,20.455,6098,17.9889739947484,18.0634352944588,17.9188927714915,17.9188927714915,6961.06570816972,0.0,1.0
2021-01-21,20.3284,20.45,20.18,20.45,7980,17.8079892356875,17.9145126950379,17.677988566546,17.9145126950379,9109.4300346334,0.0,1.0
2021-01-22,20.17,20.59,20.17,20.38,9353,17.6692284136389,18.0371548357375,17.6692284136389,17.8531916246882,10676.7542749281,0.0,1.0
2021-01-25,19.9401,20.06,19.12,20.06,26472,17.4678324983044,17.5728667316607,16.7494123583924,17.5728667316607,30218.6506111298,0.0,1.0
2021-01-26,19.512,20.05,19.5,19.86,38568,17.0928103523511,17.5641065787536,17.0822981688626,17.3976636735185,44026.6287688899,0.0,1.0
2021-01-27,19.1614,19.72,18.9582,19.72,87859,16.7856793914279,17.275021532819,16.6076730843554,17.275021532819,100293.911455245,0.0,1.0
2021-01-28,19.8,19.97,18.95,19.62,104650,17.3451027560758,17.4940253554967,16.6004897589716,17.1874200037479,119461.385103307,0.0,1.0
2021-01-29,19.97,20.05,19.45,19.45,61230,17.4940253554967,17.5641065787536,17.038497404327,17.038497404327,69896.0402281458,0.0,1.0
2021-02-01,20.1661,20.35,19.93,19.93,25193,17.6658119540051,17.8269111659668,17.4589847438683,17.4589847438683,28758.6304338997,0.0,1.0
2021-02-02,20.0954,20.23,19.9645,20.23,23204,17.6038776729519,17.7217893310815,17.4892072713978,17.7217893310815,26488.122120756,0.0,1.0
2021-02-03,19.72,20.035,19.69,19.85,39105,17.275021532819,17.5509663493929,17.2487410740977,17.3889035206114,44639.631767461,0.0,1.0
2021-02-04,19.27,19.5,19.2,19.5,12149,16.8808146519991,17.0822981688626,16.8194935816493,17.0822981688626,13868.4793848072,0.0,1.0
2021-02-05,19.2302,19.32,19.07,19.19,27970,16.8459492434288,16.9246154165346,16.7056115938569,16.8107334287422,31928.6664246486,0.0,1.0
2021-02-08,18.89,19.18,18.89,19.18,45843,16.5479288415289,16.8019732758351,16.5479288415289,16.8019732758351,52331.2783305388,0.0,1.0
2021-02-09,18.9333,18.97,18.82,18.93,16736,16.5858603036167,16.6180100647858,16.4866077711792,16.5829694531574,19104.6893558427,0.0,1.0
2021-02-10,18.8099,19.0699,18.73,18.93,15512,16.477760016743,16.7055239923278,16.4077663950152,16.5829694531574,17707.4534708312,0.0,1.0
2021-02-11,18.9123,18.93,18.59,18.66,6964,16.5674639825118,16.5829694531574,16.2851242543157,16.3464453246654,7949.63292746704,0.0,1.0
2021-02-12,18.965,19.0284,18.87,18.89,23262,16.6136299883322,16.6691693577633,16.5304085357147,16.5479288415289,26554.3310107322,0.0,1.0
2021-02-16,18.9768,19.15,18.81,18.81,9662,16.6239669687626,16.7756928171138,16.4778476182721,16.4778476182721,11029.4878439384,0.0,1.0
2021-02-17,19.0,19.16,18.9601,19.12,16128,16.6442905235071,16.7844529700209,16.6093375134078,16.7494123583924,18410.6375436802,0.0,1.0
2021-02-18,19.08,19.245,19.005,19.21,12431,16.714371746764,16.8589142697313,16.6486705999607,16.8282537345564,14190.391574001,0.0,1.0
2021-02-19,18.9215,19.0,18.87,19.0,12988,16.5755233231863,16.6442905235071,16.5304085357147,16.6442905235071,14826.2252242881,0.0,1.0
2021-02-22,18.8601,18.94,18.74,18.94,12107,16.5217359843367,16.5917296060645,16.4165265479223,16.5917296060645,13820.5350162038,0.0,1.0
2021-02-23,18.9523,19.425,18.9,19.01,15724,16.6025045941402,17.0165970220593,16.556688994436,16.6530506764142,17949.4583790195,0.0,1.0
2021-02-24,18.9008,19.14,18.81,18.81,13280,16.5573898066686,16.7669326642067,16.4778476182721,16.4778476182721,15159.5527393398,0.0,1.0
2021-02-25,19.355,19.4,18.75,18.75,17142,16.9552759517095,16.9946966397915,16.4252867008294,16.4252867008294,19568.1515856749,0.0,1.0
2021-02-26,19.5157,19.6532,19.15,19.15,12017,17.0960516089267,17.2165037113995,16.7756928171138,16.7756928171138,13717.7970834824,0.0,1.0
2021-03-01,18.9772,19.49,18.88,19.49,7779,16.6243173748789,17.0735380159555,16.5391686886218,17.0735380159555,8879.98198488889,0.0,1.0
2021-03-02,19.1671,19.1671,18.8999,18.91,3411,16.7906726785849,16.7906726785849,16.556601392907,16.5654491473431,3893.76765014218,0.0,1.0
2021-03-03,18.99,19.1501,18.7501,19.1501,12248,16.6355303706,16.7757804186428,16.4253743023585,16.7757804186428,13981.4911108008,0.0,1.0
2021-03-04,19.06,19.55,18.8674,19.07,27315,16.6968514409498,17.1260989333981,16.5281308959589,16.7056115938569,31180.9625809538,0.0,1.0
2021-03-05,18.8705,19.525,18.87,19.0,16544,16.5308465433601,17.1041985511304,16.5304085357147,16.6442905235071,18885.5150993703,0.0,1.0
2021-03-08,18.12,18.76,18.05,18.76,44617,15.8733970676815,16.4340468537365,15.8120759973318,16.4340468537365,50931.7593803558,0.0,1.0
2021-03-09,18.0782,18.2,17.85,17.85,17262,15.8367796285298,15.9434782909384,15.6368729391896,15.6368729391896,19705.1354959702,0.0,1.0
2021-03-10,17.88,18.15,17.8592,18.06,34433,15.6631533979109,15.8996775264029,15.6449322798641,15.8208361502389,39306.3915266331,0.0,1.0
2021-03-11,17.7467,17.91,17.71,17.91,7156,15.5463805596592,15.6894338566322,15.5142307984901,15.6894338566322,8168.80718393941,0.0,1.0
2021-03-12,17.4714,17.77,17.46,17.77,18420,15.3052135501264,15.5667917159327,15.2952269758123,15.5667917159327,21027.0302303193,0.0,1.0
2021-03-15,17.1426,17.38,17.1048,17.38,7975,15.0171797225407,15.2251457525555,14.9840663445518,15.2251457525555,9103.72237170444,0.0,1.0
2021-03-16,17.375,17.375,17.2699,17.3,3538,15.2207656761019,15.2207656761019,15.1286964690482,15.1550645292986,4038.74228853797,0.0,1.0
2021-03-17,17.4196,17.5376,17.39,17.44,8684,15.2598359580676,15.3632057623715,15.2339059054626,15.2777066699981,9913.06897503215,0.0,1.0
2021-03-18,17.64,17.69,17.2734,17.46,7157,15.4529097281403,15.4967104926758,15.1317625225657,15.2952269758123,8169.94871652522,0.0,1.0
2021-03-19,17.3631,17.67,17.35,17.67,4522,15.2103410941425,15.4791901868616,15.1988652938341,15.4791901868616,5162.01035295891,0.0,1.0
2021-03-22,17.4482,17.6,17.375,17.385,4159,15.284889995382,15.4178691165119,15.2207656761019,15.229525829009,4747.63402431582,0.0,1.0
2021-03-23,17.8702,17.8863,17.55,17.6,30737,15.654568448062,15.6686722942424,15.3740683519763,15.4178691165119,35087.2870895396,0.0,1.0
2021-03-24,18.1894,18.19,17.68,17.78,10692,15.9341925288569,15.9347181380313,15.4879503397687,15.5755518688398,12205.2664073058,0.0,1.0
2021-03-25,17.7427,18.44,17.71,18.29,10732,15.5428764984963,16.153721960709,15.5142307984901,16.0223196671024,12250.9277107376,0.0,1.0
2021-03-26,17.3697,17.656,17.36,17.6,8783,15.2161227950611,15.4669259727917,15.2076254467413,15.4178691165119,10026.0807010257,0.0,1.0
2021-03-29,17.6034,17.62,17.25,17.25,3768,15.4208475685003,15.4353894223261,15.1112637647631,15.1112637647631,4301.29478327051,0.0,1.0
2021-03-30,17.3723,17.75,17.32,17.75,3776,15.218400434817,15.5492714101185,15.1725848351128,15.5492714101185,4310.42704395686,0.0,1.0
2021-03-31,17.4433,17.4599,17.32,17.34,4193,15.2805975204575,15.2951393742833,15.1725848351128,15.190105140927,4786.44613223281,0.0,1.0
2021-04-01,17.4373,17.55,17.3866,17.3866,4644,15.2753414287132,15.3740683519763,15.2309274534742,15.2309274534742,5301.27732842576,0.0,1.0
2021-04-05,17.1214,17.2905,17.1214,17.17,3209,14.9986081983776,15.1467423840368,14.9986081983776,15.0411825415062,3663.17806781186,0.0,1.0
2021-04-06,17.1469,17.1469,17.0,17.1,3498,15.0209465882908,15.0209465882908,14.8922599420853,14.9798614711564,3993.08098510621,0.0,1.0
2021-04-07,17.1897,17.238,17.13,17.1494,5348,15.0584400427332,15.1007515812745,15.0061419298777,15.0231366265175,6104.91626882449,0.0,1.0
2021-04-08,17.0684,17.295,17.06,17.06,4890,14.95217938797,15.150684452845,14.944820859528,14.944820859528,5582.09434453098,0.0,1.0
2021-04-09,16.8179,17.0019,16.8179,17.0,3675,14.7327375576469,14.8939243711377,14.7327375576469,14.8922599420853,4195.13225279169,0.0,1.0
2021-04-12,16.6683,16.85,16.64,16.85,6056,14.6016856701565,14.7608576484787,14.5768944374294,14.7608576484787,6913.12133956641,0.0,1.0
2021-04-13,16.8357,16.95,16.815,16.85,4444,14.7483306298215,14.8484591775498,14.7301971133038,14.7608576484787,5072.97081126703,0.0,1.0
2021-04-14,16.8718,16.8718,16.7,16.75,3184,14.7799547818162,14.7799547818162,14.6294553548721,14.6732561194076,3634.63975316701,0.0,1.0
2021-04-15,16.8046,16.88,16.75,16.87,6715,14.7210865542804,14.7871381072,14.6732561194076,14.7783779542929,7665.39131360443,0.0,1.0
2021-04-16,16.6459,16.675,16.6,16.65,4289,14.5820629276446,14.6075549726043,14.541853825801,14.5856545903365,4896.03326046901,0.0,1.0
2021-04-19,16.812,16.812,16.73,16.779,3666,14.7275690674317,14.7275690674317,14.6557358135934,14.6986605628382,4184.85845951955,0.0,1.0
2021-04-20,17.0602,17.2,16.93,16.93,4805,14.9449960625861,15.0674630002275,14.8309388717356,14.8309388717356,5485.06407473854,0.0,1.0
2021-04-21,16.8151,17.02,16.79,17.02,2522,14.7302847148329,14.9097802478995,14.708296731036,14.9097802478995,2878.94518137161,0.0,1.0
2021-04-22,16.79,16.87,16.65,16.87,5308,14.708296731036,14.7783779542929,14.5856545903365,14.7783779542929,6059.25496539276,0.0,1.0
2021-04-23,16.5713,16.7006,16.52,16.68,3471,14.5167121869576,14.6299809640465,14.4717726025441,14.6119350490578,3962.25960528978,0.0,1.0
2021-04-26,16.8284,16.84,16.45,16.45,2585,14.7419357181993,14.7520974955716,14.4104515321943,14.4104515321943,2950.86173427662,0.0,1.0
2021-04-27,16.6234,16.67,16.6234,16.67,514,14.5623525836036,14.6031748961507,14.5623525836036,14.6031748961507,586.747749097941,0.0,1.0
2021-04-28,16.66,16.7197,16.59,16.7197,19822,14.5944147432436,14.6467128560991,14.5330936728939,14.6467128560991,22627.458915602,0.0,1.0
2021-04-29,16.6013,16.6601,16.53,16.54,2074,14.5429926456789,14.5945023447727,14.4805327554512,14.4892929083583,2367.53858293605,0.0,1.0
2021-04-30,16.7437,16.795,16.59,16.79,5040,14.6677372230761,14.7126768074896,14.5330936728939,14.708296731036,5753.32423240005,0.0,1.0
2021-05-03,16.366,16.72,16.25,16.72,8297,14.3368662477746,14.6469756606863,14.2352484740521,14.6469756606863,9471.29586433,0.0,1.0
2021-05-04,16.4583,16.61,16.4,16.4,1557,14.4177224591072,14.5506139787081,14.3666507676588,14.3666507676588,1777.36623608073,0.0,1.0
2021-05-05,16.443,16.443,16.33,16.36,11307,14.4043194251594,14.4043194251594,14.305329697309,14.3316101560303,12907.3089475689,0.0,1.0
2021-05-06,16.2352,16.5,16.2352,16.5,5329,14.2222834477496,14.4542522967299,14.2222834477496,14.4542522967299,6083.22714969442,0.0,1.0
2021-05-07,16.0427,16.2,16.0427,16.2,10334,14.0536505042878,14.1914477095166,14.0536505042878,14.1914477095166,11796.5977415917,0.0,1.0
2021-05-10,16.1225,16.1225,15.76,15.93,7577,14.1235565244865,14.1235565244865,13.8060009816038,13.9549235810247,8649.39240255857,0.0,1.0
2021-05-11,16.4226,16.6567,16.35,16.49,13890,14.3864487132288,14.5915238927843,14.3228500031232,14.4454921438228,15855.887616674,0.0,1.0
2021-05-12,17.15,17.21,16.53,16.56,12979,15.023662235692,15.0762231531346,14.4805327554512,14.5068132141725,14815.9514310159,0.0,1.0
2021-05-13,16.8419,17.19,16.7,17.19,5207,14.7537619246239,15.0587028473204,14.6294553548721,15.0587028473204,5943.9601742276,0.0,1.0
2021-05-14,16.281,16.53,16.281,16.515,9301,14.2624049480642,14.4805327554512,14.2624049480642,14.4673925260905,10617.3945804668,0.0,1.0
2021-05-17,16.135,16.42,16.13,16.42,4091,14.1345067156204,14.384171073473,14.1301266391668,14.384171073473,4670.00980848186,0.0,1.0
2021-05-18,16.3134,16.3134,16.05,16.09,844,14.2907878434832,14.2907878434832,14.06004541591,14.0950860275384,963.45350240985,0.0,1.0
2021-05-19,16.6949,16.84,16.54,16.6,6957,14.6249876768894,14.7520974955716,14.4892929083583,14.541853825801,7941.64219936651,0.0,1.0
2021-05-20,16.8625,16.99,16.72,16.72,5367,14.7718078396126,14.8834997891782,14.6469756606863,14.6469756606863,6126.60538795456,0.0,1.0
2021-05-21,16.8505,16.8624,16.8,16.86,1625,14.761295656124,14.7717202380835,14.7170568839431,14.7696178013858,1854.9904519147,0.0,1.0
2021-05-24,16.853,16.86,16.62,16.62,3030,14.7634856943508,14.7696178013858,14.5593741316152,14.5593741316152,3458.84373495479,0.0,1.0
2021-05-25,16.9258,16.9258,16.83,16.83,1220,14.8272596075146,14.8272596075146,14.7433373426645,14.7433373426645,1392.66975466826,0.0,1.0
2021-05-26,16.5439,16.87,16.51,16.87,6022,14.4927093679921,14.7783779542929,14.463012449637,14.7783779542929,6874.30923164941,0.0,1.0
2021-05-27,16.431,16.515,16.4,16.42,1759,14.3938072416708,14.4673925260905,14.3666507676588,14.384171073473,2007.95581841105,0.0,1.0
2021-05-28,16.5019,16.5019,16.38,16.4599,6193,14.4559167257822,14.4559167257822,14.3491304618446,14.4191240835724,7069.51130382015,0.0,1.0
2021-06-01,16.46,16.49,16.39,16.49,5128,14.4192116851014,14.4454921438228,14.3578906147517,14.4454921438228,5853.7790999499,0.0,1.0
2021-06-02,16.2332,16.6,16.2332,16.36,6382,14.2205314171682,14.541853825801,14.2205314171682,14.3316101560303,7285.26096253514,0.0,1.0
2021-06-03,16.4945,16.4945,16.41,16.4799,1644,14.449434212631,14.449434212631,14.3754109205659,14.4366443893866,1876.67957104477,0.0,1.0
2021-06-04,16.4592,16.615,16.4592,16.54,3161,14.4185108728689,14.5549940551616,14.4185108728689,14.4892929083583,3608.38450369375,0.0,1.0
2021-06-07,16.3744,16.49,16.371,16.43,3012,14.3442247762166,14.4454921438228,14.3412463242282,14.3929312263801,3438.2961484105,0.0,1.0
2021-06-08,16.1196,16.2721,16.0701,16.2721,2582,14.1210160801434,14.2546084119769,14.0776533232533,14.2546084119769,2947.43713651924,0.0,1.0
2021-06-09,16.305,16.305,16.131,16.16,2432,14.2834293150412,14.2834293150412,14.1310026544576,14.1564070978882,2776.20724865019,0.0,1.0
2021-06-10,16.3647,16.3647,16.12,16.12,435,14.3357274278967,14.3357274278967,14.1213664862597,14.1213664862597,496.566674820242,0.0,1.0
2021-06-11,16.119,16.1601,16.11,16.1601,1236,14.120490470969,14.1564946994172,14.1126063333526,14.1564946994172,1410.93427604097,0.0,1.0
2021-06-14,16.2485,16.25,16.0,16.0,1457,14.2339344511161,14.2352484740521,14.0162446513744,14.0162446513744,1663.21297750136,0.0,1.0
2021-06-15,16.4047,16.5382,16.3699,16.37,3501,14.3707680395251,14.487716080835,14.3402827074084,14.3403703089375,3996.50558286361,0.0,1.0
2021-06-16,16.4409,16.59,16.44,16.5501,3478,14.4024797930489,14.5330936728939,14.4016913792872,14.4981406627945,3970.25033339034,0.0,1.0
2021-06-17,16.5663,16.6225,16.31,16.31,5536,14.512332110504,14.561564169842,14.2878093914948,14.2878093914948,6319.5243949537,0.0,1.0
2021-06-18,16.86,16.86,16.755,16.85,1931,14.7696178013858,14.7696178013858,14.6776361958612,14.7608576484787,2204.29942316756,0.0,1.0
2021-06-21,16.4858,16.74,16.4858,16.69,3985,14.4418128796018,14.6644959665005,14.4418128796018,14.6206952019649,4549.00735438773,0.0,1.0
2021-06-22,16.2142,16.48,16.2142,16.48,2484,14.2038871266447,14.4367319909157,14.2038871266447,14.4367319909157,2835.56694311145,0.0,1.0
2021-06-23,16.155,16.2386,16.075,16.21,5097,14.1520270214346,14.225261899738,14.0819457981777,14.2002078624237,5818.39158979029,0.0,1.0
2021-06-24,16.065,16.14,16.0604,16.13,2756,14.0731856452706,14.138886792074,14.0691559749334,14.1301266391668,3146.06380644733,0.0,1.0
2021-06-25,15.9737,16.05,15.84,16.05,2415,13.9932054492287,14.06004541591,13.8760822048607,14.06004541591,2756.80119469169,0.0,1.0
2021-06-28,16.0946,16.18,16.04,16.07,1209,14.0991156978757,14.1739274037024,14.0512852630029,14.0775657217242,1380.11289622453,0.0,1.0
2021-06-29,16.1366,16.1366,15.9883,16.05,2290,14.1359083400855,14.1359083400855,14.0059952724731,14.06004541591,2614.10962146749,0.0,1.0
2021-06-30,15.939,16.05,15.9,15.91,1382,13.9628077186411,14.06004541591,13.9286431223033,13.9374032752104,1577.59803356683,0.0,1.0
2021-07-01,15.9001,15.935,15.87,15.935,11262,13.9287307238324,13.9593036574782,13.902362663582,13.9593036574782,12855.9399812082,0.0,1.0
2021-07-02,15.9204,15.97,15.78,15.78,4468,13.9465138342338,13.9899641926531,13.823521287418,13.823521287418,5100.36759332609,0.0,1.0
2021-07-06,16.1504,16.28,15.98,15.98,4722,14.1479973510973,14.2615289327735,13.9987243455602,13.9987243455602,5390.31687011768,0.0,1.0
2021-07-07,16.1252,16.24,16.1,16.22,7691,14.1259217657714,14.226488321145,14.1038461804455,14.2089680153308,8779.52711733905,0.0,1.0
2021-07-08,16.2994,16.51,16.1901,16.38,7614,14.2785236294133,14.463012449637,14.1827751581386,14.3491304618446,8691.62910823291,0.0,1.0
2021-07-09,15.91,16.16,15.9001,16.16,10068,13.9374032752104,14.1564070978882,13.9287307238324,14.1564070978882,11492.9500737706,0.0,1.0
2021-07-12,15.8877,15.9051,15.82,15.9,3458,13.9178681342276,13.933110800286,13.8585618990465,13.9286431223033,3947.41968167447,0.0,1.0
2021-07-13,16.0716,16.08,15.99,16.04,1813,14.0789673461893,14.0863258746313,14.0074844984673,14.0512852630029,2069.59857804391,0.0,1.0
2021-07-14,16.0752,16.08,15.94,15.98,3380,14.0821210012359,14.0863258746313,13.9636837339318,13.9987243455602,3858.38013998257,0.0,1.0
2021-07-15,16.2389,16.379,16.08,16.12,3018,14.2255247043253,14.3482544465539,14.0863258746313,14.1213664862597,3445.14534392526,0.0,1.0
2021-07-16,16.4217,16.43,16.091,16.1,4044,14.3856602994672,14.3929312263801,14.0959620428291,14.1038461804455,4616.35777694957,0.0,1.0
2021-07-19,16.56,16.73,16.54,16.7,23692,14.5068132141725,14.6557358135934,14.4892929083583,14.6294553548721,27045.1900226234,0.0,1.0
2021-07-20,16.1571,16.36,16.11,16.3599,2582,14.1538666535451,14.3316101560303,14.1126063333526,14.3315225545013,2947.43713651923,0.0,1.0
2021-07-21,15.9345,16.03,15.901,16.03,14223,13.9588656498329,14.0425251100958,13.929519137594,14.0425251100958,16236.0179677432,0.0,1.0
2021-07-22,16.1237,16.14,16.0,16.0,2472,14.1246077428354,14.138886792074,14.0162446513744,14.0162446513744,2821.86855208192,0.0,1.0
2021-07-23,15.9825,16.1014,15.9825,16.1014,532,14.000914383787,14.1050726018525,14.000914383787,14.1050726018525,607.295335642226,0.0,1.0
2021-07-26,15.96,15.9601,15.9001,15.9001,1003,13.981204039746,13.9812916412751,13.9287307238324,13.9287307238324,1144.95718355104,0.0,1.0
2021-07-27,16.1251,16.25,16.09,16.15,2045,14.1258341642424,14.2352484740521,14.0950860275384,14.1476469449811,2334.43413794803,0.0,1.0
2021-07-28,16.1185,16.18,16.02,16.17,24969,14.1200524633237,14.1739274037024,14.0337649571886,14.1651672507953,28502.9271346818,0.0,1.0
2021-07-29,16.0196,16.02,15.91,16.0,4234,14.0334145510724,14.0337649571886,13.9374032752104,14.0162446513744,4833.24896825034,0.0,1.0
2021-07-30,16.085,16.11,15.98,16.11,5603,14.0907059510849,14.1126063333526,13.9987243455602,14.1126063333526,6396.00707820185,0.0,1.0
2021-08-02,16.0962,16.0962,16.08,16.09,774,14.1005173223408,14.1005173223408,14.0863258746313,14.0950860275384,883.546221404294,0.0,1.0
2021-08-03,15.8682,16.0401,15.81,16.03,3188,13.9007858360587,14.0513728645319,13.8498017461394,14.0425251100958,3639.20588351019,0.0,1.0
2021-08-04,16.271,16.29,16.0,16.0,1812,14.2536447951571,14.2702890856806,14.0162446513744,14.0162446513744,2068.45704545811,0.0,1.0
2021-08-05,16.055,16.21,16.04,16.18,2483,14.0644254923635,14.2002078624237,14.0512852630029,14.1739274037024,2834.42541052566,0.0,1.0
2021-08-06,15.97,15.975,15.931,15.94,650,13.9899641926531,13.9943442691067,13.9557995963154,13.9636837339318,741.996180765879,0.0,1.0
2021-08-09,15.9994,16.075,15.9994,16.06,1251,14.0157190422,14.0819457981777,14.0157190422,14.0688055688171,1428.05726482787,0.0,1.0
2021-08-10,15.48,16.02,15.46,16.02,15975,13.5607167002048,14.0337649571886,13.5431963943905,14.0337649571886,18235.9830580537,0.0,1.0
2021-08-11,15.355,15.48,15.355,15.39,2117,13.4512147888659,13.5607167002048,13.4512147888659,13.4818753240408,2416.62448412518,0.0,1.0
2021-08-12,15.4327,15.5107,15.22,15.28,3796,13.5192811769541,13.5876103696296,13.3329527246199,13.3855136420626,4333.25769567274,0.0,1.0
2021-08-13,15.5844,15.5844,15.475,15.475,534,13.652172696555,13.652172696555,13.5563366237512,13.5563366237512,609.578400813813,0.0,1.0
2021-08-16,15.505,15.58,15.505,15.58,2710,13.5826170824725,13.6483182292758,13.5826170824725,13.6483182292758,3093.55330750082,0.0,1.0
2021-08-17,15.8481,15.959,15.68,15.68,8965,13.8831779287154,13.9803280244553,13.7359197583469,13.7359197583469,10233.8396316402,0.0,1.0
2021-08-18,15.7591,15.85,15.58,15.85,16338,13.8052125678422,13.8848423577678,13.6483182292758,13.8848423577678,18650.3593866968,0.0,1.0
2021-08-19,15.774,15.9,15.74,15.78,15754,13.8182651956738,13.9286431223033,13.7884806757896,13.823521287418,17983.7043565933,0.0,1.0
2021-08-20,15.399,15.78,15.36,15.78,9160,13.4897594616572,13.823521287418,13.4555948653194,13.823521287418,10456.4384858699,0.0,1.0
2021-08-23,15.3313,15.3745,15.2,15.2,3801,13.430453226476,13.4682970870348,13.3154324188057,13.3154324188057,4338.96535860171,0.0,1.0
2021-08-24,15.2439,15.269,15.18,15.2583,885,13.3538894900679,13.3758774738648,13.2979121129915,13.3665041102541,1010.25633842739,0.0,1.0
2021-08-25,15.0919,15.19,15.0301,15.12,1977,13.2207351658799,13.3066722658986,13.1665974209139,13.2453511955488,2256.80992211406,0.0,1.0
2021-08-26,15.4358,15.5248,15.25,15.25,8737,13.5219968243553,13.5999621852286,13.3592331833412,13.3592331833412,9973.57020207923,0.0,1.0
2021-08-27,15.4112,15.46,15.3699,15.46,8584,13.5004468482038,13.5431963943905,13.4642674166975,13.5431963943905,9798.91571645281,0.0,1.0
2021-08-30,15.295,15.3,15.23,15.27,3715,13.3986538714232,13.4030339478768,13.341712877527,13.3767534891555,4240.79355622346,0.0,1.0
2021-08-31,15.3832,15.4801,15.3499,15.35,2067,13.4759184200639,13.5608043017338,13.4467471108833,13.4468347124123,2359.5478548355,0.0,1.0
2021-09-01,15.2838,15.39,15.27,15.39,2915,13.3888425001673,13.4818753240408,13.3767534891555,13.4818753240408,3327.56748758851,0.0,1.0
2021-09-02,15.275,15.275,15.155,15.16,3220,13.381133565609,13.381133565609,13.2760117307237,13.2803918071773,3675.73492625559,0.0,1.0
2021-09-03,15.3405,15.4101,15.32,15.41,1887,13.4385125671506,13.4994832313841,13.420554253691,13.499395629855,2154.07198939263,0.0,1.0
2021-09-07,15.605,15.605,15.5,15.5,539,13.6702186115436,13.6702186115436,13.578237006019,13.578237006019,615.286063742783,0.0,1.0
2021-09-08,15.7508,15.7728,15.72,15.72,1771,13.7979416409293,13.8172139773249,13.7709603699754,13.7709603699754,2021.65420944057,0.0,1.0
2021-09-09,15.5806,15.66,15.55,15.66,1828,13.6488438384503,13.7183994525327,13.6220377705545,13.7183994525327,2086.72156683081,0.0,1.0
2021-09-10,15.815,15.815,15.63,15.7629,8251,13.8541818225929,13.8541818225929,13.6921189938114,13.8085414259469,9418.78536538349,0.0,1.0
2021-09-13,15.84,15.85,15.7023,15.84,6595,13.8760822048607,13.8848423577678,13.7554548993298,13.8760822048607,7528.40740330918,0.0,1.0
2021-09-14,15.98,16.01,15.83,15.83,7820,13.9987243455602,14.0250048042815,13.8673220519536,13.8673220519536,8926.78482090642,0.0,1.0
2021-09-15,15.8284,16.05,15.79,16.05,15660,13.8659204274884,14.06004541591,13.8322814403251,14.06004541591,17876.4002935288,0.0,1.0
2021-09-16,15.7341,15.761,15.68,15.72,2622,13.7833121855744,13.8068769968945,13.7359197583469,13.7709603699754,2993.09843995097,0.0,1.0
2021-09-17,15.7987,15.7987,15.72,15.74,2525,13.8399027733543,13.8399027733543,13.7709603699754,13.7884806757896,2882.369779129,0.0,1.0
2021-09-20,16.041,16.19,15.9285,15.9285,10388,14.0521612782936,14.1826875566095,13.9536095580886,13.9536095580886,11858.2405012245,0.0,1.0
2021-09-21,16.0322,16.13,15.8499,15.87,2911,14.0444523437353,14.1301266391668,13.8847547562387,13.902362663582,3323.00135724535,0.0,1.0
2021-09-22,15.854,16.005,15.76,15.94,20948,13.8883464189306,14.020624727828,13.8060009816038,13.9636837339318,23912.8246072056,0.0,1.0
2021-09-23,15.76,15.87,15.65,15.87,8172,13.8060009816038,13.902362663582,13.7096392996256,13.902362663582,9328.60429110579,0.0,1.0
2021-09-24,15.9,15.9,15.805,15.88,8219,13.9286431223033,13.9286431223033,13.8454216696858,13.9111228164891,9382.25632263811,0.0,1.0
2021-09-27,15.6721,15.82,15.625,15.82,2709,13.7289992375503,13.8585618990465,13.6877389173578,13.8585618990465,3092.41177491503,0.0,1.0
2021-09-28,15.8754,15.8754,15.7201,15.7201,6869,13.9070931461518,13.9070931461518,13.7710479715044,13.7710479715044,7841.18733181668,0.0,1.0
2021-09-29,15.7413,15.79,15.57,15.79,6884,13.7896194956675,13.8322814403251,13.6395580763687,13.8322814403251,7858.31032060356,0.0,1.0
2021-09-30,16.405,16.42,15.79,15.79,13482,14.3710308441123,14.384171073473,13.8322814403251,13.8322814403251,15390.1423216702,0.0,1.0
2021-10-01,16.391,16.6,16.26,16.26,33994,14.3587666300424,14.541853825801,14.2440086269593,14.2440086269593,38805.2587214696,0.0,1.0
2021-10-04,16.43,16.6,16.4,16.51,11501,14.3929312263801,14.541853825801,14.3666507676588,14.463012449637,13128.7662692129,0.0,1.0
2021-10-05,16.3935,16.431,16.235,16.431,3210,14.3609566682692,14.3938072416708,14.2221082446915,14.3938072416708,3664.31960039764,0.0,1.0
2021-10-06,16.46,16.62,16.41,16.62,11652,14.4192116851014,14.5593741316152,14.3754109205659,14.5593741316152,13301.1376896678,0.0,1.0
2021-10-07,16.1535,16.1535,16.0,16.0501,7510,14.1507129984985,14.1507129984985,14.0162446513744,14.060133017439,8572.90971931041,0.0,1.0
2021-10-08,16.265,16.27,16.17,16.27,2885,14.2483887034128,14.2527687798664,14.1651672507953,14.2527687798664,3293.32151001471,0.0,1.0
2021-10-11,16.4699,16.4699,16.1802,16.43,5996,14.4278842364795,14.4278842364795,14.1741026067605,14.3929312263801,6844.62938441877,0.0,1.0
2021-10-12,16.37,16.4,16.315,16.4,4030,14.3403703089375,14.3666507676588,14.2921894679484,14.3666507676588,4600.37632074844,0.0,1.0
2021-10-13,16.2243,16.27,16.18,16.27,5157,14.2127348810809,14.2527687798664,14.1739274037024,14.2527687798664,5886.88354493789,0.0,1.0
2021-10-14,15.9303,16.07,15.91,16.07,3627,13.9551863856119,14.0775657217242,13.9374032752104,14.0775657217242,4140.3386886736,0.0,1.0
2021-10-15,15.9756,15.9756,15.67,15.74,3893,13.9948698782811,13.9948698782811,13.7271596054398,13.7884806757896,4443.98635649471,0.0,1.0
2021-10-18,15.7504,15.918,15.7501,15.918,1217,13.797591234813,13.9444113975361,13.7973284302258,13.9444113975361,1389.24515691088,0.0,1.0
2021-10-19,15.8358,15.8632,15.73,15.73,2881,13.8724029406397,13.8964057596052,13.7797205228825,13.7797205228825,3288.75537967153,0.0,1.0
2021-10-20,15.7821,15.79,15.64,15.655,1963,13.8253609195285,13.8322814403251,13.7008791467185,13.7140193760792,2240.82846591296,0.0,1.0
2021-10-21,15.5227,15.83,15.52,15.83,2571,13.5981225531181,13.8673220519536,13.5957573118332,13.8673220519536,2934.8802780755,0.0,1.0
2021-10-22,15.46,15.52,15.39,15.52,1356,13.5431963943905,13.5957573118332,13.4818753240408,13.5957573118332,1547.91818633621,0.0,1.0
2021-10-25,15.2561,15.31,15.21,15.31,4904,13.3645768766146,13.4117941007839,13.3241925717128,13.4117941007839,5598.0758007321,0.0,1.0
2021-10-26,15.463,15.4799,15.2,15.2,3550,13.5458244402627,13.5606290986757,13.3154324188057,13.3154324188057,4052.44067956748,0.0,1.0
2021-10-27,15.7,15.7,15.41,15.41,5588,13.7534400641612,13.7534400641612,13.499395629855,13.499395629855,6378.88408941495,0.0,1.0
2021-10-28,15.5726,15.58,15.57,15.58,792,13.6418357161246,13.6483182292758,13.6395580763687,13.6483182292758,904.093807948577,0.0,1.0
2021-10-29,15.4778,15.64,15.46,15.64,4016,13.5587894665652,13.7008791467185,13.5431963943905,13.7008791467185,4584.39486454733,0.0,1.0
2021-11-01,15.2094,15.54,15.2094,15.54,15023,13.3236669625384,13.6132776176474,13.3236669625384,13.6132776176474,17149.2440363781,0.0,1.0
2021-11-02,15.0413,15.1584,15.0201,15.08,5877,13.1764087921699,13.2789901827121,13.1578372680068,13.2103105839204,6708.78700670933,0.0,1.0
2021-11-03,14.4495,15.0,14.44,15.0,18997,12.6579829431272,13.1402293606635,12.6496607978654,13.1402293606635,21685.6945323221,0.0,1.0
2021-11-04,14.4056,14.4056,14.161,14.3,6472,12.619525871865,12.619525871865,12.4052525317571,12.5270186571659,7387.99889525654,0.0,1.0
2021-11-05,14.2981,14.3644,14.28,14.28,7508,12.5253542281135,12.5834340418877,12.5094983513517,12.5094983513517,8570.62665413883,0.0,1.0
2021-11-08,14.33,14.3601,14.2,14.2,806,12.5532991158872,12.5796671761376,12.4394171280948,12.4394171280948,920.075264149691,0.0,1.0
2021-11-09,14.185,14.32,14.185,14.3,3672,12.4262768987341,12.5445389629801,12.4262768987341,12.5270186571659,4191.70765503433,0.0,1.0
2021-11-10,14.313,14.369,14.25,14.2599,7662,12.5384068559451,12.5874637122249,12.4832178926303,12.4918904440084,8746.42267235105,0.0,1.0
2021-11-11,14.0744,14.1,14.05,14.07,6155,12.3293896075815,12.3518155990237,12.3080148344882,12.3255351403024,7026.13306555998,0.0,1.0
2021-11-12,13.99,14.0426,13.96,13.96,3255,12.2554539170455,12.3015323213369,12.2291734583242,12.2291734583242,3715.68856675837,0.0,1.0
2021-11-15,13.9724,13.9724,13.81,13.88,12638,12.240036047929,12.240036047929,12.0977711647175,12.1590922350673,14426.6888192603,0.0,1.0
2021-11-16,13.87,13.89,13.87,13.89,152,12.1503320821602,12.1678523879744,12.1503320821602,12.1678523879744,173.512953040636,0.0,1.0
2021-11-17,14.06,14.06,13.86,13.94,9033,12.3167749873953,12.3167749873953,12.1415719292531,12.21165315251,10311.4638474741,0.0,1.0
2021-11-18,13.82,14.02,13.82,13.95,996,12.1065313176247,12.2817343757668,12.1065313176247,12.2204133054171,1136.96645545048,0.0,1.0
2021-11-19,14.0628,14.09,13.89,13.89,4702,12.3192278302093,12.3430554461166,12.1678523879744,12.1678523879744,5367.48621840177,0.0,1.0
2021-11-22,13.8082,14.01,13.711,13.9,4912,12.0961943371943,12.2729742228597,12.0110456509372,12.1766125408815,5607.20806141844,0.0,1.0
2021-11-23,13.77,13.99,13.7602,13.9,6227,12.0627305530891,12.2554539170455,12.0541456032401,12.1766125408815,7108.32341173713,0.0,1.0
2021-11-24,13.9922,14.09,13.9922,14.0634,4410,12.2573811506851,12.3430554461166,12.2573811506851,12.3197534393837,5034.15870335003,0.0,1.0
2021-11-26,14.2927,14.38,14.17,14.29,11364,12.5206237455437,12.5970998804228,12.4131366693735,12.5182585042588,12972.3763049592,0.0,1.0
2021-11-29,14.305,14.31,14.13,14.23,3670,12.5313987336194,12.535778810073,12.378096057745,12.4656975868161,4189.42458986275,0.0,1.0
2021-11-30,14.68,14.74,14.44,14.45,10122,12.859904467636,12.9124653850787,12.6496607978654,12.6584209507725,11554.5928334035,0.0,1.0
2021-12-01,15.011,15.03,14.435,14.44,6836,13.1498655288613,13.1665098193848,12.6452807214119,12.6496607978654,7803.51675648548,0.0,1.0
2021-12-02,14.7435,14.89,14.66,14.89,3726,12.9155314385962,13.0438676786853,12.8423841618218,13.0438676786853,4253.35041466717,0.0,1.0
2021-12-03,14.8867,14.95,14.58,14.58,5827,13.040976828226,13.096428596128,12.7723029385649,12.7723029385649,6651.71037741964,0.0,1.0
2021-12-06,14.6436,14.65,14.515,14.515,2351,12.8280175110542,12.8336240089147,12.7153619446687,12.7153619446687,2683.74310920088,0.0,1.0
2021-12-07,14.4229,14.4399,14.32,14.32,1559,12.6346809363943,12.6495731963363,12.5445389629801,12.5445389629801,1779.64930125231,0.0,1.0
2021-12-08,14.4946,14.52,14.26,14.26,5919,12.6974912327382,12.7197420211223,12.4919780455375,12.4919780455375,6756.73137531269,0.0,1.0
2021-12-09,14.554,14.554,14.42,14.4844,819,12.7495265410065,12.7495265410065,12.6321404920512,12.688555876773,934.915187765004,0.0,1.0
2021-12-10,14.3857,14.56,14.3857,14.441,2213,12.6020931675798,12.7547826327507,12.6020931675798,12.6505368131561,2526.21161236137,0.0,1.0
2021-12-13,14.62,14.7227,14.34,14.34,3131,12.8073435501934,12.8973103205494,12.5620592687943,12.5620592687943,3574.13852611994,0.0,1.0
2021-12-14,14.6997,14.6997,14.63,14.65,1625,12.877161968863,12.877161968863,12.8161037031005,12.8336240089147,1854.9904519147,0.0,1.0
2021-12-15,14.5527,14.85,14.52,14.82,9153,12.7483877211285,13.0088270670569,12.7197420211223,12.9825466083356,10448.4477577694,0.0,1.0
2021-12-16,14.8296,14.85,14.5,14.57,4132,12.9909563551264,13.0088270670569,12.7022217153081,12.7635427856578,4716.8126444994,0.0,1.0
2021-12-17,14.84,14.95,14.78,14.78,5094,13.0000669141498,13.096428596128,12.9475059967071,12.9475059967071,5814.96699203289,0.0,1.0
2021-12-20,15.1056,15.34,15.0,15.0,8358,13.2327365753626,13.4380745595052,13.1402293606635,13.1402293606635,9540.92935206341,0.0,1.0
2021-12-21,14.8215,14.92,14.81,14.85,11182,12.9838606312716,13.0701481374067,12.9737864554285,13.0088270670569,12764.6173743447,0.0,1.0
2021-12-22,14.805,14.805,14.771,14.8,398,12.9694063789749,12.9694063789749,12.9396218590907,12.9650263025213,454.329969145876,0.0,1.0
2021-12-23,14.73,14.7531,14.64,14.69,3809,12.9037052321716,12.923941185387,12.8248638560076,12.8686646205431,4348.09761928804,0.0,1.0
2021-12-27,14.56,14.68,14.55,14.63,2462,12.7547826327507,12.859904467636,12.7460224798436,12.8161037031005,2810.453226224,0.0,1.0
2021-12-28,14.506,14.506,14.4001,14.405,2851,12.7074778070523,12.7074778070523,12.6147077877661,12.6190002626905,3254.50940209773,0.0,1.0
2021-12-29,14.2904,14.4199,14.25,14.4199,4966,12.5186089103751,12.6320528905221,12.4832178926303,12.6320528905221,5668.8508210513,0.0,1.0
2021-12-30,14.24,14.24,14.03,14.17,25649,12.4744577397232,12.4744577397232,12.2904945286739,12.4131366693735,29279.1692930217,0.0,1.0
2021-12-31,14.2862,14.36,14.2205,14.28,3043,12.5149296461541,12.5795795746085,12.4573754415544,12.5094983513517,3473.6836585701,0.0,1.0
2022-01-03,14.2286,14.3,14.04,14.3,2031,12.4644711654091,12.5270186571659,12.2992546815811,12.5270186571659,2318.45268174693,0.0,1.0
2022-01-04,14.16,14.19,14.1,14.1,7175,12.4043765164664,12.4306569751877,12.3518155990237,12.3518155990237,8190.49630306949,0.0,1.0
2022-01-05,14.4546,14.47,14.09,14.17,4262,12.6624506211098,12.6759412565867,12.3430554461166,12.4131366693735,4865.21188065258,0.0,1.0
2022-01-06,14.4761,14.5,14.37,14.48,1078,12.6812849498601,12.7022217153081,12.5883397275157,12.6847014094939,1230.57212748556,0.0,1.0
2022-01-07,14.638,14.65,14.53,14.6,6060,12.8231118254262,12.8336240089147,12.7285021740294,12.7898232443792,6917.68746990957,0.0,1.0
2022-01-10,14.8881,15.19,14.85,14.88,17307,13.042203249633,13.3066722658986,13.0088270670569,13.0351075257782,19756.5044623308,0.0,1.0
2022-01-11,14.851,15.02,14.84,15.0,4647,13.0097030823476,13.1577496664777,13.0000669141498,13.1402293606635,5304.70192618314,0.0,1.0
2022-01-12,14.9,14.965,14.8762,14.9552,2930,13.0526278315924,13.1095688254886,13.0317786676735,13.1009838756397,3344.69047637543,0.0,1.0
2022-01-13,14.8668,14.9,14.69,14.9,2475,13.0235441239408,13.0526278315924,12.8686646205431,13.0526278315924,2825.29314983931,0.0,1.0
2022-01-14,15.1351,15.3,15.04,15.14,14740,13.2585790264386,13.4030339478768,13.175269972292,13.262871501363,16826.1903145985,0.0,1.0
2022-01-18,15.5,15.55,15.32,15.32,16470,13.578237006019,13.6220377705545,13.420554253691,13.420554253691,18801.0416880215,0.0,1.0
2022-01-19,15.5243,15.54,15.31,15.33,32254,13.5995241775832,13.6132776176474,13.4117941007839,13.4293144065981,36818.9920221888,0.0,1.0
2022-01-20,16.0593,16.0593,15.39,15.59,16600,14.0681923581136,14.0681923581136,13.4818753240408,13.657078382183,18949.4409241747,0.0,1.0
2022-01-21,16.079,16.24,15.8309,16.12,39224,14.0854498593406,14.226488321145,13.8681104657152,14.1213664862597,44775.4741451705,0.0,1.0
2022-01-24,15.3378,16.35,15.29,16.35,51811,13.4361473258657,14.3228500031232,13.3942737949697,14.3228500031232,59143.9448025551,0.0,1.0
2022-01-25,15.6393,15.78,15.46,15.46,22890,13.700265936015,13.823521287418,13.5431963943905,13.5431963943905,26129.6808888169,0.0,1.0
2022-01-26,16.0619,16.14,15.42,15.6,71814,14.0704699978694,14.138886792074,13.5081557827621,13.6658385350901,81978.0211161861,0.0,1.0
2022-01-27,16.02,16.0704,15.63,16.04,12747,14.0337649571886,14.0779161278405,13.6921189938114,14.0512852630029,14551.1158711118,0.0,1.0
2022-01-28,15.9099,16.271,15.9099,16.1,63995,13.9373156736814,14.2536447951571,13.9373156736814,14.1038461804455,73052.3778278651,0.0,1.0
2022-01-31,15.56,16.11,15.53,16.11,14792,13.6307979234616,14.1126063333526,13.6045174647403,14.1126063333526,16885.5500090599,0.0,1.0
2022-02-01,15.2994,15.605,15.25,15.3991,12803,13.4025083387024,13.6702186115436,13.3592331833412,13.4898470631862,14615.0416959162,0.0,1.0
2022-02-02,15.4018,15.5399,15.19,15.19,20186,13.4922123044712,13.6131900161183,13.3066722658986,13.3066722658986,23042.9767768308,0.0,1.0
2022-02-03,15.6077,15.6369,15.41,15.475,8387,13.6725838528285,13.6981634993173,13.499395629855,13.5563366237512,9574.03379705145,0.0,1.0
2022-02-04,15.6668,15.83,15.46,15.46,5014,13.7243563565096,13.8673220519536,13.5431963943905,13.5431963943905,5723.64438516939,0.0,1.0
2022-02-07,15.6765,15.735,15.5201,15.54,3235,13.7328537048294,13.784100599336,13.5958449133623,13.6132776176474,3692.8579150425,0.0,1.0
2022-02-08,15.3333,15.56,15.3333,15.56,3085,13.4322052570575,13.6307979234616,13.4322052570575,13.6307979234616,3521.62802717343,0.0,1.0
2022-02-09,15.1777,15.27,15.11,15.12,30662,13.2958972778228,13.3767534891555,13.2365910426417,13.2453511955488,35001.6721456053,0.0,1.0
2022-02-10,15.38,15.4371,15.08,15.3,10184,13.4731151711337,13.5231356442333,13.2103105839204,13.4030339478768,11625.3678537226,0.0,1.0
2022-02-11,15.5352,15.59,15.2568,15.2568,13982,13.609072744252,13.657078382183,13.3651900873181,13.3651900873181,15960.9086145669,0.0,1.0
2022-02-14,15.7232,15.7799,15.46,15.5,5697,13.7737636189056,13.823433685889,13.5431963943905,13.578237006019,6503.3111412665,0.0,1.0
2022-02-15,15.3741,15.75,15.36,15.75,5543,13.4679466809185,13.7972408286967,13.4555948653194,13.7972408286967,6327.51512305424,0.0,1.0
2022-02-16,15.5198,15.6,15.45,15.45,4195,13.595582108775,13.6658385350901,13.5344362414834,13.5344362414834,4788.72919740442,0.0,1.0
2022-02-17,15.8019,15.81,15.611,15.6799,4934,13.8427060222846,13.8498017461394,13.6754747032879,13.7358321568179,5632.32177830592,0.0,1.0
2022-02-18,15.7715,15.805,15.6001,15.66,6817,13.816075157447,13.8454216696858,13.6659261366191,13.7183994525327,7781.82763735537,0.0,1.0
2022-02-22,16.3738,16.39,15.69,15.69,9025,14.3436991670422,14.3578906147517,13.744679911254,13.744679911254,10302.3315867877,0.0,1.0
2022-02-23,16.743,16.75,16.33,16.5,58372,14.6671240123726,14.6732561194076,14.305329697309,14.4542522967299,66633.5400979476,0.0,1.0
2022-02-24,16.3946,17.04,16.36,16.99,40460,14.3619202850889,14.9273005537138,14.3316101560303,14.8834997891782,46186.4084212116,0.0,1.0
2022-02-25,15.9456,16.53,15.945,16.495,11835,13.9685894195598,14.4805327554512,13.9680638103853,14.4498722202763,13510.0381528679,0.0,1.0
2022-02-28,16.0394,16.29,15.95,16.29,9523,14.0507596538284,14.2702890856806,13.9724438868389,14.2702890856806,10870.814814513,0.0,1.0
2022-03-01,16.2286,16.2399,15.8801,15.8801,13017,14.2165017468309,14.226400719616,13.9112104180182,13.9112104180182,14859.3296692761,0.0,1.0
2022-03-02,15.69,16.19,15.52,16.19,36952,13.744679911254,14.1826875566095,13.5957573118332,14.1826875566095,42181.9121102475,0.0,1.0
2022-03-03,15.61,15.68,15.54,15.65,17701,13.6745986879972,13.7359197583469,13.6132776176474,13.7096392996256,20206.2683011335,0.0,1.0
2022-03-04,15.6615,15.88,15.58,15.75,10014,13.7197134754688,13.9111228164891,13.6483182292758,13.7972408286967,11431.3073141377,0.0,1.0
2022-03-07,16.1617,16.1617,15.57,15.57,42554,14.1578963238824,14.1578963238824,13.6395580763687,13.6395580763687,48576.7776558633,0.0,1.0
2022-03-08,15.99,16.15,15.59,16.15,26460,14.0074844984673,14.1476469449811,13.657078382183,14.1476469449811,30204.9522201003,0.0,1.0
2022-03-09,15.6586,15.7389,15.48,15.53,14025,13.7171730311257,13.7875170589698,13.5607167002048,13.6045174647403,16009.9945157561,0.0,1.0
2022-03-10,15.51,15.852,15.51,15.8299,7354,13.5869971589261,13.8865943883492,13.5869971589261,13.8672344504245,8394.83063592656,0.0,1.0
2022-03-11,15.8,15.81,15.45,15.45,5919,13.8410415932322,13.8498017461394,13.5344362414834,13.5344362414834,6756.73137531269,0.0,1.0
2022-03-14,15.8784,15.92,15.575,15.78,3793,13.909721192024,13.9461634281176,13.6439381528223,13.823521287418,4329.83309791535,0.0,1.0
2022-03-15,15.4159,15.72,15.4159,15.67,5611,13.5045641200702,13.7709603699754,13.5045641200702,13.7271596054398,6405.13933888822,0.0,1.0
2022-03-16,15.1533,15.3401,15.02,15.29,21987,13.2745225047295,13.4381621610343,13.1577496664777,13.3942737949697,25098.8769638452,0.0,1.0
2022-03-17,14.9755,15.2,14.975,15.07,19994,13.1187669860411,13.3154324188057,13.1183289783958,13.2015504310133,22823.8025203584,0.0,1.0
2022-03-18,14.818,15.0999,14.818,14.9,12379,12.9807945777541,13.2277432882055,12.9807945777541,13.0526278315924,14131.0318795398,0.0,1.0
2022-03-21,15.0517,15.08,14.68,14.68,5922,13.1855193511933,13.2103105839204,12.859904467636,12.859904467636,6760.15597307004,0.0,1.0
2022-03-22,14.906,15.0,14.8024,14.87,2048,13.0578839233367,13.1402293606635,12.967128739219,13.0263473728711,2337.85873570541,0.0,1.0
2022-03-23,15.1473,15.16,15.0,15.06,3779,13.2692664129852,13.2803918071773,13.1402293606635,13.1927902781062,4313.85164171425,0.0,1.0
2022-03-24,15.0602,15.1201,15.05,15.09,2473,13.1929654811643,13.2454387970779,13.1840301251991,13.2190707368275,2823.01008466772,0.0,1.0
2022-03-25,15.1577,15.2,15.09,15.141,14361,13.2783769720086,13.3154324188057,13.2190707368275,13.2637475166538,16393.5494645828,0.0,1.0
2022-03-28,15.0963,15.231,15.0963,15.23,2718,13.224589633159,13.3425888928177,13.224589633159,13.341712877527,3102.68556818716,0.0,1.0
2022-03-29,14.58,14.8095,14.58,14.7245,4161,12.7723029385649,12.9733484477831,12.7723029385649,12.8988871480727,4749.91708948744,0.0,1.0
2022-03-30,15.02,15.05,14.58,14.58,4902,13.1577496664777,13.1840301251991,12.7723029385649,12.7723029385649,5595.79273556054,0.0,1.0
2022-03-31,15.3357,15.3357,15.1186,15.1186,5266,13.4343076937552,13.4343076937552,13.2441247741418,13.2441247741418,6011.3105967894,0.0,1.0
2022-04-01,15.4,15.43,15.32,15.32,15066,13.4906354769479,13.5169159356692,13.420554253691,13.420554253691,17198.3299375673,0.0,1.0
2022-04-04,15.1808,15.47,15.16,15.47,9047,13.2986129252241,13.5519565472976,13.2803918071773,13.5519565472976,10327.4453036752,0.0,1.0
2022-04-05,15.2373,15.2899,15.14,15.191,1566,13.3481077891492,13.3941861934406,13.262871501363,13.3075482811893,1787.64002935287,0.0,1.0
2022-04-06,15.2418,15.55,15.1802,15.4,23796,13.3520498579574,13.6220377705545,13.2980873160496,13.4906354769479,27163.909411546,0.0,1.0
2022-04-07,15.0412,15.4,14.97,15.21,11043,13.1763211906408,13.4906354769479,13.1139489019422,13.3241925717128,12605.9443449194,0.0,1.0
2022-04-08,14.76,15.0,14.661,15.0,17691,12.9299856908929,13.1402293606635,12.8432601771125,13.1402293606635,20194.8529752756,0.0,1.0
2022-04-11,14.788,14.788,14.52,14.72,8957,12.9545141190328,12.9545141190328,12.7197420211223,12.8949450792645,10224.7073709538,0.0,1.0
2022-04-12,14.82,14.891,14.51,14.57,43430,12.9825466083356,13.044743693976,12.7109818682152,12.7635427856578,49576.7602010185,0.0,1.0
2022-04-13,14.6108,14.85,14.5712,14.85,15585,12.7992842095188,13.0088270670569,12.7645940040067,13.0088270670569,17790.7853495942,0.0,1.0
2022-04-14,14.6307,14.6307,14.48,14.54,5295,12.816716913804,12.816716913804,12.6847014094939,12.7372623269365,6044.41504177742,0.0,1.0
2022-04-18,14.7459,14.79,14.61,14.67,19541,12.9176338752939,12.9562661496142,12.7985833972863,12.8511443147289,22306.6882589939,0.0,1.0
2022-04-19,14.28,14.75,14.26,14.75,30839,12.5094983513517,12.9212255379858,12.4919780455375,12.9212255379858,35203.7234132906,0.0,1.0
2022-04-20,14.21,14.35,14.16,14.35,10397,12.4481772810019,12.5708194217014,12.4043765164664,12.5708194217014,11868.5142944967,0.0,1.0
2022-04-21,14.37,14.45,14.02,14.02,40785,12.5883397275157,12.6584209507725,12.2817343757668,12.2817343757668,46557.4065115942,0.0,1.0
2022-04-22,14.9386,15.0,14.5909,14.63,41582,13.0864420218139,13.1402293606635,12.7818515052337,12.8161037031005,47467.2079824719,0.0,1.0
2022-04-25,14.8,15.24,14.8,15.15,83140,12.9650263025213,13.3504730304341,12.9650263025213,13.2716316542702,94907.0191828852,0.0,1.0
2022-04-26,15.1254,15.1276,14.92,14.92,13208,13.2500816781187,13.2520089117582,13.0701481374067,13.0701481374067,15077.3623931626,0.0,1.0
2022-04-27,15.15,15.27,15.0,15.23,6358,13.2716316542702,13.3767534891555,13.1402293606635,13.341712877527,7257.86418047607,0.0,1.0
2022-04-28,14.99,15.3071,14.885,15.11,14517,13.1314692077564,13.4092536564408,13.0394876022318,13.2365910426417,16571.6285479666,0.0,1.0
2022-04-29,15.4868,15.4868,14.981,15.18,10617,13.5666736041816,13.5666736041816,13.12358507014,13.2979121129915,12119.6514633713,0.0,1.0
2022-05-02,15.21,15.57,15.19,15.57,14978,13.3241925717128,13.6395580763687,13.3066722658986,13.6395580763687,17097.8750700175,0.0,1.0
2022-05-03,15.0975,15.25,15.0975,15.1601,2892,13.2256408515078,13.3592331833412,13.2256408515078,13.2804794087063,3301.31223811527,0.0,1.0
2022-05-04,14.7431,15.2485,14.72,15.03,13304,12.9151810324799,13.3579191604052,12.8949450792645,13.1665098193848,15186.9495213988,0.0,1.0
2022-05-05,15.4921,15.63,15.11,15.11,41352,13.5713164852224,13.6921189938114,13.2365910426417,13.2365910426417,47204.6554877393,0.0,1.0
2022-05-06,15.7056,15.9161,15.57,15.57,6994,13.7583457497891,13.9427469684838,13.6395580763687,13.6395580763687,7983.87890504088,0.0,1.0
2022-05-09,15.8643,15.96,15.6469,15.96,14006,13.897369376425,13.981204039746,13.7069236522244,13.981204039746,15988.3053966259,0.0,1.0
2022-05-10,16.14,16.39,15.65,15.83,15563,14.138886792074,14.3578906147517,13.7096392996256,13.8673220519536,17765.6716327067,0.0,1.0
2022-05-11,16.5359,16.5503,15.865,16.22,20079,14.4857012456664,14.4983158658526,13.8979825871285,14.2089680153308,22920.8327901509,0.0,1.0
2022-05-12,16.2,16.69,15.88,16.69,59163,14.1914477095166,14.6206952019649,13.9111228164891,14.6206952019649,67536.4923733103,0.0,1.0
2022-05-13,15.8992,16.07,15.7891,16.07,34288,13.9279423100708,14.0775657217242,13.8314930265635,14.0775657217242,39140.8693016929,0.0,1.0
2022-05-16,15.9477,16.11,15.84,15.86,19146,13.9704290516702,14.1126063333526,13.8760822048607,13.8936025106749,21855.7828876055,0.0,1.0
2022-05-17,15.8795,16.16,15.87,15.87,26908,13.9106848088438,14.1564070978882,13.902362663582,13.902362663582,30716.3588185357,0.0,1.0
2022-05-18,17.2082,17.359,16.48,16.48,55583,15.0746463256113,15.2067494314505,14.4367319909157,14.4367319909157,63449.8057161692,0.0,1.0
2022-05-19,17.21,17.5,16.9,17.4,69438,15.0762231531346,15.3302675874408,14.8046584130142,15.2426660583697,79265.7396923402,0.0,1.0
2022-05-20,17.71,18.15,17.1,17.1,103247,15.5142307984901,15.8996775264029,14.9798614711564,14.9798614711564,117859.814885438,0.0,1.0
2022-05-23,17.5303,17.729,17.33,17.34,29058,15.3568108507493,15.5308750890136,15.1813449880199,15.190105140927,33170.6538779922,0.0,1.0
2022-05-24,17.82,18.25,17.71,17.77,63465,15.6105924804683,15.987279055474,15.5142307984901,15.5667917159327,72447.3655573945,0.0,1.0
2022-05-25,16.98,17.99,16.83,17.78,59646,14.8747396362711,15.7595150798891,14.7433373426645,15.5755518688398,68087.8526122487,0.0,1.0
2022-05-26,16.12,16.68,15.97,16.68,109481,14.1213664862597,14.6119350490578,13.9899641926531,14.6119350490578,124976.129025276,0.0,1.0
2022-05-27,15.87,16.139,15.83,16.03,53616,13.902362663582,14.1380107767832,13.8673220519536,14.0425251100958,61204.4111199129,0.0,1.0
2022-05-31,16.15,16.19,15.95,16.04,57578,14.1476469449811,14.1826875566095,13.9724438868389,14.0512852630029,65727.1632248271,0.0,1.0
2022-06-01,16.33,16.44,16.0,16.15,35102,14.305329697309,14.4016913792872,14.0162446513744,14.1476469449811,40070.0768265291,0.0,1.0
2022-06-02,15.89,16.45,15.88,16.45,29286,13.9198829693962,14.4104515321943,13.9111228164891,14.4104515321943,33430.9233075532,0.0,1.0
2022-06-03,16.01,16.1399,15.942,16.1399,12551,14.0250048042815,14.1387991905449,13.9654357645132,14.1387991905449,14327.3754842963,0.0,1.0
2022-06-06,15.95,16.13,15.914,16.0,14124,13.9724438868389,14.1301266391668,13.9409073363733,14.0162446513744,16123.0062417496,0.0,1.0
2022-06-07,15.76,16.35,15.76,16.28,56117,13.8060009816038,14.3228500031232,13.8060009816038,14.2615289327735,64059.3841169828,0.0,1.0
2022-06-08,15.96,16.0,15.72,15.89,54266,13.981204039746,14.0162446513744,13.7709603699754,13.9198829693962,61946.4073006787,0.0,1.0
2022-06-09,15.98,16.08,15.78,16.07,65048,13.9987243455602,14.0863258746313,13.823521287418,14.0775657217242,74254.411640706,0.0,1.0
2022-06-10,16.3,16.439,16.17,16.28,69817,14.2790492385877,14.4008153639965,14.1651672507953,14.2615289327735,79698.3805423559,0.0,1.0
2022-06-13,16.88,16.98,16.615,16.98,85046,14.7871381072,14.8747396362711,14.5549940551616,14.8747396362711,97082.7802914077,0.0,1.0
2022-06-14,16.83,16.97,16.59,16.97,46384,14.7433373426645,14.865979483364,14.5330936728939,14.865979483364,52948.847459453,0.0,1.0
2022-06-15,16.45,16.77,16.2801,16.77,34225,14.4104515321943,14.6907764252218,14.2616165343025,14.6907764252218,39068.9527487881,0.0,1.0
2022-06-16,17.0,17.07,16.76,16.76,55448,14.8922599420853,14.9535810124351,14.6820162723147,14.6820162723147,63295.698817087,0.0,1.0
2022-06-17,17.03,17.23,16.81,16.85,55870,14.9185404008067,15.0937434589488,14.7258170368503,14.7608576484787,63777.4255682916,0.0,1.0
2022-06-21,16.65,16.86,16.5,16.86,122162,14.5856545903365,14.7696178013858,14.4542522967299,14.7696178013858,139451.903745725,0.0,1.0
2022-06-22,16.88,16.92,16.64,16.85,73401,14.7871381072,14.8221787188285,14.5768944374294,14.7608576484787,83789.6333298405,0.0,1.0
2022-06-23,16.45,16.85,16.43,16.85,336191,14.4104515321943,14.7608576484787,14.3929312263801,14.7608576484787,383772.981550557,0.0,1.0
2022-06-24,15.87,16.29,15.81,16.29,86261,13.902362663582,14.2702890856806,13.8498017461394,14.2702890856806,98469.7423831469,0.0,1.0
2022-06-27,16.06,16.06,15.855,15.87,66738,14.0688055688171,14.0688055688171,13.8892224342213,13.902362663582,76183.6017106972,0.0,1.0
2022-06-28,16.49,16.5,15.85,15.93,43042,14.4454921438228,14.4542522967299,13.8848423577678,13.9549235810247,49133.8455577306,0.0,1.0
2022-06-29,16.75,16.86,16.62,16.62,40390,14.6732561194076,14.7696178013858,14.5593741316152,14.5593741316152,46106.5011402059,0.0,1.0
2022-06-30,17.15,17.36,16.89,17.16,44596,15.023662235692,15.2076254467413,14.7958982601071,15.0324223885991,50907.7871960539,0.0,1.0
2022-07-01,17.01,17.3,16.97,17.11,128915,14.9010200949924,15.1550645292986,14.865979483364,14.9886216240635,147160.67329759,0.0,1.0
2022-07-05,16.55,17.23,16.55,17.23,32591,14.4980530612654,15.0937434589488,14.4980530612654,15.0937434589488,37203.6885036012,0.0,1.0
2022-07-06,16.7376,16.84,16.5001,16.55,9535,14.6623935298028,14.7520974955716,14.4543398982589,14.4980530612654,10884.5132055425,0.0,1.0
2022-07-07,16.26,16.67,16.2,16.67,26979,14.2440086269593,14.6031748961507,14.1914477095166,14.6031748961507,30797.4076321271,0.0,1.0
2022-07-08,16.34,16.4499,16.1801,16.25,16562,14.3140898502161,14.4103639306653,14.1740150052315,14.2352484740521,18906.0626859146,0.0,1.0
2022-07-11,16.45,16.46,16.2692,16.28,15593,14.4104515321943,14.4192116851014,14.2520679676338,14.2615289327735,17799.9176102806,0.0,1.0
2022-07-12,16.43,16.56,16.1812,16.32,21935,14.3929312263801,14.5068132141725,14.1749786220512,14.2965695444019,25039.5172693839,0.0,1.0
2022-07-13,16.44,16.76,16.35,16.76,9150,14.4016913792872,14.6820162723147,14.3228500031232,14.6820162723147,10445.023160012,0.0,1.0
2022-07-14,16.51,16.66,16.49,16.59,12486,14.463012449637,14.5944147432436,14.4454921438228,14.5330936728939,14253.1758662196,0.0,1.0
2022-07-15,16.27,16.41,16.22,16.41,7833,14.2527687798664,14.3754109205659,14.2089680153308,14.3754109205659,8941.62474452172,0.0,1.0
2022-07-18,16.1391,16.16,15.83,16.01,25440,14.1380983783123,14.1564070978882,13.8673220519536,14.0250048042815,29040.5889825907,0.0,1.0
2022-07-19,15.79,16.0,15.75,16.0,144465,13.8322814403251,14.0162446513744,13.7972408286967,14.0162446513744,164911.505006681,0.0,1.0
2022-07-20,15.58,15.73,15.55,15.7,20955,13.6483182292758,13.7797205228825,13.6220377705545,13.7534400641612,23920.8153353062,0.0,1.0
2022-07-21,15.63,15.89,15.6095,15.65,22336,13.6921189938114,13.9198829693962,13.6741606803518,13.7096392996256,25497.2718362872,0.0,1.0
2022-07-22,15.71,15.77,15.48,15.56,26500,13.7622002170683,13.8147611345109,13.5607167002048,13.6307979234616,30250.6135235319,0.0,1.0
2022-07-25,15.78,15.89,15.71,15.72,23283,13.823521287418,13.9198829693962,13.7622002170683,13.7709603699754,26578.3031950338,0.0,1.0
2022-07-26,16.36,16.45,16.275,16.3,109485,14.3316101560303,14.4104515321943,14.2571488563199,14.2790492385877,124980.695155619,0.0,1.0
2022-07-27,16.16,16.58,16.05,16.43,28256,14.1564070978882,14.5243335199867,14.06004541591,14.3929312263801,32255.1447441856,0.0,1.0
2022-07-28,15.93,16.3299,15.9001,15.99,27497,13.9549235810247,14.3052420957799,13.9287307238324,14.0074844984673,31388.7215115682,0.0,1.0
2022-07-29,15.85,15.9999,15.84,15.9,18855,13.8848423577678,14.0161570498454,13.8760822048607,13.9286431223033,21523.5969051394,0.0,1.0
2022-08-01,15.53,16.05,15.52,16.05,16248,13.6045174647403,14.06004541591,13.5957573118332,14.06004541591,18547.6214539754,0.0,1.0
2022-08-02,15.75,15.75,15.61,15.69,7482,13.7972408286967,13.7972408286967,13.6745986879972,13.744679911254,8540.94680690816,0.0,1.0
2022-08-03,15.44,15.64,15.36,15.54,30219,13.5256760885763,13.7008791467185,13.4555948653194,13.6132776176474,34495.9732100987,0.0,1.0
2022-08-04,15.42,15.44,15.26,15.375,17589,13.5081557827621,13.5256760885763,13.3679933362484,13.4687350946801,20078.4166515247,0.0,1.0
2022-08-05,15.4,15.6293,15.3981,15.48,84175,13.4906354769479,13.6915057831079,13.4889710478955,13.5607167002048,96088.5054091812,0.0,1.0
2022-08-08,14.96,15.17,14.64,15.17,48641,13.1051887490351,13.2891519600844,12.8248638560076,13.2891519600844,55525.2865055893,0.0,1.0
2022-08-09,15.31,15.35,15.11,15.11,16475,13.4117941007839,13.4468347124123,13.2365910426417,13.2365910426417,18806.7493509505,0.0,1.0
2022-08-10,15.02,15.0795,14.86,14.97,12634,13.1577496664777,13.209872576275,13.017587219964,13.1139489019422,14422.1226889171,0.0,1.0
2022-08-11,14.81,14.83,14.66,14.8,30199,12.9737864554285,12.9913067612427,12.8423841618218,12.9650263025213,34473.1425583826,0.0,1.0
2022-08-12,14.64,14.85,14.63,14.85,7186,12.8248638560076,13.0088270670569,12.8161037031005,13.0088270670569,8203.05316151324,0.0,1.0
2022-08-15,14.525,14.79,14.51,14.79,16381,12.7241220975758,12.9562661496142,12.7109818682152,12.9562661496142,18699.445287886,0.0,1.0
2022-08-16,14.01,14.51,13.78,14.51,63799,12.2729742228597,12.7109818682152,12.0714907059962,12.7109818682152,72828.6374410499,0.0,1.0
2022-08-17,14.14,14.2699,14.09,14.24,34259,12.3868562106521,12.5006505969155,12.3430554461166,12.4744577397232,39107.7648567051,0.0,1.0
2022-08-18,14.18,14.3,14.15,14.26,16812,12.4218968222806,12.5270186571659,12.3956163635593,12.4919780455375,19191.445832363,0.0,1.0
2022-08-19,14.29,14.36,14.1,14.29,20629,12.5182585042588,12.5795795746085,12.3518155990237,12.5182585042588,23548.6757123374,0.0,1.0
2022-08-22,14.56,14.62,14.455,14.57,127547,12.7547826327507,12.8073435501934,12.6628010272261,12.7635427856578,145599.056720224,0.0,1.0
2022-08-23,14.59,14.62,14.46,14.51,13289,12.7810630914721,12.8073435501934,12.6671811036796,12.7109818682152,15169.8265326119,0.0,1.0
2022-08-24,14.73,14.815,14.61,14.69,20022,12.9037052321716,12.978166531882,12.7985833972863,12.8686646205431,22855.7654327606,0.0,1.0
2022-08-25,14.61,14.9301,14.59,14.74,9279,12.7985833972863,13.0789958918428,12.7810630914721,12.9124653850787,10592.2808635793,0.0,1.0
2022-08-26,15.11,15.11,14.6311,14.75,111964,13.2365910426417,13.2365910426417,12.8170673199203,12.9212255379858,127810.554435802,0.0,1.0
2022-08-29,15.2,15.33,15.015,15.28,81674,13.3154324188057,13.4293144065981,13.1533695900242,13.3855136420626,93233.5324121114,0.0,1.0
2022-08-30,15.21,15.32,15.06,15.14,90981,13.3241925717128,13.420554253691,13.1927902781062,13.262871501363,103857.776188093,0.0,1.0
2022-08-31,15.43,15.49,15.1901,15.3,50219,13.5169159356692,13.5694768531119,13.3067598674277,13.4030339478768,57326.6249259718,0.0,1.0
2022-09-01,15.36,15.72,15.36,15.53,147853,13.4555948653194,13.7709603699754,13.4555948653194,13.6045174647403,168779.017407351,0.0,1.0
2022-09-02,15.59,15.64,15.16,15.16,19032,13.657078382183,13.7008791467185,13.2803918071773,13.2803918071773,21725.6481728249,0.0,1.0
2022-09-06,15.64,15.7699,15.45,15.45,46698,13.7008791467185,13.8146735329818,13.5344362414834,13.5344362414834,53307.2886913923,0.0,1.0
2022-09-07,15.08,15.66,15.011,15.64,67725,13.2103105839204,13.7183994525327,13.1498655288613,13.7008791467185,77310.2943728756,0.0,1.0
2022-09-08,15.03,15.225,15.02,15.19,20777,13.1665098193848,13.3373328010735,13.1577496664777,13.3066722658986,23717.622535035,0.0,1.0
2022-09-09,14.7,14.92,14.64,14.92,51610,12.8774247734503,13.0701481374067,12.8248638560076,13.0701481374067,58914.4967528106,0.0,1.0
2022-09-12,14.57,14.671,14.43,14.57,29411,12.7635427856578,12.8520203300196,12.6409006449583,12.7635427856578,33573.6148807774,0.0,1.0
2022-09-13,15.3,15.35,14.9072,15.01,100531,13.4030339478768,13.4468347124123,13.0589351416856,13.1489895135706,114759.412382422,0.0,1.0
2022-09-14,15.44,15.61,15.285,15.39,17368,13.5256760885763,13.6745986879972,13.3898937185161,13.4818753240408,19826.1379500643,0.0,1.0
2022-09-15,15.47,15.59,15.25,15.59,12064,13.5519565472976,13.657078382183,13.3592331833412,13.657078382183,13771.4491150148,0.0,1.0
2022-09-16,15.48,15.79,15.47,15.77,68471,13.5607167002048,13.8322814403251,13.5519565472976,13.8147611345109,78161.8776818774,0.0,1.0
2022-09-19,15.4046,15.7,15.37,15.7,56182,13.4946651472852,13.7534400641612,13.4643550182266,13.7534400641612,64133.5837350592,0.0,1.0
2022-09-20,15.77,15.8799,15.6399,15.6399,37265,13.8147611345109,13.91103521496,13.7007915451894,13.7007915451894,42539.2118096008,0.0,1.0
2022-09-21,15.94,15.94,15.5,15.78,160493,13.9636837339318,13.9636837339318,13.578237006019,13.823521287418,183207.989291781,0.0,1.0
2022-09-22,16.19,16.25,15.95,15.99,71844,14.1826875566095,14.2352484740521,13.9724438868389,14.0074844984673,82012.2670937597,0.0,1.0
2022-09-23,16.36,16.6073,16.27,16.27,56053,14.3316101560303,14.5482487374232,14.2527687798664,14.2527687798664,63986.3260314922,0.0,1.0
2022-09-26,16.54,16.59,16.151,16.5,44993,14.4892929083583,14.5330936728939,14.1485229602718,14.4542522967299,51360.9756326142,0.0,1.0
2022-09-27,16.43,16.6022,16.17,16.29,75075,14.3929312263801,14.5437810594405,14.1651672507953,14.2702890856806,85700.5588784591,0.0,1.0
2022-09-28,15.9601,16.35,15.88,16.35,184577,13.9812916412751,14.3228500031232,13.9111228164891,14.3228500031232,210700.660088036,0.0,1.0
2022-09-29,16.41,16.572,15.98,16.04,133099,14.3754109205659,14.5173253976611,13.9987243455602,14.0512852630029,151936.84563655,0.0,1.0
2022-09-30,16.63,16.96,16.36,16.4,36975,14.5681342845223,14.8572193304569,14.3316101560303,14.3666507676588,42208.1673597205,0.0,1.0
2022-10-03,16.25,16.67,16.14,16.54,56276,14.2352484740521,14.6031748961507,14.138886792074,14.4892929083583,64240.8877981242,0.0,1.0
2022-10-04,15.74,15.94,15.74,15.94,98921,13.7884806757896,13.9636837339318,13.7884806757896,13.9636837339318,112921.544919295,0.0,1.0
2022-10-05,15.89,16.13,15.8,15.98,34877,13.9198829693962,14.1301266391668,13.8410415932322,13.9987243455602,39813.2319947255,0.0,1.0
2022-10-06,16.03,16.04,15.8399,15.8399,6256,14.0425251100958,14.0512852630029,13.8759946033316,13.8759946033316,7141.42785672511,0.0,1.0
2022-10-07,16.27,16.3953,16.13,16.15,25874,14.2527687798664,14.3625334957924,14.1301266391668,14.1476469449811,29536.0141248251,0.0,1.0
2022-10-10,16.29,16.5,16.18,16.39,28418,14.2702890856806,14.4542522967299,14.1739274037024,14.3578906147517,32440.0730230842,0.0,1.0
2022-10-11,16.08,16.44,15.78,16.44,79967,14.0863258746313,14.4016913792872,13.823521287418,14.4016913792872,91284.9362881616,0.0,1.0
2022-10-12,16.2,16.2,15.971,16.08,12760,14.1914477095166,14.1914477095166,13.9908402079438,14.0863258746313,14565.9557947271,0.0,1.0
2022-10-13,15.95,16.68,15.8319,16.59,19257,13.9724438868389,14.6119350490578,13.8689864810059,14.5330936728939,21982.4930046285,0.0,1.0
2022-10-14,16.39,16.42,15.86,15.94,50836,14.3578906147517,14.384171073473,13.8936025106749,13.9636837339318,58030.9505314064,0.0,1.0
2022-10-17,16.03,16.18,16.01,16.1,21029,14.0425251100958,14.1739274037024,14.0250048042815,14.1038461804455,24005.2887466548,0.0,1.0
2022-10-18,15.8,15.925,15.57,15.66,10990,13.8410415932322,13.9505435045711,13.6395580763687,13.7183994525327,12545.4431178724,0.0,1.0
2022-10-19,16.17,16.36,15.99,16.0,10961,14.1651672507953,14.3316101560303,14.0074844984673,14.0162446513744,12512.3386728843,0.0,1.0
2022-10-20,16.4696,16.4696,16.0,16.2658,15868,14.4276214318923,14.4276214318923,14.0162446513744,14.2490895156454,18113.8390713737,0.0,1.0
2022-10-21,16.0952,16.45,16.075,16.45,70190,14.0996413070501,14.4104515321943,14.0819457981777,14.4104515321943,80124.172196857,0.0,1.0
2022-10-24,15.82,16.0899,15.78,16.05,29322,13.8585618990465,14.0949984260093,13.823521287418,14.06004541591,33472.0184806416,0.0,1.0
2022-10-25,15.19,15.6799,15.15,15.59,41083,13.3066722658986,13.7358321568179,13.2716316542702,13.657078382183,46897.5832221609,0.0,1.0
2022-10-26,15.28,15.29,14.97,15.19,16252,13.3855136420626,13.3942737949697,13.1139489019422,13.3066722658986,18552.1875843185,0.0,1.0
2022-10-27,15.18,15.24,15.0201,15.24,53433,13.2979121129915,13.3504730304341,13.1578372680068,13.3504730304341,60995.5106567126,0.0,1.0
2022-10-28,14.86,15.23,14.77,15.19,15308,13.017587219964,13.341712877527,12.9387458438,13.3066722658986,17474.5808233293,0.0,1.0
2022-10-31,14.9139,14.9139,14.77,14.77,7002,13.0648044441333,13.0648044441333,12.9387458438,12.9387458438,7993.01116572722,0.0,1.0
2022-11-01,14.97,15.02,14.78,14.7996,8910,13.1139489019422,13.1577496664777,12.9475059967071,12.9646758964051,10171.0553394215,0.0,1.0
2022-11-02,15.38,15.4116,14.995,15.04,9180,13.4731151711337,13.5007972543201,13.13584928421,13.175269972292,10479.2691375858,0.0,1.0
2022-11-03,15.4002,15.65,15.29,15.65,48277,13.490810680006,13.7096392996256,13.3942737949697,13.7096392996256,55109.7686443606,0.0,1.0
2022-11-04,15.29,15.54,15.05,15.05,22799,13.3942737949697,13.6132776176474,13.1840301251991,13.1840301251991,26025.8014235096,0.0,1.0
2022-11-07,15.1778,15.38,15.1,15.15,42707,13.2959848793519,13.4731151711337,13.2278308897346,13.2716316542702,48751.4321414899,0.0,1.0
2022-11-08,15.2035,15.2282,15.0,15.04,12385,13.3184984723232,13.3401360500037,13.1402293606635,13.175269972292,14137.8810750545,0.0,1.0
2022-11-09,15.56,15.6,15.21,15.23,28936,13.6307979234616,13.6658385350901,13.3241925717128,13.341712877527,33031.3869025254,0.0,1.0
2022-11-10,14.72,14.98,14.59,14.89,36614,12.8949450792645,13.1227090548493,12.7810630914721,13.0438676786853,41796.074096249,0.0,1.0
2022-11-11,14.51,14.7,14.495,14.695,16695,12.7109818682152,12.8774247734503,12.6978416388545,12.8730446969967,19057.8865198251,0.0,1.0
2022-11-14,14.74,14.74,14.491,14.59,6992,12.9124653850787,12.9124653850787,12.6943375776917,12.7810630914721,7981.59583986926,0.0,1.0
2022-11-15,14.29,14.42,14.2,14.37,27397,12.5182585042588,12.6321404920512,12.4394171280948,12.5883397275157,31274.5682529889,0.0,1.0
2022-11-16,14.69,14.7899,14.595,14.7899,49561,12.8686646205431,12.9561785480852,12.7854431679256,12.9561785480852,56575.4964845198,0.0,1.0
2022-11-17,14.67,14.91,14.67,14.91,19282,12.8511443147289,13.0613879844995,12.8511443147289,13.0613879844995,22011.0313192734,0.0,1.0
2022-11-18,14.4,14.52,14.23,14.28,10917,12.614620186237,12.7197420211223,12.4656975868161,12.5094983513517,12462.1112391094,0.0,1.0
2022-11-21,14.4456,14.55,14.43,14.462,20919,12.6545664834934,12.7460224798436,12.6409006449583,12.6689331342611,23879.7201622176,0.0,1.0
2022-11-22,14.06,14.43,14.05,14.43,19471,12.3167749873953,12.6409006449583,12.3080148344882,12.6409006449583,22226.7809779883,0.0,1.0
2022-11-23,14.01,14.12,14.01,14.06,26828,12.2729742228597,12.3693359048379,12.2729742228597,12.3167749873953,30625.0362116724,0.0,1.0
2022-11-25,14.0405,14.06,13.98,14.02,7656,12.2996926892264,12.3167749873953,12.2466937641384,12.2817343757668,8739.57347683627,0.0,1.0
2022-11-28,14.09,14.14,14.0075,14.13,347221,12.3430554461166,12.3868562106521,12.270784184633,12.378096057745,396364.08597186,0.0,1.0
2022-11-29,14.19,14.23,14.12,14.18,16909,12.4306569751877,12.4656975868161,12.3693359048379,12.4218968222806,19302.174493185,0.0,1.0
2022-11-30,13.98,14.21,13.9599,14.08,23313,12.2466937641384,12.4481772810019,12.2290858567951,12.3342952932095,26612.5491726076,0.0,1.0
2022-12-01,14.18,14.245,14.0,14.0,19429,12.4218968222806,12.4788378161768,12.2642140699526,12.2642140699526,22178.836609385,0.0,1.0
2022-12-02,14.14,14.3,14.08,14.2899,6413,12.3868562106521,12.5270186571659,12.3342952932095,12.5181709027297,7320.64847269477,0.0,1.0
2022-12-05,14.43,14.475,14.17,14.17,25016,12.6409006449583,12.6803213330403,12.4131366693735,12.4131366693735,28556.5791662142,0.0,1.0
2022-12-06,14.48,14.58,14.4,14.4131,24589,12.6847014094939,12.7723029385649,12.614620186237,12.6260959865453,28069.1447520802,0.0,1.0
2022-12-07,14.51,14.6,14.41,14.6,4782,12.7109818682152,12.7898232443792,12.6233803391441,12.7898232443792,5458.80882526527,0.0,1.0
2022-12-08,14.35,14.47,14.33,14.39,17883,12.5708194217014,12.6759412565867,12.5532991158872,12.6058600333299,20414.0272317481,0.0,1.0
2022-12-09,14.63,14.63,14.41,14.41,16397,12.8161037031005,12.8161037031005,12.6233803391441,12.6233803391441,18717.7098092586,0.0,1.0
2022-12-12,14.51,14.6816,14.51,14.53,8139,12.7109818682152,12.8613060921012,12.7109818682152,12.7285021740294,9290.93371577458,0.0,1.0
2022-12-13,14.53,14.565,13.99,13.99,24546,12.7285021740294,12.7591627092043,12.2554539170455,12.2554539170455,28020.0588508912,0.0,1.0
2022-12-14,14.58,14.68,14.475,14.53,3924,12.7723029385649,12.859904467636,12.6803213330403,12.7285021740294,4479.37386665434,0.0,1.0
2022-12-15,14.9,14.94,14.79,14.84,14275,13.0526278315924,13.0876684432209,12.9562661496142,13.0000669141498,16295.3776622045,0.0,1.0
2022-12-16,15.05,15.12,14.9,15.09,23869,13.1840301251991,13.2453511955488,13.0526278315924,13.2190707368275,27247.2412903088,0.0,1.0
2022-12-19,15.25,15.2772,15.02,15.12,12102,13.3592331833412,13.3830607992486,13.1577496664777,13.2453511955488,13814.8273532749,0.0,1.0
2022-12-20,15.26,15.3285,15.17,15.29,22893,13.3679933362484,13.4280003836621,13.2891519600844,13.3942737949697,26133.1054865742,0.0,1.0
2022-12-21,15.04,15.11,14.94,15.11,15016,13.175269972292,13.2365910426417,13.0876684432209,13.2365910426417,17141.2533082775,0.0,1.0
2022-12-22,15.12,15.271,15.08,15.08,26566,13.3291946190228,13.4623102531149,13.2939321993957,13.2939321993957,30135.1980731637,0.09571,1.0
2022-12-23,14.88,15.16,14.83,15.13,11593,13.1176201012605,13.3644570386498,13.0735420767267,13.3380102239295,13150.5439758408,0.0,1.0
2022-12-27,14.76,14.88,14.7542,14.87,28646,13.0118328423794,13.1176201012605,13.0067197915335,13.1088044963537,32494.6504556142,0.0,1.0
2022-12-28,14.98,15.0,14.65,14.66,21566,13.2057761503281,13.2234073601416,12.914861188405,12.9236767933118,24463.437538427,0.0,1.0
2022-12-29,14.82,14.88,14.75,14.86,73562,13.0647264718199,13.1176201012605,13.0030172374726,13.099988891447,83445.2096912625,0.0,1.0
2022-12-30,14.809,14.8962,14.785,14.87,9497,13.0550293064225,13.1319013812095,13.0338718546463,13.1088044963537,10772.9419596792,0.0,1.0
2023-01-03,14.91,14.98,14.641,14.7,7587,13.1440669159808,13.2057761503281,12.9069271439889,12.9589392129388,8606.32943540967,0.0,1.0
2023-01-04,14.64,14.89,14.53,14.78,38508,12.9060455834982,13.1264357061673,12.8090739295239,13.0294640521929,43681.6309343294,0.0,1.0
2023-01-05,14.79,14.88,14.76,14.76,16549,13.0382796570997,13.1176201012605,13.0118328423794,13.0118328423794,18772.3930178719,0.0,1.0
2023-01-06,14.34,14.61,14.3,14.61,40598,12.6415774362954,12.879598768778,12.6063150166684,12.879598768778,46052.4268378493,0.0,1.0
2023-01-09,14.45,14.49,14.27,14.27,37052,12.7385490902698,12.7738115098968,12.5798682019481,12.5798682019481,42030.0142666138,0.0,1.0
2023-01-10,14.28,14.5054,14.279,14.46,20880,12.5886838068548,12.7873875414532,12.5878022463642,12.7473646951765,23685.2719930611,0.0,1.0
2023-01-11,14.1001,14.2,14.021,14.2,36175,12.4300910745822,12.5181589676008,12.3603596397697,12.5181589676008,41035.1874688211,0.0,1.0
2023-01-12,14.0577,14.185,14.01,14.01,22569,12.3927129097775,12.5049355602406,12.3506624743723,12.3506624743723,25601.1927016952,0.0,1.0
2023-01-13,14.0428,14.06,14.0,14.0401,6856,12.3795776584665,12.3947404989061,12.3418468694655,12.3771974451416,7777.11804523113,0.0,1.0
2023-01-17,14.05,14.111,14.0,14.01,18156,12.3859248939993,12.4397000839306,12.3418468694655,12.3506624743723,20595.2968537365,0.0,1.0
2023-01-18,14.29,14.3,13.9,14.01,26319,12.5974994117616,12.6063150166684,12.2536908203979,12.3506624743723,29855.0131027478,0.0,1.0
2023-01-19,14.55,14.599,14.3501,14.3501,68119,12.8267051393374,12.8699016033805,12.6504811972512,12.6504811972512,77270.9311731477,0.0,1.0
2023-01-20,14.3414,14.64,14.3414,14.5899,22435,12.6428116209824,12.9060455834982,12.6428116209824,12.8618794029154,25449.1895193641,0.0,1.0
2023-01-23,14.0867,14.32,14.04,14.32,12991,12.4182781640071,12.6239462264819,12.3771092890926,12.6239462264819,14736.3682213533,0.0,1.0
2023-01-24,14.1785,14.19,14.1,14.1,6535,12.4992054170512,12.509343362694,12.4300029185331,12.4300029185331,7412.99101890106,0.0,1.0
2023-01-25,14.0895,14.33,14.07,14.3076,51718,12.420746533381,12.6327618313886,12.4035561038129,12.6130148763975,58666.4222671042,0.0,1.0
2023-01-26,14.04,14.09,13.91,13.91,12136,12.3771092890926,12.4211873136264,12.2625064253047,12.2625064253047,13766.4971699132,0.0,1.0
2023-01-27,13.891,14.07,13.85,14.009,4822,12.2457567759818,12.4035561038129,12.2096127958641,12.3497809138816,5469.84585970022,0.0,1.0
2023-01-30,13.99,14.03,13.9,13.9758,8884,12.3330312645588,12.3682936841858,12.2536908203979,12.3205131055912,10077.5841181204,0.0,1.0
2023-01-31,13.77,13.95,13.77,13.93,28801,12.13908795661,12.2977688449317,12.13908795661,12.2801376351182,32670.4750321912,0.0,1.0
2023-02-01,13.51,13.8001,13.41,13.79,10243,11.9098822290342,12.1656229273794,11.8217261799666,12.1567191664235,11619.1686314619,0.0,1.0
2023-02-02,13.2824,13.3401,13.12,13.33,45919,11.7092390613564,11.7601051016684,11.5660736376706,11.7512013407125,52088.314398916,0.0,1.0
2023-02-03,13.4821,13.49,13.3201,13.39,6635,11.8852866913444,11.8922510192207,11.7424738918548,11.8040949701531,7526.42622959577,0.0,1.0
2023-02-06,13.5603,13.61,13.44,13.44,31212,11.9542247217152,11.9980382781018,11.8481729946869,11.8481729946869,35405.3979620414,0.0,1.0
2023-02-07,13.6341,13.84,13.52,13.52,114073,12.0192838859271,12.2007971909574,11.918697833941,11.918697833941,129398.947895808,0.0,1.0
2023-02-08,13.8,13.87,13.77,13.801,106266,12.1655347713303,12.2272440056776,12.13908795661,12.166416331821,120543.060996869,0.0,1.0
2023-02-09,13.9167,13.94,13.44,13.65,8441,12.2684128805922,12.288953240025,11.8481729946869,12.0333006977289,9575.06613474274,0.0,1.0
2023-02-10,13.9046,13.99,13.9,13.99,4609,12.257745998655,12.3330312645588,12.2536908203979,12.3330312645588,5228.22886092043,0.0,1.0
2023-02-13,13.69,13.945,13.69,13.8,167880,12.0685631173559,12.2933610424783,12.0685631173559,12.1655347713303,190435.031714325,0.0,1.0
2023-02-14,13.7683,13.8805,13.65,13.855,24069,12.1375893037759,12.2365003908297,12.0333006977289,12.2140205983175,27302.7208621161,0.0,1.0
2023-02-15,13.5786,13.7,13.5786,13.7,1927,11.9703572786946,12.0773787222627,11.9703572786946,12.0773787222627,2185.89651008758,0.0,1.0
2023-02-16,13.65,13.6799,13.54,13.65,17989,12.0333006977289,12.0596593564001,11.9363290437545,12.0333006977289,20405.8600518762,0.0,1.0
2023-02-17,13.6483,13.79,13.64,13.79,2690,12.0318020448947,12.1567191664235,12.0244850928221,12.1567191664235,3051.40716768843,0.0,1.0
2023-02-21,14.0635,14.07,13.77,13.77,81893,12.3978259606235,12.4035561038129,12.13908795661,12.13908795661,92895.4970942405,0.0,1.0
2023-02-22,14.0775,14.13,13.95,14.0,28257,12.4101678074929,12.4564497332534,12.2977688449317,12.3418468694655,32053.3874860118,0.0,1.0
2023-02-23,14.1246,14.27,14.05,14.09,85488,12.4516893066038,12.5798682019481,12.3859248939993,12.4211873136264,96973.4929187164,0.0,1.0
2023-02-24,14.2197,14.44,14.2,14.44,15771,12.5355257092671,12.729733485363,12.5181589676008,12.729733485363,17889.8670786669,0.0,1.0
2023-02-27,14.2804,14.2899,14.09,14.13,4195,12.5890364310511,12.5974112557125,12.4211873136264,12.4564497332534,4758.60708864421,0.0,1.0
2023-02-28,14.33,14.34,14.2,14.21,2736,12.6327618313886,12.6415774362954,12.5181589676008,12.5269745725075,3103.58736460801,0.0,1.0
2023-03-01,14.5083,14.58,14.41,14.49,8083,12.7899440668762,12.8531519540577,12.7032866706427,12.7738115098968,9168.96808045557,0.0,1.0
2023-03-02,14.3,14.65,14.23,14.65,8371,12.6063150166684,12.914861188405,12.544605782321,12.914861188405,9495.66148725639,0.0,1.0
2023-03-03,14.1523,14.3395,14.11,14.13,21703,12.4761085321955,12.6411366560501,12.4388185234399,12.4564497332534,24618.8437770787,0.0,1.0
2023-03-06,14.295,14.31,14.1163,14.18,3459,12.601907214215,12.6151306215751,12.4443723545312,12.5005277577872,3923.72393793094,0.0,1.0
2023-03-07,14.3449,14.3499,14.17,14.291,8887,12.6458970826997,12.6503048851531,12.4917121528805,12.5983809722523,10080.9871744413,0.0,1.0
2023-03-08,14.28,14.4,14.28,14.34,1794,12.5886838068548,12.694471065736,12.5886838068548,12.6415774362954,2035.02767986358,0.0,1.0
2023-03-09,14.5005,14.51,14.28,14.28,11144,12.7830678950489,12.7914427197103,12.5886838068548,12.5886838068548,12641.2198798215,0.0,1.0
2023-03-10,14.6981,14.74,14.465,14.6,13571,12.9572642480065,12.9942016325659,12.7517724976299,12.8707831638712,15394.2924433828,0.0,1.0
2023-03-13,14.8876,14.92,14.69,14.92,20828,13.1243199609896,13.1528825208875,12.950123608032,13.1528825208875,23626.2856834999,0.0,1.0
2023-03-14,14.8367,14.87,14.5,14.5,10141,13.0794485320142,13.1088044963537,12.7826271148036,12.7826271148036,11503.4647165533,0.0,1.0
2023-03-15,14.8382,15.0,14.77,14.93,9946,13.0807708727502,13.2234073601416,13.0206484472861,13.1616981257943,11282.2660556986,0.0,1.0
2023-03-16,14.674,14.81,14.61,14.81,6282,12.9360186401812,13.0559108669132,12.879598768778,13.0559108669132,7125.99993584338,0.0,1.0
2023-03-17,14.94,14.94,14.7,14.7,12803,13.1705137307011,13.1705137307011,12.9589392129388,12.9589392129388,14523.1100252471,0.0,1.0
2023-03-20,14.8594,14.9589,14.74,14.77,9147,13.0994599551526,13.1871752239749,12.9942016325659,13.0206484472861,10375.9187222476,0.0,1.0
2023-03-21,14.6722,14.681,14.55,14.56,37746,12.934431831298,12.942189563616,12.8267051393374,12.8355207442442,42817.2546288354,0.0,1.0
2023-03-22,14.7747,14.7747,14.43,14.49,5710,13.1183517964678,13.1183517964678,12.8122951006132,12.8655686769151,6430.95552771465,0.10613,1.0
2023-03-23,14.96,15.109,14.72,14.75,36856,13.2828783579469,13.4151744057633,13.0697840527392,13.0964208408901,41509.5090944749,0.0,1.0
2023-03-24,14.8967,15.1037,14.87,15.09,15905,13.2266747349483,13.41046857319,13.202967993494,13.3983044399344,17913.1957387569,0.0,1.0
2023-03-27,14.8245,14.95,14.75,14.805,3814,13.1625688647984,13.2739994285632,13.0964208408901,13.1452549525002,4295.56293917753,0.0,1.0
2023-03-28,14.675,14.73,14.6261,14.73,5697,13.0298288705127,13.0786629821228,12.9864109058267,13.0786629821228,6416.31412283547,0.0,1.0
2023-03-29,14.73,14.73,14.5,14.5,3241,13.0786629821228,13.0786629821228,12.8744476062988,12.8744476062988,3650.21486257851,0.0,1.0
2023-03-30,14.6624,14.6799,14.51,14.51,12408,13.0186414194893,13.0341795459107,12.8833265356824,12.8833265356824,13974.6578262493,0.0,1.0
2023-03-31,14.3962,14.53,14.3962,14.49,17683,12.7822843192965,12.9010843944497,12.7822843192965,12.8655686769151,19915.6894214673,0.0,1.0
2023-04-03,14.1604,14.335,14.14,14.27,29599,12.5729191644299,12.7279452714685,12.5548061484872,12.6702322304747,33336.2263861342,0.0,1.0
2023-04-04,14.3197,14.3695,14.165,14.165,7002,12.7143605095115,12.7585775778421,12.5770034719464,12.5770034719464,7886.0859203254,0.0,1.0
2023-04-05,14.5053,14.5584,14.38,14.4,11629,12.8791534388721,12.9263005538993,12.7679004536949,12.7856583124622,13097.2997954105,0.0,1.0
2023-04-06,14.53,14.66,14.5001,14.65,27987,12.9010843944497,13.0165104764373,12.8745363955926,13.0076315470536,31520.6921811123,0.0,1.0
2023-04-10,14.3507,14.5874,14.3201,14.5874,4147,12.7418851906008,12.9520494491119,12.7147156666868,12.9520494491119,4670.60815646809,0.0,1.0
2023-04-11,14.2177,14.2799,14.13,14.27,28324,12.6237954297982,12.6790223705645,12.5459272191036,12.6702322304747,31900.2424460579,0.0,1.0
2023-04-12,14.4652,14.4652,14.1693,14.1693,4006,12.8435489320437,12.8435489320437,12.5808214115813,12.5808214115813,4511.80522662432,0.0,1.0
2023-04-13,14.4394,14.46,14.4,14.46,2022,12.8206412942338,12.8389318887642,12.7856583124622,12.8389318887642,2277.3015896741,0.0,1.0
2023-04-14,14.51,14.54,14.24,14.38,5645,12.8833265356824,12.9099633238334,12.6435954423238,12.7679004536949,6357.74850331863,0.0,1.0
2023-04-17,14.4297,14.49,14.375,14.4354,7365,12.8120287327317,12.8655686769151,12.7634609890031,12.8170897224804,8294.91899502951,0.0,1.0
2023-04-18,14.36,14.46,14.36,14.36,20096,12.7501425949276,12.8389318887642,12.7501425949276,12.7501425949276,22633.3594194315,0.0,1.0
2023-04-19,14.3511,14.4699,14.3511,14.4699,5015,12.7422403477762,12.847722028854,12.7422403477762,12.847722028854,5648.2034976338,0.0,1.0
2023-04-20,14.2953,14.31,14.21,14.21,920,12.6926959218154,12.7057479480094,12.6169586541728,12.6169586541728,1036.16096068257,0.0,1.0
2023-04-21,14.345,14.37,14.321,14.37,25582,12.7368242008521,12.7590215243113,12.7155147703314,12.7590215243113,28812.0322784583,0.0,1.0
2023-04-24,14.2222,14.34,14.21,14.26,12291,12.6277909480209,12.7323847361603,12.6169586541728,12.6613533010911,13842.8851823364,0.0,1.0
2023-04-25,14.5712,14.572,14.18,14.18,8840,12.9376655835104,12.9383758978611,12.5903218660218,12.5903218660218,9956.15531786299,0.0,1.0
2023-04-26,14.5875,14.6007,14.52,14.5815,5184,12.9521382384058,12.9638584251922,12.8922054650661,12.9468108807756,5838.54176106352,0.0,1.0
2023-04-27,14.4801,14.61,14.45,14.58,9469,12.8567785368253,12.972115829519,12.8300529593805,12.945479041368,10664.574061634,0.0,1.0
2023-04-28,14.445,14.46,14.445,14.46,1006,12.8256134946887,12.8389318887642,12.8256134946887,12.8389318887642,1133.01948526812,0.0,1.0
2023-05-01,14.5851,14.659,14.465,14.48,3674,12.9500072953537,13.0156225834989,12.843371353456,12.8566897475315,4137.88627124757,0.0,1.0
2023-05-02,14.595,14.85,14.595,14.65,3247,12.9587974354435,13.1852101347267,12.9587974354435,13.0076315470536,3656.97243406121,0.0,1.0
2023-05-03,14.7346,14.7346,14.55,14.56,58800,13.0827472896393,13.0827472896393,12.9188422532171,12.9277211826007,66224.2005305819,0.0,1.0
2023-05-04,14.9955,15.0273,14.9093,14.9299,6492,13.3143985572589,13.3426335526989,13.2378621859718,13.2561527805021,7311.69234429483,0.0,1.0
2023-05-05,14.735,14.77,14.67,14.74,49247,13.0831024468147,13.1141786996574,13.0253894058209,13.0875419115065,55465.0204681897,0.0,1.0
2023-05-08,14.8128,14.88,14.78,14.815,14531,13.1521805174195,13.2118469228776,13.1230576290411,13.1541338818839,16365.7118692157,0.0,1.0
2023-05-09,14.87,14.97,14.842,14.95,26238,13.202967993494,13.2917572873305,13.1781069912198,13.2739994285632,29550.8600939015,0.0,1.0
2023-05-10,14.9652,15.11,14.87,14.87,27349,13.2874954012264,13.4160622987017,13.202967993494,13.202967993494,30802.137080117,0.0,1.0
2023-05-11,14.9753,15.0025,14.96,15.0025,2968,13.2964631199039,13.3206138078274,13.2828783579469,13.3206138078274,3342.74536011508,0.0,1.0
2023-05-12,14.945,15.04,14.91,14.91,6181,13.2695599638714,13.3539097930161,13.2384837110286,13.2384837110286,6961.42488910759,0.0,1.0
2023-05-15,14.9221,15.0,14.9001,15.0,2982,13.2492272155828,13.3183940754815,13.2296935709388,13.3183940754815,3358.51302690809,0.0,1.0
2023-05-16,15.1862,15.22,15.085,15.085,7633,13.4837197406051,13.5137305219219,13.3938649752426,13.3938649752426,8596.75718792403,0.0,1.0
2023-05-17,14.89,15.16,14.83,15.145,11345,13.2207258522613,13.46045694562,13.1674522759594,13.4471385515445,12777.4414118954,0.0,1.0
2023-05-18,14.8099,14.9101,14.72,14.76,5812,13.1496056278982,13.2385725003224,13.0697840527392,13.1052997702738,6545.83424292079,0.0,1.0
2023-05-19,15.3,15.34,14.86,14.86,29151,13.5847619569911,13.6202776745257,13.1940890641103,13.1940890641103,32831.6610487584,0.0,1.0
2023-05-22,15.375,15.41,15.2901,15.3799,20983,13.6513539273685,13.6824301802113,13.5759718169013,13.6557046027665,23632.3537369592,0.0,1.0
2023-05-23,15.5444,15.559,15.34,15.53,12711,13.8017629911276,13.8147262280278,13.6202776745257,13.7889773328152,14315.9151861263,0.0,1.0
2023-05-24,15.74,15.759,15.47,15.47,14955,13.9754348498719,13.9923048157009,13.7357037565133,13.7357037565133,16843.2469206608,0.0,1.0
2023-05-25,16.1345,16.18,15.69,15.69,38618,14.3257086140571,14.3661077427527,13.9310402029536,13.9310402029536,43493.9825865647,0.0,1.0
2023-05-26,16.2719,16.4199,16.2433,16.31,36787,14.4477051037885,14.5791132586666,14.4223113657512,14.4815338247402,41431.7970224237,0.0,1.0
2023-05-30,16.465,16.53,16.14,16.14,8411,14.6191572301869,14.6768702711806,14.3305920252181,14.3305920252181,9472.98895684902,0.0,1.0
2023-05-31,16.6798,16.73,16.601,16.68,17433,14.8098766333478,14.8544488588537,14.7399106698046,14.8100542119354,19634.1239430209,0.0,1.0
2023-06-01,16.8826,17.01,16.78,16.99,19894,14.9899413212483,15.103058881596,14.898843505772,15.0853010228287,22405.8545128468,0.0,1.0
2023-06-02,16.21,16.5861,16.2,16.58,39931,14.3927445309037,14.7266810650229,14.38386560152,14.7212649180989,44972.7644793649,0.0,1.0
2023-06-05,16.446,16.47,16.2,16.2,15600,14.6022872643579,14.6235966948787,14.38386560152,14.38386560152,17569.6858550523,0.0,1.0
2023-06-06,16.02,16.5,15.981,16.5,35742,14.2240448726142,14.6502334830296,14.189417048018,14.6502334830296,40254.8533225181,0.0,1.0
2023-06-07,15.7596,15.9982,15.72,15.88,16455,13.9928375514639,14.2046888065579,13.9576769911046,14.0997398612431,18532.6397913388,0.0,1.0
2023-06-08,15.8822,15.9999,15.78,15.78,8529,14.1016932257075,14.2061982245531,14.0109505674065,14.0109505674065,9605.88786267571,0.0,1.0
2023-06-09,15.965,15.965,15.78,15.78,5240,14.1752107610041,14.1752107610041,14.0109505674065,14.0109505674065,5901.61242823554,0.0,1.0
2023-06-12,15.76,15.94,15.71,15.925,11347,13.9931927086392,14.153013437545,13.948798061721,14.1396950434695,12779.693935723,0.0,1.0
2023-06-13,15.4825,15.67,15.48,15.67,23434,13.7468024182428,13.9132823441863,13.7445826858969,13.9132823441863,26392.8216876472,0.0,1.0
2023-06-14,15.6343,15.7,15.458,15.4799,14741,13.8815845662867,13.9399191323373,13.7250490412529,13.7444938966031,16602.2268711107,0.0,1.0
2023-06-15,15.3749,15.64,15.35,15.56,7751,13.6512651380747,13.8866455560354,13.6291566039094,13.8156141209661,8729.65609375068,0.0,1.0
2023-06-16,15.585,15.61,15.26,15.26,30645,13.8378114444253,13.8600087678844,13.5492462394565,13.5492462394565,34514.2963479537,0.0,1.0
2023-06-20,15.685,15.7667,15.64,15.64,56124,13.9266007382618,13.9991415913263,13.8866455560354,13.8866455560354,63210.3236492922,0.0,1.0
2023-06-21,15.4804,15.615,15.4301,15.615,8578,13.866482395298,13.9870495983682,13.8214264494256,13.9870495983682,9576.39200876411,0.136891,1.0
2023-06-22,15.435,15.59,15.42,15.59,5788,13.8258155972343,13.9646559870996,13.8123794304731,13.9646559870996,6461.66436776945,0.0,1.0
2023-06-23,15.4165,15.53,15.31,15.52,25154,13.8092443248955,13.9109113200549,13.7138475408913,13.9019538755475,28081.6699217127,0.0,1.0
2023-06-26,15.322,15.34,15.2401,15.3333,31759,13.7245964743002,13.7407198744136,13.6512350037842,13.7347183865936,35455.4247850709,0.0,1.0
2023-06-27,15.19,15.35,15.13,15.35,4796,13.606358206802,13.749677318921,13.5526135397573,13.749677318921,5354.20565097137,0.0,1.0
2023-06-28,15.3146,15.3999,15.28,15.29,5890,13.7179679653647,13.7943749670131,13.6869752073689,13.6959326518764,6575.53613098862,0.0,1.0
2023-06-29,15.2089,15.2609,15.1999,15.24,11589,13.623287776921,13.6698664883597,13.6152260768643,13.6511454293392,12937.8418034002,0.0,1.0
2023-06-30,15.16,15.2699,15.11,15.11,22906,13.5794858732796,13.6779281884164,13.5346986507424,13.5346986507424,25572.0255715494,0.0,1.0
2023-07-03,15.0356,15.2,15.0356,15.2,4537,13.4680552636071,13.6153156513094,13.4680552636071,13.6153156513094,5065.06068358156,0.0,1.0
2023-07-05,15.07,15.16,15.06,15.06,2994,13.4988688727127,13.5794858732796,13.4899114282052,13.4899114282052,3342.47116743293,0.0,1.0
2023-07-06,15.2,15.25,15.15,15.15,18294,13.6153156513094,13.6601028738466,13.5705284287722,13.5705284287722,20423.2356503066,0.0,1.0
2023-07-07,15.215,15.215,15.085,15.16,3239,13.6287518180706,13.6287518180706,13.5123050394738,13.5794858732796,3615.986677126,0.0,1.0
2023-07-10,14.9549,15.0599,14.94,15.0,5747,13.395768686432,13.4898218537602,13.382422094116,13.4361667611606,6415.89238451473,0.0,1.0
2023-07-11,14.75,14.839,14.73,14.839,13940,13.2122306484746,13.2919519045908,13.1943157594597,13.2919519045908,15562.4743066182,0.0,1.0
2023-07-12,14.81,14.81,14.6515,14.67,11811,13.2659753155192,13.2659753155192,13.1239998200763,13.1405710924151,13185.6803468772,0.0,1.0
2023-07-13,14.9228,14.9228,14.87,14.87,2458,13.3670152895632,13.3670152895632,13.3197199825639,13.3197199825639,2744.0862156146,0.0,1.0
2023-07-14,15.175,15.229,15.0,15.0,18170,13.5929220400408,13.641292240381,13.4361667611606,13.4361667611606,20284.8033107069,0.0,1.0
2023-07-17,15.2203,15.26,15.158,15.26,17765,13.6334992636595,13.669060318354,13.5776943843782,13.669060318354,19832.6654273367,0.0,1.0
2023-07-18,15.145,15.2199,15.06,15.08,5902,13.5660497065185,13.6331409658792,13.4899114282052,13.5078263172201,6588.93280901441,0.0,1.0
2023-07-19,15.065,15.1494,15.031,15.04,6157,13.494390150459,13.5699909821018,13.4639348391337,13.4719965391904,6873.61221706229,0.0,1.0
2023-07-20,15.13,15.17,15.0683,15.13,4216,13.5526135397573,13.5884433177871,13.4973461071464,13.5526135397573,4706.69954639187,0.0,1.0
2023-07-21,15.1363,15.1363,15.01,15.01,1402,13.558256729797,13.558256729797,13.445124205668,13.445124205668,1565.17854934568,0.0,1.0
2023-07-24,15.0427,15.1,15.04,15.05,2083,13.4744150492074,13.525741206235,13.4719965391904,13.4809539836978,2325.44002730888,0.0,1.0
2023-07-25,15.0485,15.08,15.04,15.06,8337,13.4796103670217,13.5078263172201,13.4719965391904,13.4899114282052,9307.34205841293,0.0,1.0
2023-07-26,14.9272,15.01,14.88,15.01,2604,13.3709565651464,13.445124205668,13.3286774270713,13.445124205668,2907.07913159498,0.0,1.0
2023-07-27,15.0021,15.0021,14.8,14.84,3474,13.4380478245072,13.4380478245072,13.2570178710118,13.2928476490416,3878.33828846425,0.0,1.0
2023-07-28,14.84,14.8999,14.81,14.85,3760,13.2928476490416,13.3465027416411,13.2659753155192,13.301805093549,4197.62578141208,0.0,1.0
2023-07-31,14.8192,14.86,14.73,14.86,17767,13.2742161644661,13.3107625380564,13.1943157594597,13.3107625380564,19834.8982070076,0.0,1.0
2023-08-01,14.9059,14.91,14.835,14.835,3037,13.3518772083456,13.3555497605936,13.2883689267878,13.2883689267878,3390.47593035865,0.0,1.0
2023-08-02,15.0,15.06,14.9401,15.05,4944,13.4361667611606,13.4899114282052,13.382511668561,13.4809539836978,5519.43134662271,0.0,1.0
2023-08-03,14.949,15.0145,14.911,14.9307,1319,13.3904837941727,13.4491550556964,13.3564455050444,13.374091670724,1472.51819300067,0.0,1.0
2023-08-04,15.0048,15.0048,14.841,14.87,1482,13.4404663345242,13.4404663345242,13.2937433934923,13.3197199825639,1654.48973618423,0.0,1.0
2023-08-07,14.93,14.9928,14.93,14.9928,2366,13.3734646496085,13.4297174011152,13.3734646496085,13.4297174011152,2641.37835075027,0.0,1.0
2023-08-08,15.0754,15.13,15.001,15.13,58995,13.5037058927467,13.5526135397573,13.4370625056113,13.5526135397573,65861.4183442571,0.0,1.0
2023-08-09,15.075,15.075,14.93,14.93,37123,13.5033475949664,13.5033475949664,13.3734646496085,13.3734646496085,41443.7398625961,0.0,1.0
2023-08-10,15.0803,15.0803,14.8903,14.93,1850,13.5080950405553,13.5080950405553,13.337903594914,13.3734646496085,2065.3211956416,0.0,1.0
2023-08-11,15.1101,15.1101,15.07,15.099,3405,13.5347882251875,13.5347882251875,13.4988688727127,13.5248454617843,3801.30738981601,0.0,1.0
2023-08-14,15.08,15.1,15.08,15.0996,2396,13.5078263172201,13.525741206235,13.5078263172201,13.5253829084547,2674.87004581473,0.0,1.0
2023-08-15,15.16,15.21,15.09,15.165,23158,13.5794858732796,13.6242730958168,13.5167837617276,13.5839645955334,25853.3558100909,0.0,1.0
2023-08-16,15.2035,15.22,15.0,15.17,15048,13.618450756887,13.6332305403243,13.4361667611606,13.5884433177871,16799.4342443323,0.0,1.0
2023-08-17,15.4623,15.4699,15.21,15.35,6625,13.8502694207396,13.8570770785652,13.6242730958168,13.749677318921,7396.08266006784,0.0,1.0
2023-08-18,15.31,15.419,15.25,15.41,14555,13.7138475408913,13.8114836860224,13.6601028738466,13.8034219859657,16249.0540554396,0.0,1.0
2023-08-21,15.4495,15.5,15.3705,15.3705,12161,13.83880389177,13.8840389865326,13.7680400801613,13.7680400801613,13576.4167892959,0.0,1.0
2023-08-22,15.8339,15.8699,15.59,15.59,17742,14.1831280586361,14.2153748588628,13.9646559870996,13.9646559870996,19806.9884611205,0.0,1.0
2023-08-23,15.882,16.035,15.85,15.92,15527,14.2262133667168,14.3632622676807,14.197549544293,14.2602516558451,17334.1849755281,0.0,1.0
2023-08-24,16.2811,16.29,16.03,16.031,24676,14.5837049770088,14.5916771026204,14.358783545427,14.3596792898777,27548.0355803523,0.0,1.0
2023-08-25,16.2392,16.31,16.1805,16.1881,9853,14.5461732845226,14.6095919916353,14.4935930852639,14.5004007430896,10999.7890490036,0.0,1.0
2023-08-28,16.0432,16.22,16.03,16.22,13842,14.3706073721768,14.5289749910683,14.358783545427,14.5289749910683,15453.068102741,0.0,1.0
2023-08-29,15.8839,16.14,15.87,16.14,11612,14.2279152811733,14.4573154350088,14.2154644333079,14.4573154350088,12963.5187696163,0.0,1.0
2023-08-30,15.79,15.87,15.78,15.8223,16877,14.1438048772484,14.2154644333079,14.1348474327409,14.1727374230074,18841.3112534287,0.0,1.0
2023-08-31,15.8757,15.8757,15.75,15.84,26749,14.2205701766772,14.2205701766772,14.1079750992186,14.1885920997856,29862.3117093063,0.0,1.0
2023-09-01,15.94,15.98,15.78,15.78,2063,14.27816654486,14.3139963228898,14.1348474327409,14.1348474327409,2303.11223059924,0.0,1.0
2023-09-05,16.1622,16.1622,15.99,16.0831,15792,14.4772009618153,14.4772009618153,14.3229537673972,14.4063475757615,17630.0282819308,0.0,1.0
2023-09-06,16.3031,16.3599,16.21,16.21,9284,14.6034113549252,14.6542896397274,14.5200175465609,14.5200175465609,10364.5632326143,0.0,1.0
2023-09-07,16.229,16.29,16.2,16.25,4491,14.537036691125,14.5916771026204,14.5110601020534,14.5558473245906,5013.7067511494,0.0,1.0
2023-09-08,16.26,16.33,16.25,16.27,2666,14.5648047690981,14.6275068806502,14.5558473245906,14.5737622136055,2976.29530139485,0.0,1.0
2023-09-11,16.3347,16.37,16.07,16.07,14817,14.6317168795687,14.6633366586799,14.3946133234567,14.3946133234567,16541.5481923359,0.0,1.0
2023-09-12,16.44,16.44,16.2315,16.24,4547,14.726038770232,14.726038770232,14.5392760522519,14.5468898800832,5076.22458193639,0.0,1.0
2023-09-13,16.5,16.52,16.425,16.47,3887,14.7797834372767,14.7976983262915,14.7126026034709,14.7529111037543,4339.40729051829,0.0,1.0
2023-09-14,16.3,16.43,16.24,16.37,11526,14.6006345471279,14.7170813257246,14.5468898800832,14.6633366586799,12867.5092437648,0.0,1.0
2023-09-15,16.4023,16.4599,16.19,16.19,4994,14.692269204439,14.7438640848018,14.502102657546,14.502102657546,5575.2508383968,0.0,1.0
2023-09-18,16.71,16.72,16.38,16.38,5741,14.9678897719329,14.9768472164403,14.6722941031874,14.6722941031874,6409.19404550182,0.0,1.0
2023-09-19,16.7376,16.8299,16.7,16.77,10838,14.9926123187734,15.0752895315771,14.9589323274255,15.0216344389776,12099.4330369533,0.0,1.0
2023-09-20,16.5999,16.6,16.48,16.5533,4480,15.0037804605853,15.0038708453495,14.8954091283951,14.9616611605014,4956.58758773247,0.150168,1.0
2023-09-21,16.8836,16.93,16.67,16.68,16007,15.2602020364182,15.3021405669739,15.0671401802395,15.0761786566523,17709.8431957217,0.0,1.0
2023-09-22,16.9144,16.9499,16.8699,16.9099,11523,15.2880405437698,15.3201271350355,15.2478193237326,15.283973229384,12748.8300833574,0.0,1.0
2023-09-25,16.9325,17.16,16.93,17.06,4683,15.3044001860771,15.5100255244697,15.3021405669739,15.4196407603411,5181.18296280158,0.0,1.0
2023-09-26,17.2091,17.24,16.96,16.96,5119,15.5544044436568,15.5823333357726,15.3292559962124,15.3292559962124,5663.56514767913,0.0,1.0
2023-09-27,17.1541,17.27,17.1,17.11,23124,15.5046928233861,15.6094487650111,15.4557946659925,15.4648331424054,25583.9578970369,0.0,1.0
2023-09-28,16.91,17.14,16.87,17.02,57471,15.2840636141481,15.4919485716439,15.2479097084967,15.3834868546896,63584.8315300386,0.0,1.0
2023-09-29,16.9,16.9298,16.75,16.84,18182,15.2750251377353,15.3019597974456,15.1394479915424,15.2207942792581,20116.2222143195,0.0,1.0
2023-10-02,17.034,17.1,16.9,16.9,9298,15.3961407216676,15.4557946659925,15.2750251377353,15.2750251377353,10287.1320068608,0.0,1.0
2023-10-03,17.3402,17.35,17.0827,17.15,61956,15.6728988694294,15.681756576314,15.4401581017983,15.5009870480568,68546.9510235609,0.0,1.0
2023-10-04,17.23,17.39,17.19,17.29,11392,15.5732948593597,15.7179104819655,15.5371409537083,15.6275257178369,12603.8941516625,0.0,1.0
2023-10-05,17.3849,17.42,17.255,17.255,4766,15.7133008589949,15.7450259112041,15.5958910503919,15.5958910503919,5273.0125989136,0.0,1.0
2023-10-06,17.385,17.6687,17.29,17.42,19118,15.713391243759,15.9698128195919,15.6275257178369,15.7450259112041,21151.7949781851,0.0,1.0
2023-10-09,17.4,17.57,17.4,17.41,18915,15.7269489583783,15.880603057397,15.7269489583783,15.7359874347912,20927.199603116,0.0,1.0
2023-10-10,17.08,17.21,16.88,17.21,61108,15.4377177131668,15.555217906534,15.2569481849096,15.555217906534,67608.7398015971,0.0,1.0
2023-10-11,17.1511,17.2485,16.98,16.98,5186,15.5019812804622,15.5900160407235,15.3473329490382,15.3473329490382,5737.69268526352,0.0,1.0
2023-10-12,17.4459,17.47,17.25,17.25,48922,15.7684355651134,15.7902182932684,15.5913718121854,15.5913718121854,54126.3790105016,0.0,1.0
2023-10-13,17.4688,17.5,17.31,17.33,18455,15.7891336760988,15.8173337225069,15.6456026706626,15.6636796234883,20418.264270447,0.0,1.0
2023-10-16,17.02,17.42,16.97,17.42,61367,15.3834868546896,15.7450259112041,15.3382944726253,15.7450259112041,67895.292521513,0.0,1.0
2023-10-17,16.788,17.18,16.69,17.18,18312,15.1737942019112,15.5281024772954,15.0852171330652,15.5281024772954,20260.0517648565,0.0,1.0
2023-10-18,16.918,16.97,16.74,16.74,17240,15.2912943952784,15.3382944726253,15.1304095151295,15.1304095151295,19074.0111635062,0.0,1.0
2023-10-19,17.1782,17.26,16.95,17.06,14046,15.5264755515411,15.6004102885983,15.3202175197996,15.4196407603411,15540.2297449308,0.0,1.0
2023-10-20,17.2762,17.2762,17.18,17.2,8411,15.6150526203871,15.6150526203871,15.5281024772954,15.5461794301211,9305.77191973611,0.0,1.0
2023-10-23,17.535,17.6,17.3,17.54,30394,15.848968389952,15.9077184866356,15.6365641942497,15.8534876281584,33627.3489155223,0.0,1.0
2023-10-24,17.5349,17.6099,17.3495,17.37,18539,15.8488780051878,15.9166665782843,15.6813046524934,15.6998335291398,20511.200287717,0.0,1.0
2023-10-25,17.52,17.74,17.4863,17.595,31185,15.8354106753327,16.0342571564156,15.8049510098213,15.9031992484291,34502.4964114814,0.0,1.0
2023-10-26,17.49,17.59,17.4,17.5894,9236,15.8082952460941,15.8986800102227,15.7269489583783,15.8981377016379,10218.5363750663,0.0,1.0
2023-10-27,17.68,17.69,17.3775,17.46,5115,15.9800262979384,15.9890647743513,15.7066123864494,15.7811798168555,5659.13962304723,0.0,1.0
2023-10-30,17.43,17.69,17.35,17.51,22749,15.7540643876169,15.9890647743513,15.681756576314,15.8263721989198,25169.064962796,0.0,1.0
2023-10-31,17.4161,17.61,17.4,17.46,42263,15.741500905403,15.9167569630484,15.7269489583783,15.7811798168555,46758.9868795396,0.0,1.0
2023-11-01,17.59,17.726,17.45,17.45,62538,15.8986800102227,16.0216032894376,15.7721413404426,15.7721413404426,69190.8648575028,0.0,1.0
2023-11-02,17.12,17.3397,17.06,17.275,21460,15.4738716188182,15.6724469456088,15.4196407603411,15.6139680032176,23742.9396501649,0.0,1.0
2023-11-03,16.7006,16.88,16.59,16.88,17288,15.0947979180628,15.2569481849096,14.9948323689366,15.2569481849096,19127.117459089,0.0,1.0
2023-11-06,16.8401,16.92,16.63,16.63,19058,15.2208846640222,15.293102090561,15.030986274588,15.030986274588,21085.4121087066,0.0,1.0
2023-11-07,16.9271,16.99,16.8,16.94,25659,15.2995194088141,15.356371425451,15.1846403736067,15.3111790433867,28388.6341325061,0.0,1.0
2023-11-08,17.15,17.175,16.9,16.9,8163,15.5009870480568,15.523583239089,15.2750251377353,15.2750251377353,9031.38939255806,0.0,1.0
2023-11-09,17.3572,17.41,17.171,17.2,8910,15.6882642793313,15.7359874347912,15.5199678485238,15.5461794301211,9857.85611756611,0.0,1.0
2023-11-10,17.2869,17.4301,17.26,17.312,10067,15.6247237901489,15.754154772381,15.6004102885983,15.6474103659452,11137.9391173443,0.0,1.0
2023-11-13,17.3519,17.4,17.29,17.4,3296,15.6834738868325,15.7269489583783,15.6275257178369,15.7269489583783,3646.63229668888,0.0,1.0
2023-11-14,16.6695,17.09,16.46,17.09,101073,15.0666882564188,15.4467561895796,14.8773321755694,15.4467561895796,111825.262780108,0.0,1.0
2023-11-15,16.325,16.45,16.1,16.45,16525,14.7553127439958,14.8682936991565,14.5519470247064,14.8682936991565,18282.9486355533,0.0,1.0
2023-11-16,16.91,16.91,16.5885,16.6234,31431,15.2840636141481,15.2840636141481,14.9934765974747,15.0250208801555,34774.6661763436,0.0,1.0
2023-11-17,16.59,16.8,16.5543,16.8,9203,14.9948323689366,15.1846403736067,14.9625650081427,15.1846403736067,10182.0257968531,0.0,1.0
2023-11-20,16.4738,16.5972,16.33,16.55,64193,14.8898052730191,15.0013400719538,14.7598319822022,14.9586784632851,71021.9256739533,0.0,1.0
2023-11-21,16.3995,16.51,16.35,16.35,14913,14.8226493932716,14.9225245576337,14.7779089350279,14.7779089350279,16499.462208896,0.0,1.0
2023-11-22,16.3235,16.34,16.22,16.24,15290,14.7539569725338,14.7688704586151,14.6604087416607,14.6784856944864,16916.567905453,0.0,1.0
2023-11-24,16.1953,16.23,16.1953,16.23,3467,14.638083704921,14.6694472180736,14.638083704921,14.6694472180736,3835.82347470277,0.0,1.0
2023-11-27,16.3173,16.33,16.2,16.33,9352,14.7483531171579,14.7598319822022,14.642331788835,14.7598319822022,10346.8765893915,0.0,1.0
2023-11-28,16.2091,16.25,16.15,16.25,25796,14.6505568023707,14.6875241708993,14.5971394067707,14.6875241708993,28540.2083511488,0.0,1.0
2023-11-29,16.1832,16.2114,16.05,16.16,2977,14.6271471484614,14.6526356519457,14.5067546426421,14.6061778831836,3293.69670729454,0.0,1.0
2023-11-30,16.1658,16.245,16.1658,16.2404,6806,14.611420199503,14.6830049326929,14.611420199503,14.678847233543,7530.03016118464,0.0,1.0
2023-12-01,15.5858,15.955,15.5858,15.955,8896,14.0871885675571,14.4208891167199,14.0871885675571,14.4208891167199,9842.36678135444,0.0,1.0
2023-12-04,15.3041,15.49,15.28,15.4811,31685,13.8325746870068,14.0005999635219,13.8107919588518,13.9925557195144,35055.6869904694,0.0,1.0
2023-12-05,15.7261,15.7261,15.42,15.42,12441,14.2139983916295,14.2139983916295,13.9373306286318,13.9373306286318,13764.4879863794,0.0,1.0
2023-12-06,15.5743,15.5743,15.49,15.5531,6788,14.0767943196823,14.0767943196823,14.0005999635219,14.057632749687,7510.11530034105,0.0,1.0
2023-12-07,15.4606,15.5258,15.4606,15.51,1484,13.9740268428681,14.0329577090799,13.9740268428681,14.0186769163476,1641.86963843637,0.0,1.0
2023-12-08,15.5103,15.5103,15.36,15.465,3688,14.01894807064,14.01894807064,13.8830997701547,13.9780037724897,4080.33371061546,0.0,1.0
2023-12-11,15.35,15.47,15.33,15.4316,44286,13.8740612937418,13.9825230106961,13.8559843409161,13.9478152612708,48997.195962125,0.0,1.0
2023-12-12,15.465,15.5,15.42,15.4821,3866,13.9780037724897,14.0096384399347,13.9373306286318,13.9934595671557,4277.2695567352,0.0,1.0
2023-12-13,14.9411,15.51,14.91,15.35,36149,13.5044779932199,14.0186769163476,13.4763683315759,13.8740612937418,39994.5724796743,0.0,1.0
2023-12-14,14.7151,14.77,14.64,14.7,7853,13.3002084262893,13.3498296617959,13.2323294684287,13.2865603269058,8688.41123358546,0.0,1.0
2023-12-15,14.8,14.845,14.77,14.84,3275,13.3769450910344,13.4176182348923,13.3498296617959,13.4130989966859,3623.3982923714,0.0,1.0
2023-12-18,14.8404,14.8404,14.78,14.78,2848,13.4134605357424,13.4134605357424,13.3588681382087,13.3588681382087,3150.97353791564,0.0,1.0
2023-12-19,14.635,14.7499,14.61,14.73,4167,13.2278102302222,13.331662324206,13.2052140391901,13.3136757561444,4610.29028528599,0.0,1.0
2023-12-20,14.55,14.5791,14.34,14.41,9443,13.3631261644468,13.3898524167757,13.1702563022796,13.2345462563353,10281.699679342,0.234711,1.0
2023-12-21,14.4088,14.49,14.3901,14.455,4234,13.2334441428372,13.3080204895419,13.2162695408252,13.275875512514,4610.05151353745,0.0,1.0
2023-12-22,14.4399,14.44,14.37,14.39,26289,13.2620072509963,13.2620990937878,13.197809139732,13.2161776980337,28623.9121963594,0.0,1.0
2023-12-26,14.2968,14.3901,14.25,14.39,6988,13.130580216348,13.2162695408252,13.0875977899221,13.2161776980337,7608.65374978736,0.0,1.0
2023-12-27,14.1805,14.3,14.17,14.3,5908,13.0237670498239,13.1335191856763,13.0141235567156,13.1335191856763,6432.73130419918,0.0,1.0
2023-12-28,14.1551,14.1844,14.1551,14.175,5475,13.0004389807808,13.0273489186928,13.0004389807808,13.018715696291,5961.27350888465,0.0,1.0
2023-12-29,14.2501,14.31,14.17,14.17,20146,13.0876896327137,13.1427034648271,13.0141235567156,13.0141235567156,21935.3088785369,0.0,1.0
2024-01-02,14.205,14.429,14.13,14.28,8470,13.0462685337434,13.2519963867219,12.9773864401123,13.1151506273746,9222.28066123343,0.0,1.0
2024-01-03,14.6278,14.65,14.39,14.39,12925,13.4345798562402,13.4549689559551,13.2161776980337,13.2161776980337,14072.9607492848,0.0,1.0
2024-01-04,14.69,14.7,14.55,14.55,19338,13.4917060725583,13.5008903517092,13.3631261644468,13.3631261644468,21055.5446785044,0.0,1.0
2024-01-05,14.66,14.6739,14.54,14.6739,9015,13.4641532351059,13.4769193831255,13.353941885296,13.4769193831255,9815.68596942372,0.0,1.0
2024-01-08,14.4753,14.73,14.4753,14.73,7619,13.2945195991902,13.5284431891616,13.2945195991902,13.5284431891616,8295.69732679305,0.0,1.0
2024-01-09,14.5325,14.61,14.53,14.5654,2299,13.3470536759329,13.4182318393518,13.3447576061452,13.3772699543391,2503.19046519192,0.0,1.0
2024-01-10,14.56,14.63,14.51,14.5101,13284,13.3723104435976,13.4366003976534,13.3263890478435,13.326480890635,14463.8460807349,0.0,1.0
2024-01-11,14.655,14.78,14.63,14.63,13213,13.4595610955305,13.5743645849157,13.4366003976534,13.4366003976534,14386.5400681082,0.0,1.0
2024-01-12,14.76,14.78,14.56,14.62,11829,13.5559960266141,13.5743645849157,13.3723104435976,13.4274161185026,12879.6172304286,0.0,1.0
2024-01-16,14.7087,14.86,14.7,14.76,5422,13.5088806745704,13.6478388181223,13.5008903517092,13.5559960266141,5903.56620368446,0.0,1.0
2024-01-17,14.83,14.94,14.74,14.77,134409,13.6202859806699,13.7213130513289,13.5376274683125,13.5651803057649,146346.814804689,0.0,1.0
2024-01-18,14.78,14.93,14.75,14.93,32322,13.5743645849157,13.7121287721781,13.5468117474633,13.7121287721781,35192.7456354648,0.0,1.0
2024-01-19,14.81,14.89,14.6708,14.86,16915,13.6019174223682,13.6753916555748,13.4740722565888,13.6478388181223,18417.3408954856,0.0,1.0
2024-01-22,14.5528,14.87,14.55,14.87,15021,13.3656977626091,13.6570230972731,13.3631261644468,13.6570230972731,16355.1213473892,0.0,1.0
2024-01-23,14.662,14.71,14.39,14.39,2719,13.465990090936,13.51007463086,13.2161776980337,13.2161776980337,2960.49363847623,0.0,1.0
2024-01-24,14.8537,14.8537,14.6685,14.6685,2852,13.6420527222573,13.6420527222573,13.4719598723841,13.4719598723841,3105.30631001625,0.0,1.0
2024-01-25,14.6337,14.82,14.63,14.71,11292,13.4399985809392,13.611101701519,13.4366003976534,13.51007463086,12294.9224588722,0.0,1.0
2024-01-26,14.5819,14.6499,14.5501,14.56,7067,13.3924240149379,13.4548771131635,13.3632180072383,13.3723104435976,7694.67029904801,0.0,1.0
2024-01-29,14.511,14.66,14.47,14.64,31333,13.3273074757586,13.4641532351059,13.2896519312402,13.4457846768042,34115.9055440881,0.0,1.0
2024-01-30,14.482,14.67,14.42,14.67,74893,13.3006730662212,13.4733375142567,13.2437305354861,13.4733375142567,81544.7775161458,0.0,1.0
2024-01-31,14.7422,14.7599,14.45,14.45,16655,13.5396480097256,13.5559041838226,13.2712833729386,13.2712833729386,18134.2484548811,0.0,1.0
2024-02-01,14.4727,14.7,14.44,14.63,9663,13.292131686611,13.5008903517092,13.2620990937878,13.4366003976534,10521.2394367766,0.0,1.0
2024-02-02,14.4186,14.638,14.33,14.42,60376,13.242444736405,13.4439478209741,13.1610720231287,13.2437305354861,65738.4199766976,0.0,1.0
2024-02-05,14.6292,14.74,14.42,14.42,39103,13.4358656553213,13.5376274683125,13.2437305354861,13.2437305354861,42576.0142498478,0.0,1.0
2024-02-06,14.4906,14.78,14.47,14.78,6322,13.3085715462909,13.5743645849157,13.2896519312402,13.5743645849157,6883.501575008,0.0,1.0
2024-02-07,14.4308,14.48,14.36,14.36,11573,13.253649556969,13.2988362103911,13.1886248605812,13.1886248605812,12600.880058141,0.0,1.0
2024-02-08,14.2856,14.4,14.25,14.4,8281,13.1202938236991,13.2253619771845,13.0875977899221,13.2253619771845,9016.49423325545,0.0,1.0
2024-02-09,14.2472,14.3,14.2399,14.29,3385,13.0850261917599,13.1335191856763,13.0783216679798,13.1243349065254,3685.64581325562,0.0,1.0
2024-02-12,13.9908,14.2,13.98,14.2,3987,12.8495412743328,13.041676394168,12.8396222528499,13.041676394168,4341.11369496312,0.0,1.0
2024-02-13,14.3413,14.39,14.23,14.3509,7481,13.1714502585692,13.2161776980337,13.0692292316205,13.1802671665539,8145.44056985677,0.0,1.0
2024-02-14,14.2248,14.3505,14.2248,14.3,2207,13.0644534064621,13.1798997953879,13.0644534064621,13.1335191856763,2403.01929390107,0.0,1.0
2024-02-15,13.96,14.04,13.96,14.04,8851,12.8212536945483,12.8947279277549,12.8212536945483,12.8947279277549,9637.11996842701,0.0,1.0
2024-02-16,14.0051,14.06,13.9,14.01,7542,12.8626747935185,12.9130964860565,12.7661480196434,12.8671750903024,8211.85841169095,0.0,1.0
2024-02-20,13.9901,14.15,13.93,14.15,7669,12.8488983747923,12.9957549984139,12.7937008570958,12.9957549984139,8350.13818075546,0.0,1.0
2024-02-21,14.0571,14.085,13.98,13.99,35418,12.9104330451028,12.9360571839336,12.8396222528499,12.8488065320008,38563.7233128175,0.0,1.0
2024-02-22,13.9539,14.03,13.92,14.02,4971,12.8156512842663,12.8855436486041,12.784516577945,12.8763593694532,5412.50970094347,0.0,1.0
2024-02-23,13.7102,13.8901,13.7,13.89,31459,12.5918304013607,12.757055583284,12.5824624366269,12.7569637404925,34253.0964960735,0.0,1.0
2024-02-26,13.76,13.88,13.67,13.67,50165,12.6375681115318,12.7477794613417,12.5549095991744,12.5549095991744,54620.5087804929,0.0,1.0
2024-02-27,13.5551,13.6,13.54,13.6,4158,12.4493822317315,12.4906196451187,12.4355139702137,12.4906196451187,4527.30141551457,0.0,1.0
2024-02-28,13.6002,13.6002,13.54,13.57,34656,12.4908033307017,12.4908033307017,12.4355139702137,12.4630668076662,37734.0446984303,0.0,1.0
2024-02-29,13.5516,13.63,13.49,13.49,6766,12.4461677340287,12.5181724825712,12.3895925744596,12.3895925744596,7366.93635819424,0.0,1.0
2024-03-01,13.5189,13.64,13.47,13.64,3708,12.4161351412055,12.527356761722,12.371224016158,12.527356761722,4037.33372985283,0.0,1.0
2024-03-04,13.53,13.53,13.46,13.46,10600,12.4263296910629,12.4263296910629,12.3620397370072,12.3620397370072,11541.4610400324,0.0,1.0
2024-03-05,13.5049,13.505,13.3901,13.46,5810,12.4032771503944,12.4033689931859,12.2978416257429,12.3620397370072,6326.02723043281,0.0,1.0
2024-03-06,13.6753,13.6753,13.53,13.53,1234,12.5597772671244,12.5597772671244,12.4263296910629,12.4263296910629,1343.60027579244,0.0,1.0
2024-03-07,13.5251,13.67,13.49,13.67,1368,12.421829394279,12.5549095991744,12.3895925744596,12.5549095991744,1489.50176441173,0.0,1.0
2024-03-08,13.6045,13.64,13.52,13.52,7139,12.4947525707366,12.527356761722,12.4171454119121,12.4171454119121,7773.06512875383,0.0,1.0
2024-03-11,13.663,13.726,13.61,13.61,4610,12.5484806037689,12.606341562419,12.4998039242695,12.4998039242695,5019.44673533481,0.0,1.0
2024-03-12,13.6069,13.6399,13.5,13.5,2849,12.4969567977328,12.5272649189305,12.3987768536105,12.3987768536105,3102.03985877849,0.0,1.0
2024-03-13,13.6,13.6083,13.6,13.6083,2053,12.4906196451187,12.4982425968139,12.4906196451187,12.4982425968139,2235.34146369683,0.0,1.0
2024-03-14,13.7454,13.8079,13.5,13.525,3355,12.6241590639716,12.6815608086643,12.3987768536105,12.4217375514875,3652.98130087818,0.0,1.0
2024-03-15,13.7151,13.74,13.695,13.72,1902,12.5963306981446,12.6191995532302,12.5778702970515,12.6008309949286,2070.93008473034,0.0,1.0
2024-03-18,13.693,13.71,13.57,13.57,9233,12.5760334412213,12.5916467157777,12.4630668076662,12.4630668076662,10053.0480926999,0.0,1.0
2024-03-19,13.6735,13.75,13.6,13.6,4110,12.5581240968772,12.628383832381,12.4906196451187,12.4906196451187,4475.03819571067,0.0,1.0
2024-03-20,13.3666,13.545,13.2801,13.52,8903,12.4289857845933,12.59487172896,12.3485534180703,12.5716253802539,9574.62192510618,0.166292,1.0
2024-03-21,13.3603,13.515,13.34,13.49,9005,12.4231277047194,12.5669761105127,12.4042516695701,12.5437297618066,9684.31657144568,0.0,1.0
2024-03-22,13.47,13.47,13.39,13.39,961,12.5251326828417,12.5251326828417,12.4507443669822,12.4507443669822,1033.49563855184,0.0,1.0
2024-03-25,13.54,13.54,13.37,13.37,1459,12.5902224592188,12.5902224592188,12.4321472880174,12.4321472880174,1569.06361773895,0.0,1.0
2024-03-26,13.532,13.532,13.44,13.45,5940,12.5827836276328,12.5827836276328,12.4972370643944,12.5065356038769,6388.09999271377,0.0,1.0
2024-03-27,13.3041,13.4,13.3041,13.4,498,12.3708699128281,12.4600429064647,12.3708699128281,12.4600429064647,535.567979187113,0.0,1.0
2024-03-28,13.2544,13.28,13.25,13.28,3164,12.3246561716004,12.3484604326754,12.3205648142281,12.3484604326754,3402.68491194382,0.0,1.0
2024-04-01,13.4728,13.4728,13.11,13.2,3082,12.5277362738968,12.5277362738968,12.190385261474,12.274072116816,3314.49901978852,0.0,1.0
2024-04-02,13.8146,13.87,13.53,13.53,6761,12.8455603534065,12.8970742621392,12.5809239197363,12.5809239197363,7271.03435197603,0.0,1.0
2024-04-03,14.0173,14.0173,13.92,13.9403,3780,13.0340417487155,13.0340417487155,12.9435669595514,12.9624429947007,4065.15454081783,0.0,1.0
2024-04-04,14.1332,14.18,13.89,13.99,5225,13.1418118213169,13.1853289860947,12.9156713411041,13.0086567359284,5619.16203062784,0.0,1.0
2024-04-05,14.1314,14.17,14.1,14.1599,2096,13.1401380842101,13.1760304466123,13.1109406702352,13.166638921735,2254.1174385064,0.0,1.0
2024-04-08,14.2014,14.2014,14.09,14.09,1071,13.2052278605871,13.2052278605871,13.1016421307528,13.1016421307528,1151.79378656506,0.0,1.0
2024-04-09,14.2609,14.2609,14.2609,14.2609,343,13.2605541705076,13.2605541705076,13.2605541705076,13.2605541705076,368.875134259397,0.0,1.0
2024-04-10,14.435,14.55,14.435,14.55,1732,13.4224417428968,13.5293749469449,13.4224417428968,13.5293749469449,1862.65811235358,0.0,1.0
2024-04-11,14.395,14.54,14.37,14.45,3647,13.3852475849671,13.5200764074624,13.362001236261,13.4363895521205,3922.12132549277,0.0,1.0
2024-04-12,14.7744,14.79,14.37,14.37,9724,13.7380341729307,13.7525398945233,13.362001236261,13.362001236261,10457.5562843685,0.0,1.0
2024-04-15,14.94,14.94,14.6095,14.73,10902,13.8920179867599,13.8920179867599,13.5847012568654,13.6967486576287,11724.421905819,0.0,1.0
2024-04-16,14.98,15.02,14.93,14.971,6631,13.9292121446896,13.9664063026194,13.8827194472774,13.9208434591554,7131.22744977861,0.0,1.0
2024-04-17,14.9825,14.9825,14.81,14.81,2893,13.9315367795602,13.9315367795602,13.7711369734882,13.7711369734882,3111.24129274763,0.0,1.0
2024-04-18,15.0,15.0191,14.895,14.895,508,13.9478092236545,13.9655694340659,13.8501745590889,13.8501745590889,546.322356279223,0.0,1.0
2024-04-19,14.8905,14.95,14.8905,14.92,2271,13.8459902163218,13.9013165262423,13.8459902163218,13.873420907795,2442.31903761834,0.0,1.0
2024-04-22,14.8775,14.9187,14.75,14.786,5862,13.8339021149946,13.8722120976623,13.7153457365936,13.7488204787304,6304.2158513953,0.0,1.0
2024-04-23,14.7469,14.7501,14.71,14.71,2725,13.712463189354,13.7154387219884,13.6781515786638,13.6781515786638,2930.56775760017,0.0,1.0
2024-04-24,14.755,14.755,14.74,14.75,409,13.7199950063348,13.7199950063348,13.7060471971111,13.7153457365936,439.854023067327,0.0,1.0
2024-04-25,14.8315,14.95,14.81,14.92,1199,13.7911288333754,13.9013165262423,13.7711369734882,13.873420907795,1289.44981334408,0.0,1.0
2024-04-26,14.7093,14.7093,14.63,14.69,4292,13.6775006809001,13.6775006809001,13.6037632628043,13.659554499699,4615.7786479339,0.0,1.0
2024-04-29,14.7766,14.85,14.68,14.68,1278,13.7400798516169,13.8083311314179,13.6502559602165,13.6502559602165,1374.40939237174,0.0,1.0
2024-04-30,14.9858,14.99,14.9858,14.99,1069,13.9346052975894,13.9385106841721,13.9346052975894,13.9385106841721,1149.64291114664,0.0,1.0
2024-05-01,15.1262,15.21,14.94,15.21,21302,14.0651567919228,14.1430785527857,13.8920179867599,14.1430785527857,22908.9740816142,0.0,1.0
2024-05-02,14.8688,15.08,14.85,15.08,5246,13.8258123856449,14.022197539514,13.8083311314179,14.022197539514,5641.74622252128,0.0,1.0
2024-05-03,14.5891,14.71,14.55,14.66,11388,13.5657322363212,13.6781515786638,13.5293749469449,13.6316588812517,12247.0846324956,0.0,1.0
2024-05-06,14.49,14.57,14.49,14.49,2924,13.4735837100502,13.5479720259097,13.4735837100502,13.4735837100502,3144.57986173317,0.0,1.0
2024-05-07,14.4333,14.51,14.35,14.51,2219,13.4208609911848,13.4921807890151,13.3434041572961,13.4921807890151,2386.39627673937,0.0,1.0
2024-05-08,14.63,14.63,14.59,14.5958,2581,13.6037632628043,13.6037632628043,13.5665691048746,13.5719622577744,2775.70472747378,0.0,1.0
2024-05-09,14.329,14.4999,14.329,14.4999,3571,13.323877224383,13.4827892641378,13.323877224383,13.4827892641378,3840.38805959273,0.0,1.0
2024-05-10,14.42,14.45,14.42,14.45,589,13.4084939336732,13.4363895521205,13.4084939336732,13.4363895521205,633.432810725319,0.0,1.0
2024-05-13,13.9223,13.94,13.4,13.49,3011,12.9457056236323,12.9621640385162,12.4600429064647,12.5437297618066,3238.14294243453,0.0,1.0
2024-05-14,13.1765,13.48,12.64,13.13,11825,12.2522205490322,12.5344312223242,11.7533539057995,12.2089823404389,12717.0509114209,0.0,1.0
2024-05-15,13.351,13.5801,13.351,13.56,6459,12.4144800630007,12.6275096025434,12.4144800630007,12.6088195381837,6946.25216379432,0.0,1.0
2024-05-16,13.6768,13.6768,13.48,13.49,6827,12.7174264793385,12.7174264793385,12.5344312223242,12.5437297618066,7342.01324078398,0.0,1.0
2024-05-17,13.9294,13.989,13.9294,13.989,3132,12.9523075866649,13.0077268819802,12.9523075866649,13.0077268819802,3368.27090524906,0.0,1.0
2024-05-20,14.0,14.07,13.95,13.95,2182,13.0179552754109,13.0830450517879,12.9714625779987,12.9714625779987,2346.60508149854,0.0,1.0
2024-05-21,14.0552,14.1363,14.03,14.08,16524,13.0692832133539,13.1446943685565,13.0458508938582,13.0923435912703,17770.5327070037,0.0,1.0
2024-05-22,14.0955,14.14,13.93,14.14,3773,13.1067563274681,13.148134828165,12.9528654990338,13.148134828165,4057.62647685337,0.0,1.0
2024-05-23,14.1545,14.1699,14.0302,14.05,5236,13.1616177104145,13.1759374612175,13.0460368646478,13.064447972823,5630.99184542916,0.0,1.0
2024-05-24,13.83,14.54,13.8,14.54,17982,12.8598801042094,13.5200764074624,12.8319844857621,13.5200764074624,19338.5208870335,0.0,1.0
2024-05-28,13.7282,13.79,13.6,13.6,12605,12.7652209722782,12.8226859462797,12.6460136961134,12.6460136961134,13555.8923246056,0.0,1.0
2024-05-29,13.9094,13.9094,13.78,13.83,3801,12.9337105077,12.9337105077,12.8133874067973,12.8598801042094,4087.73873271127,0.0,1.0
2024-05-30,13.4184,13.54,13.35,13.54,10612,12.4771522191124,12.5902224592188,12.4135502090525,12.5902224592188,11412.5449701478,0.0,1.0
2024-05-31,13.1967,13.4387,13.1967,13.3,1544,12.2710035987867,12.4960282542617,12.2710035987867,12.3670575116403,1660.4758230219,0.0,1.0
2024-06-03,13.13,13.1301,12.83,12.83,29512,12.2089823404389,12.2090753258337,11.9300261559658,11.9300261559658,31738.3176742371,0.0,1.0
2024-06-04,13.3744,13.39,13.26,13.26,4389,12.4362386453896,12.4507443669822,12.3298633537106,12.3298633537106,4720.0961057274,0.0,1.0
2024-06-05,13.2642,13.36,13.25,13.34,1724,12.3337687402932,12.4228487485349,12.3205648142281,12.4042516695701,1854.05461067988,0.0,1.0
2024-06-06,13.2397,13.39,13.23,13.3515,2705,12.3109873185612,12.4507443669822,12.3019677352633,12.4149449899749,2909.05900341595,0.0,1.0
2024-06-07,13.6159,13.6299,13.28,13.29,2167,12.6607983738905,12.6738163291659,12.3484604326754,12.3577589721579,2330.47351586038,0.0,1.0
2024-06-10,13.7174,13.78,13.58,13.58,4394,12.7551785496372,12.8133874067973,12.6274166171485,12.6274166171485,4725.47329427344,0.0,1.0
2024-06-11,13.6297,13.765,13.62,13.7551,2543,12.6736303583762,12.7994395975736,12.6646107750783,12.790234043486,2734.83809452376,0.0,1.0
2024-06-12,13.6821,13.6821,13.3886,13.45,6841,12.7223547052642,12.7223547052642,12.4494425714547,12.5065356038769,7357.06936871293,0.0,1.0
2024-06-13,13.7832,13.79,13.73,13.73,829,12.8163629394316,12.8226859462797,12.7668947093851,12.7668947093851,891.537860935979,0.0,1.0
2024-06-14,13.9197,14.01,13.91,13.92,10641,12.9432880033669,13.0272538148933,12.9342684200689,12.9435669595514,11443.732663715,0.0,1.0
2024-06-17,13.7166,13.88,13.7166,13.88,2440,12.7544346664786,12.9063728016216,12.7544346664786,12.9063728016216,2624.06801047501,0.0,1.0
2024-06-18,13.714,13.714,13.7,13.7,702,12.7520170462132,12.7520170462132,12.7389990909378,12.7389990909378,754.957271866169,0.0,1.0
2024-06-20,13.6889,13.6889,13.675,13.675,477,12.7286777121123,12.7286777121123,12.7157527422317,12.7157527422317,512.983787293678,0.0,1.0
2024-06-21,13.6733,13.69,13.6401,13.656,684,12.7141719905197,12.7297005514553,12.683300839438,12.698085517215,735.599393100369,0.0,1.0
2024-06-24,13.5706,13.6,13.56,13.6,4579,12.618675990035,12.6460136961134,12.6088195381837,12.6460136961134,4924.4292704775,0.0,1.0
2024-06-25,13.77,13.78,13.6901,13.6901,2210,12.8040888673148,12.8133874067973,12.7297935368502,12.7297935368502,2376.71733735647,0.0,1.0
2024-06-26,13.665,13.7,13.63,13.6549,3763,12.8487739286516,12.8816833386408,12.8158645186624,12.8392772131976,4002.0468322923,0.153056,1.0
2024-06-27,13.7784,13.87,13.7784,13.86,5101,12.9554004170167,13.0415290443028,12.9554004170167,13.0321263557345,5425.04408491178,0.0,1.0
2024-06-28,13.76,13.76,13.71,13.73,3842,12.938099470051,12.938099470051,12.8910860272092,12.9098914043459,4086.06535468162,0.0,1.0
2024-07-01,13.98,14.02,13.39,13.39,9275,13.1449586185547,13.1825693728281,12.590199993022,12.590199993022,9864.19993874859,0.0,1.0
2024-07-02,14.0368,14.06,14.01,14.01,1508,13.1983658896229,13.2201801271015,13.1731666842597,13.1731666842597,1603.79660459654,0.0,1.0
2024-07-03,14.0732,14.12,14.0254,14.08,7206,13.2325916760117,13.2765962585116,13.187646824655,13.2389855042382,7663.76547262776,0.0,1.0
2024-07-05,14.04,14.08,13.99,13.99,10994,13.2013747499648,13.2389855042382,13.154361307123,13.154361307123,11692.4004449167,0.0,1.0
2024-07-08,14.0,14.0201,13.915,13.915,2425,13.1637639956914,13.1826633997138,13.0838411428604,13.0838411428604,2579.04957967281,0.0,1.0
2024-07-09,14.0749,14.08,14.03,14.07,2334,13.2341901330683,13.2389855042382,13.1919720613964,13.2295828156698,2482.2687500851,0.0,1.0
2024-07-10,14.01,14.0499,13.94,13.94,2899,13.1731666842597,13.2106834116474,13.1073478642813,13.1073478642813,3083.16071400887,0.0,1.0
2024-07-11,13.5471,13.7353,13.52,13.7353,3184,12.7379162304308,12.9148748292871,12.7124349444105,12.9148748292871,3386.2655099704,0.0,1.0
2024-07-12,13.473,13.473,13.3901,13.45,2622,12.6682423081393,12.6682423081393,12.5902940199076,12.6466161244321,2788.56412284623,0.0,1.0
2024-07-15,13.6962,13.6962,13.5,13.5,2358,12.8781103169849,12.8781103169849,12.6936295672738,12.6936295672738,2507.79336448185,0.0,1.0
2024-07-16,13.263,13.465,13.263,13.465,2587,12.4707858482039,12.6607201572846,12.4707858482039,12.6607201572846,2751.34072685096,0.0,1.0
2024-07-17,13.3417,13.36,13.3,13.36,1468,12.5447850072368,12.5619919273169,12.5055757959068,12.5619919273169,1561.25558060194,0.0,1.0
2024-07-18,13.6521,13.6999,13.42,13.42,6585,12.8366444603984,12.8815893117552,12.618408058727,12.618408058727,7003.31607511157,0.0,1.0
2024-07-19,13.8217,13.84,13.76,13.76,3206,12.9961140585177,13.0133209785978,12.938099470051,12.938099470051,3409.66307316744,0.0,1.0
2024-07-22,13.73,13.8801,13.73,13.7902,5210,12.9098914043459,13.0510257597568,12.9098914043459,12.9664955895274,5540.96837529706,0.0,1.0
2024-07-23,13.7784,13.7784,13.7784,13.7784,306,12.9554004170167,12.9554004170167,12.9554004170167,12.9554004170167,325.438833558715,0.0,1.0
2024-07-24,14.06,14.06,13.9101,13.9239,4871,13.2201801271015,13.2201801271015,13.0792338254619,13.0922095356862,5180.43319694279,0.0,1.0
2024-07-25,13.95,14.08,13.84,14.08,6393,13.1167505528496,13.2389855042382,13.0133209785978,13.2389855042382,6799.11915993746,0.0,1.0
2024-07-26,13.7479,13.7799,13.7,13.7799,9869,12.9267222168832,12.956810820302,12.8816833386408,12.956810820302,10495.9341450685,0.0,1.0
2024-07-29,13.7458,13.7799,13.7458,13.7799,323,12.9247476522839,12.956810820302,12.9247476522839,12.956810820302,343.51876875642,0.0,1.0
2024-07-30,13.6426,13.675,13.6426,13.6601,588,12.8277119062585,12.85817661722,12.8277119062585,12.8441666112531,625.353052720667,0.0,1.0
2024-07-31,13.5806,13.6606,13.435,13.54,4885,12.7694152371347,12.8446367456815,12.6325120915795,12.7312403215472,5195.32255534093,0.0,1.0
2024-08-01,13.909,13.93,13.9,13.9,2509,13.0781995297194,13.0979451757129,13.0697371100079,13.0697371100079,2668.38573006148,0.0,1.0
2024-08-02,14.2137,14.33,14.08,14.08,15910,13.364699450397,13.474052718447,13.2389855042382,13.2389855042382,16920.6922938535,0.0,1.0
2024-08-05,14.5864,14.88,14.5,14.85,20459,13.7151376533395,13.9912005897063,13.6338984241089,13.9629925240012,21758.6702476396,0.0,1.0
2024-08-06,14.44,14.4501,14.32,14.45,5263,13.5774822926988,13.5869790081529,13.4646500298786,13.5868849812672,5597.33523208992,0.0,1.0
2024-08-07,14.66,14.66,14.25,14.25,7760,13.7843414412025,13.7843414412025,13.3988312099001,13.3988312099001,8252.95865495304,0.0,1.0
2024-08-08,14.3902,14.54,14.31,14.54,1067,13.5306569036284,13.6715091783823,13.4552473413103,13.6715091783823,1134.78181505604,0.0,1.0
2024-08-09,14.3738,14.46,14.32,14.46,2447,13.5152364943763,13.5962876698355,13.4646500298786,13.5962876698355,2602.44714286986,0.0,1.0
2024-08-12,14.46,14.485,14.4,14.46,3041,13.5962876698355,13.6197943912564,13.5398715384254,13.5962876698355,3234.18134918971,0.0,1.0
2024-08-13,14.2944,14.4001,14.28,14.4,1904,13.4405791471436,13.5399655653111,13.4270392756052,13.5398715384254,2024.95274214311,0.0,1.0
2024-08-14,14.355,14.355,14.18,14.18,2260,13.4975594398678,13.4975594398678,13.3330123899217,13.3330123899217,2403.56785569509,0.0,1.0
2024-08-15,13.8582,13.99,13.8,13.91,12185,13.0304338717922,13.154361307123,12.9757102243244,13.0791397985762,12959.0594343559,0.0,1.0
2024-08-16,13.7347,13.8267,13.7347,13.82,3949,12.914310667973,13.0008154028019,12.914310667973,12.9945156014611,4199.8625938672,0.0,1.0
2024-08-19,13.685,13.6976,13.66,13.6976,2063,12.8675793057883,12.8794266933844,12.8440725843674,12.8794266933844,2194.05331252166,0.0,1.0
2024-08-20,13.7891,13.81,13.68,13.7009,3022,12.9654612937849,12.9851129128927,12.8628779615041,12.882529580612,3213.97436279226,0.0,1.0
2024-08-21,13.5648,13.61,13.41,13.54,6400,12.7545589891967,12.7970591415257,12.6090053701587,12.7312403215472,6806.56383913653,0.0,1.0
2024-08-22,13.7577,13.76,13.6,13.6,8734,12.9359368516802,12.938099470051,12.7876564529573,12.7876564529573,9288.83258922162,0.0,1.0
2024-08-23,13.506,13.67,13.506,13.66,27710,12.6992711804148,12.8534752729358,12.6992711804148,12.8440725843674,29470.2943722614,0.0,1.0
2024-08-26,13.48,13.48,13.4499,13.46,2960,12.6748241901371,12.6748241901371,12.6465220975464,12.6560188130004,3148.03577560064,0.0,1.0
2024-08-27,13.5603,13.57,13.5385,13.55,2082,12.750327779341,12.7594483872523,12.729829918262,12.7406430101156,2214.26029891909,0.0,1.0
2024-08-28,13.75,13.77,13.62,13.62,7575,12.9286967814826,12.9475021586193,12.806461830094,12.806461830094,8056.20641897797,0.0,1.0
2024-08-29,13.958,13.9625,13.7,13.7,9605,13.1242727037043,13.1285039135601,12.8816833386408,12.8816833386408,10215.1633867041,0.0,1.0
2024-08-30,13.8711,13.95,13.8711,13.9086,964,13.0425633400453,13.1167505528496,13.0425633400453,13.0778234221766,1025.23867826994,0.0,1.0
2024-09-03,14.0386,14.0386,13.9301,13.9301,2222,13.2000583735652,13.2000583735652,13.0980392025986,13.0980392025986,2363.15388290021,0.0,1.0
2024-09-04,14.2153,14.3,14.13,14.22,4198,13.366203880568,13.4458446527419,13.2859989470799,13.3706231441951,4464.68046823359,0.0,1.0
2024-09-05,14.2297,14.3196,14.2,14.21,2257,13.3797437521064,13.4642739223359,13.3518177670584,13.3612204556267,2400.37727889548,0.0,1.0
2024-09-06,14.3698,14.3999,14.3299,14.3999,557,13.511475418949,13.5397775115397,13.4739586915613,13.5397775115397,592.383759124849,0.0,1.0
2024-09-09,14.352,14.352,14.25,14.35,6221,13.4947386332973,13.4947386332973,13.3988312099001,13.4928580955837,6616.19275676067,0.0,1.0
2024-09-10,14.3148,14.4599,14.31,14.4311,3832,13.4597606318231,13.5961936429498,13.4552473413103,13.569113899873,4075.43009868297,0.0,1.0
2024-09-11,14.2103,14.51,14.17,14.4207,6560,13.3615025362838,13.6433011126773,13.3236097013533,13.5593351037619,6976.72793511492,0.0,1.0
2024-09-12,13.8918,14.0099,13.85,13.99,7800,13.0620269053818,13.173072657374,13.0227236671661,13.154361307123,8295.49967894763,0.0,1.0
2024-09-13,13.62041,13.69,13.57,13.69,5546,12.8068473403253,12.8722806500725,12.7594483872523,12.8722806500725,5898.31297685175,0.0,1.0
2024-09-16,13.56,13.65,13.56,13.65,2933,12.7500456986839,12.8346698957991,12.7500456986839,12.8346698957991,3119.32058440428,0.0,1.0
2024-09-17,13.5,13.51,13.39,13.5,4799,12.6936295672738,12.7030322558422,12.590199993022,12.6936295672738,5103.85935375252,0.0,1.0
2024-09-18,13.5392,13.55,13.3,13.5199,2932,12.7304881064618,12.7406430101156,12.5055757959068,12.7123409175248,3118.2570588044,0.0,1.0
2024-09-19,13.4333,13.4659,13.4043,13.4501,28854,12.6309136345229,12.6615663992557,12.6036458376747,12.6467101513178,30686.9676585071,0.0,1.0
2024-09-20,13.546,13.56,13.5301,13.56,715,12.7368819346882,12.7500456986839,12.7219316598646,12.7500456986839,760.420803903534,0.0,1.0
2024-09-23,13.52,13.64,13.4,13.4,8143,12.7124349444105,12.8252672072307,12.5996026815903,12.5996026815903,8660.28895970136,0.0,1.0
2024-09-24,13.4511,13.4685,13.43,13.4685,1593,12.6476504201746,12.6640110982835,12.6278107472954,12.6640110982835,1694.19628058507,0.0,1.0
2024-09-25,13.33,13.37,13.33,13.37,957,12.7164386092029,12.7545974647444,12.7164386092029,12.7545974647444,1003.17474035284,0.194258,1.0
2024-09-26,13.1527,13.205,13.15,13.2,6068,12.5472994820153,12.5971921856358,12.5447237592662,12.5924223286931,6360.77776850681,0.0,1.0
2024-09-27,13.1428,13.1428,13.01,13.09,2360,12.5378551652687,12.5378551652687,12.411167764871,12.487485475954,2473.86874318988,0.0,1.0
2024-09-30,13.1729,13.21,13.14,13.18,1522,12.5665697040637,12.6019620425784,12.5351840453808,12.5733429009223,1595.43568946398,0.0,1.0
2024-10-01,13.385,13.4683,13.33,13.42,3729,12.7689070355725,12.8483728522376,12.7164386092029,12.8022960341713,3908.92226413348,0.0,1.0
2024-10-02,13.502,13.52,13.41,13.45,5124,12.8805216880314,12.897693173025,12.7927563202859,12.8309151758274,5371.23027123087,0.0,1.0
2024-10-03,13.5539,13.7,13.5501,13.58,2814,12.9300328030964,13.0694080229617,12.92640771182,12.9549314563373,2949.77400141369,0.0,1.0
2024-10-04,13.3896,13.3901,13.265,13.2742,2953,12.7732953039598,12.773772289654,12.654430468948,12.6632070057225,3095.48067738969,0.0,1.0
2024-10-07,13.622,13.714,13.52,13.5453,3363,12.9949982546558,13.0827636224013,12.897693173025,12.921828649155,3525.26295904558,0.0,1.0
2024-10-08,13.4759,13.6086,13.4759,13.6086,591,12.8556230347905,12.9822150380494,12.8556230347905,12.9822150380494,619.515435264922,0.0,1.0
2024-10-09,13.5432,13.5432,13.4967,13.4967,661,12.9198253092391,12.9198253092391,12.8754656396721,12.8754656396721,692.892897986654,0.0,1.0
2024-10-10,13.67,13.72,13.65,13.7,1899,13.0407888813056,13.0884874507325,13.0217094535349,13.0694080229617,1990.62573869389,0.0,1.0
2024-10-11,13.5313,13.59,13.5313,13.59,2278,12.9084730497155,12.9644711702226,12.9084730497155,12.9644711702226,2387.9122868587,0.0,1.0
2024-10-14,13.6,13.65,13.5821,13.62,7556,12.974010884108,13.0217094535349,12.9569347962532,12.9930903118788,7920.57297607741,0.0,1.0
2024-10-15,13.4031,13.44,13.31,13.44,4272,12.786173917705,12.821375461942,12.6973591814322,12.821375461942,4478.12172496065,0.0,1.0
2024-10-16,13.25,13.3439,13.2101,13.3439,3729,12.6401208981199,12.7296988115036,12.6020574397173,12.7296988115036,3908.9222641335,0.0,1.0
2024-10-17,13.3022,13.345,13.28,13.28,1161,12.6899182046016,12.730748180031,12.6687400397761,12.6687400397761,1217.01763171332,0.0,1.0
2024-10-18,13.2649,13.33,13.2649,13.33,256,12.6543350718091,12.7164386092029,12.6543350718091,12.7164386092029,268.351863668055,0.0,1.0
2024-10-21,13.5083,13.52,13.26,13.26,6020,12.8865317077791,12.897693173025,12.6496606120053,12.6496606120053,6310.4617940691,0.0,1.0
2024-10-22,13.6295,13.67,13.45,13.45,5821,13.0021530400699,13.0407888813056,12.8309151758274,12.8309151758274,6101.86015004585,0.0,1.0
2024-10-23,13.715,13.7799,13.715,13.7619,1885,13.0837175937898,13.1456303369059,13.0837175937898,13.1284588519122,1975.95024614954,0.0,1.0
2024-10-24,13.7201,13.7301,13.7201,13.73,404,13.0885828478714,13.0981225617567,13.0885828478714,13.0980271646179,423.492784851146,0.0,1.0
2024-10-25,13.73,13.73,13.59,13.62,1587,13.0980271646179,13.0980271646179,12.9644711702226,12.9930903118788,1663.57190484844,0.0,1.0
2024-10-28,13.6077,13.6077,13.5743,13.59,2145,12.9813564637998,12.9813564637998,12.9494938194226,12.9644711702226,2248.4951076874,0.0,1.0
2024-10-29,13.7219,13.73,13.65,13.73,2392,13.0902999963707,13.0980271646179,13.0217094535349,13.0980271646179,2507.41272614838,0.0,1.0
2024-10-30,13.8233,13.8233,13.8233,13.8233,136,13.1870326951684,13.1870326951684,13.1870326951684,13.1870326951684,142.561927573654,0.0,1.0
2024-10-31,13.9101,13.95,13.9097,13.95,1505,13.2698374116934,13.3079008700961,13.269455823138,13.3079008700961,1577.61544851728,0.0,1.0
2024-11-01,13.8005,13.8177,13.8,13.8,1582,13.1652821475098,13.1816904553926,13.1648051618155,13.1648051618155,1658.33065751117,0.0,1.0
2024-11-04,13.6764,13.69,13.6413,13.6504,945,13.0468942981923,13.0598683090764,13.0134099024546,13.0220910420903,990.595746743399,0.0,1.0
2024-11-05,13.4871,13.73,13.4871,13.73,1025,12.8663075143421,13.0980271646179,12.8663075143421,13.0980271646179,1074.45570413967,0.0,1.0
2024-11-06,13.375,13.4308,13.15,13.15,7436,12.7593673216871,12.8125989251675,12.5447237592662,12.5447237592662,7794.78303998301,0.0,1.0
2024-11-07,13.16,13.31,13.13,13.31,10884,12.5542634731516,12.6973591814322,12.5256443314955,12.6973591814322,11409.1472037621,0.0,1.0
2024-11-08,13.193,13.2025,13.15,13.2025,3375,12.5857445289733,12.5948072571644,12.5447237592662,12.5948072571644,3537.84195265501,0.0,1.0
2024-11-11,13.08,13.1,13.05,13.09,1357,12.4779457620686,12.4970251898393,12.4493266204125,12.487485475954,1422.47452733417,0.0,1.0
2024-11-12,13.2277,13.2405,13.14,13.14,1932,12.6188473361556,12.6310581699288,12.5351840453808,12.5351840453808,2025.21797111984,0.0,1.0
2024-11-13,13.2091,13.2091,13.09,13.11,6519,12.6011034683288,12.6011034683288,12.487485475954,12.5065649037247,6833.53827832827,0.0,1.0
2024-11-14,13.15,13.15,13.15,13.15,243,12.5447237592662,12.5447237592662,12.5447237592662,12.5447237592662,254.724620591161,0.0,1.0
2024-11-15,13.2829,13.29,13.2,13.2,1522,12.6715065568028,12.6782797536614,12.5924223286931,12.5924223286931,1595.43568946398,0.0,1.0
2024-11-18,13.3295,13.3295,13.31,13.31,858,12.7159616235087,12.7159616235087,12.6973591814322,12.6973591814322,899.398043074959,0.0,1.0
2024-11-19,13.41,13.44,13.4,13.439,1753,12.7927563202859,12.821375461942,12.7832166064005,12.8204214905535,1837.5813164457,0.0,1.0
2024-11-20,13.58,13.655,13.49,13.49,1663,12.9549314563373,13.0264793104776,12.8690740313689,12.8690740313689,1743.23886437489,0.0,1.0
2024-11-21,13.3547,13.6,13.3547,13.6,2346,12.7400017024998,12.974010884108,12.7400017024998,12.974010884108,2459.19325064552,0.0,1.0
2024-11-22,13.029,13.1374,13.029,13.135,3714,12.4292932212532,12.5327037197706,12.4292932212532,12.5304141884381,3893.19852212168,0.0,1.0
2024-11-25,12.5098,12.87,12.44,12.87,5359,11.9339912763246,12.2776117704757,11.8674040734047,12.2776117704757,5617.56889608242,0.0,1.0
2024-11-26,12.72,12.7501,12.7,12.75,3179,12.1345160621951,12.1632306009901,12.1154366344244,12.1631352038513,3332.38505703416,0.0,1.0
2024-11-27,12.6395,12.6398,12.59,12.615,5339,12.0577213654179,12.0580075568344,12.0104997816853,12.0343490663987,5596.60390673335,0.0,1.0
2024-11-29,12.661,12.661,12.51,12.51,5402,12.0782317502714,12.0782317502714,11.9341820706023,11.9341820706023,5662.64362318293,0.0,1.0
2024-12-02,12.5653,12.66,12.56,12.66,1900,11.9869366883884,12.0772777788829,11.9818806400292,12.0772777788829,1991.67398816134,0.0,1.0
2024-12-03,12.6178,12.6178,12.59,12.59,255,12.0370201862866,12.0370201862866,12.0104997816853,12.0104997816853,267.303614200601,0.0,1.0
2024-12-04,12.6147,12.621,12.6147,12.621,106,12.0340628749822,12.0400728947299,12.0340628749822,12.0400728947299,111.114443550053,0.0,1.0
2024-12-05,12.7415,12.7415,12.67,12.69,1754,12.1550264470487,12.1550264470487,12.0868174927683,12.105896920539,1838.62956591315,0.0,1.0
2024-12-06,12.5898,12.5898,12.46,12.475,3049,12.0103089874076,12.0103089874076,11.8864835011754,11.9007930720035,3196.11262626521,0.0,1.0
2024-12-09,12.67,12.67,12.61,12.61,460,12.0868174927683,12.0868174927683,12.029579209456,12.029579209456,482.194755028533,0.0,1.0
2024-12-10,12.5596,12.71,12.5055,12.7,977,11.9814990514738,12.1249763483098,11.9298891993539,12.1154366344244,1024.1397297019,0.0,1.0
2024-12-11,12.5266,12.54,12.5,12.5,2546,11.950017995652,11.9628012122584,11.9246423567169,11.9246423567169,2668.8431441362,0.0,1.0
2024-12-12,12.6375,12.64,12.53,12.6,1292,12.0558134226408,12.0581983511122,11.953261498373,12.0200394955707,1354.33831194971,0.0,1.0
2024-12-13,12.6816,12.74,12.6816,12.73,1061,12.0978835608753,12.1535954899659,12.0978835608753,12.1440557760805,1112.19268496799,0.0,1.0
2024-12-16,12.722,12.722,12.58,12.58,4790,12.1364240049722,12.1364240049722,12.0009600677999,12.0009600677999,5021.11494910148,0.0,1.0
2024-12-17,12.7532,12.819,12.73,12.73,4769,12.1661879122946,12.2289592296603,12.1440557760805,12.1440557760805,4999.10171028495,0.0,1.0
2024-12-18,13.0231,13.0231,12.68,12.74,2869,12.4236647900608,12.4236647900608,12.0963572066536,12.1535954899659,3007.42772212362,0.0,1.0
2024-12-19,13.0983,13.13,12.95,13.02,2827,12.4954034384788,12.5256443314955,12.3539294815587,12.4207074787563,2963.40124449058,0.0,1.0
2024-12-20,13.0,13.025,12.86,13.025,2191,12.4016280509856,12.425477335699,12.2680720565904,12.425477335699,2296.71458319026,0.0,1.0
2024-12-23,12.7752,12.93,12.7752,12.837,1102,12.434532432119,12.585204485824,12.434532432119,12.4946844535594,1132.19137726764,0.259292,1.0
2024-12-24,12.73,12.83,12.71,12.83,6583,12.3905377497711,12.4878711177975,12.3710710761658,12.4878711177975,6763.35375367773,0.0,1.0
2024-12-26,12.4751,12.58,12.43,12.43,1637,12.1424349946716,12.2445376977313,12.0985376456916,12.0985376456916,1681.8487155963,0.0,1.0
2024-12-27,12.6293,12.67,12.5743,12.5743,4483,12.2925230481684,12.3321377289552,12.2389896957538,12.2389896957538,4605.82027612598,0.0,1.0
2024-12-30,12.8773,12.897,12.64,12.64,1567,12.5339098008741,12.5530844743753,12.3029377185472,12.3029377185472,1609.93093301124,0.0,1.0
2024-12-31,12.89,12.8917,12.79,12.84,4327,12.5462711386134,12.5479258058699,12.4489377705869,12.4976044546002,4445.54636065072,0.0,1.0
2025-01-02,12.8682,12.93,12.7541,12.7541,666,12.5250524643837,12.585204485824,12.4139950914654,12.4139950914654,684.246331452129,0.0,1.0
2025-01-03,12.8462,12.91,12.81,12.909,13166,12.5036391234178,12.5657378122187,12.4684044441922,12.5647644785385,13526.7075073555,0.0,1.0
2025-01-06,12.75,12.82,12.69,12.72,6809,12.4100044233764,12.4781377809949,12.3516044025605,12.3808044129684,6995.54545173806,0.0,1.0
2025-01-07,12.8156,12.8156,12.814,12.814,301,12.4738551128017,12.4738551128017,12.4722977789133,12.4722977789133,309.246465115754,0.0,1.0
2025-01-08,12.8469,13.0,12.8469,12.995,1908,12.504320456994,12.6533378434426,12.504320456994,12.6484711750412,1960.27327388989,0.0,1.0
2025-01-10,12.74,12.88,12.74,12.88,2071,12.4002710865737,12.5365378018108,12.4002710865737,12.5365378018108,2127.73896762367,0.0,1.0
2025-01-13,12.8406,12.89,12.8406,12.8816,1005,12.4981884548084,12.5462711386134,12.4981884548084,12.5380951356992,1032.53387854263,0.0,1.0
2025-01-14,13.03,13.0599,12.86,12.86,1880,12.6825378538505,12.7116405308904,12.5170711282055,12.5170711282055,1931.50616085587,0.0,1.0
2025-01-15,12.94,13.02,12.81,12.83,5322,12.5949378226267,12.6728045170479,12.4684044441922,12.4878711177975,5467.80627025261,0.0,1.0
2025-01-16,12.9148,13.07,12.9148,13.07,2986,12.570409813884,12.7214712010611,12.570409813884,12.7214712010611,3067.8071256998,0.0,1.0
2025-01-17,12.9251,12.9251,12.874,12.874,248,12.5804351507907,12.5804351507907,12.5306977997292,12.5306977997292,254.794429729923,0.0,1.0
2025-01-21,12.7245,12.7701,12.7245,12.7377,2361,12.3851844145296,12.4295684303497,12.3851844145296,12.3980324191091,2425.68406690463,0.0,1.0
2025-01-22,12.8402,12.8402,12.69,12.69,499,12.4977991213362,12.4977991213362,12.3516044025605,12.3516044025605,512.671050142064,0.0,1.0
2025-01-23,12.738,12.76,12.7238,12.76,950,12.3983244192132,12.419737760179,12.3845030809534,12.419737760179,976.027049368655,0.0,1.0
2025-01-24,12.67,12.67,12.67,12.67,169,12.3321377289552,12.3321377289552,12.3321377289552,12.3321377289552,173.630075098213,0.0,1.0
2025-01-27,12.6058,12.79,12.6,12.79,1760,12.2696497066822,12.4489377705869,12.2640043713366,12.4489377705869,1808.21853356719,0.0,1.0
2025-01-28,12.6258,12.6258,12.6258,12.6258,237,12.2891163802875,12.2891163802875,12.2891163802875,12.2891163802875,243.493063895127,0.0,1.0
2025-01-29,12.65,12.69,12.63,12.63,1694,12.3126710553499,12.3516044025605,12.2932043817446,12.2932043817446,1740.41033855842,0.0,1.0
2025-01-30,12.5577,12.56,12.4802,12.56,2920,12.2228323566614,12.225071024126,12.1473989964409,12.225071024126,2999.99893069104,0.0,1.0
2025-01-31,12.775,12.8,12.63,12.65,6852,12.434337765383,12.4586711073896,12.2932043817446,12.3126710553499,7039.72351818318,0.0,1.0
2025-02-03,12.9123,13.17,12.84,13.17,6098,12.5679764796833,12.8188045690876,12.4976044546002,12.8188045690876,6265.06626005272,0.0,1.0
2025-02-04,12.7483,12.85,12.7401,12.84,4388,12.4083497561199,12.5073377914028,12.4003684199417,12.4976044546002,4508.21757118912,0.0,1.0
2025-02-05,12.6706,12.74,12.6706,12.72,1474,12.3327217291633,12.4002710865737,12.3327217291633,12.3808044129684,1514.38302186253,0.0,1.0
2025-02-06,12.67,12.715,12.65,12.65,1379,12.3321377289552,12.3759377445671,12.3126710553499,12.3126710553499,1416.78031692566,0.0,1.0
2025-02-07,12.99,13.07,12.7804,12.7804,7601,12.6436045066399,12.7214712010611,12.4395937672564,12.4395937672564,7809.24379184333,0.0,1.0
2025-02-10,12.9109,13.0101,12.9109,12.99,2216,12.566613812531,12.6631685136132,12.566613812531,12.6436045066399,2276.71151726414,0.0,1.0
2025-02-11,12.883,12.98,12.883,12.98,2668,12.5394578028516,12.6338711698373,12.5394578028516,12.6338711698373,2741.09491338481,0.0,1.0
2025-02-12,12.94,13.01,12.94,13.005,4420,12.5949378226267,12.6630711802452,12.5949378226267,12.6582045118439,4541.09427179942,0.0,1.0
2025-02-13,12.8363,12.87,12.82,12.8658,5191,12.4940031199832,12.5268044650081,12.4781377809949,12.522716463551,5333.21727712916,0.0,1.0
2025-02-14,12.895,12.8987,12.76,12.76,1030,12.5511378070148,12.5547391416317,12.419737760179,12.419737760179,1058.21880089443,0.0,1.0
2025-02-18,12.847,12.9,12.847,12.9,4614,12.504417790362,12.5560044754161,12.504417790362,12.5560044754161,4740.40926924947,0.0,1.0
2025-02-19,12.8995,12.98,12.8995,12.95,1175,12.5555178085759,12.6338711698373,12.5555178085759,12.6046711594293,1207.19135053492,0.0,1.0
2025-02-20,13.0261,13.13,13.02,13.06,3924,12.6787418524975,12.779871221877,12.6728045170479,12.7117378642585,4031.50541233958,0.0,1.0
2025-02-21,13.3844,13.43,13.1163,13.13,5415,13.0274873101364,13.0718713259564,12.7665365504574,12.779871221877,5563.35418140132,0.0,1.0
2025-02-24,13.3608,13.51,13.31,13.47,11897,13.0045166352821,13.1497380203776,12.9550712843247,13.110804673167,12222.9408487778,0.0,1.0
2025-02-25,13.2347,13.43,13.2212,13.43,4829,12.8817792582007,13.0718713259564,12.8686392535171,13.0718713259564,4961.299601475,0.0,1.0
2025-02-26,13.4361,13.44,13.22,13.4,3094,13.077808661406,13.0816046627591,12.8674712531008,13.0426713155485,3178.76599025961,0.0,1.0
2025-02-27,13.68,13.68,13.4816,13.57,10100,13.3152047460226,13.3152047460226,13.1220953438581,13.2081380411935,10376.70863013,0.0,1.0
2025-02-28,13.5736,13.7,13.53,13.7,6804,13.2116420424425,13.3346714196279,13.1692046939829,13.3346714196279,6990.4084672677,0.0,1.0
2025-03-03,13.9125,13.92,13.5,13.52,4888,13.5415048266842,13.5488048292862,13.140004683575,13.1594713571803,5021.91601822526,0.0,1.0
2025-03-04,14.0701,14.2,13.88,14.13,19330,13.6949022146939,13.8213382597603,13.5098714820756,13.7532049021418,19859.581962417,0.0,1.0
2025-03-05,13.86,14.097,13.8321,13.99,14173,13.4904048084703,13.7210848906931,13.4632487987909,13.6169381869047,14561.2961796863,0.0,1.0
2025-03-06,13.8128,14.01,13.695,14.01,16919,13.4444634587618,13.63640486051,13.3298047512266,13.63640486051,17382.5280508087,0.0,1.0
2025-03-07,13.76,14.0002,13.67,13.8538,7136,13.3930714404438,13.6268661904434,13.30547140922,13.4843701396527,7331.50423609973,0.0,1.0
2025-03-10,13.91,13.97,13.79,13.81,36619,13.5390714924835,13.5974715132994,13.4222714508518,13.4417381244571,37622.2468640326,0.0,1.0
2025-03-11,14.22,14.34,14.01,14.01,32768,13.8408049333656,13.9576049749974,13.63640486051,13.63640486051,33665.7414249602,0.0,1.0
2025-03-12,14.56,14.56,14.06,14.06,16759,14.1717383846557,14.1717383846557,13.6850715445233,13.6850715445233,17218.1445477571,0.0,1.0
2025-03-13,14.77,14.9,14.51,14.62,47682,14.3761384575113,14.5026718359457,14.1230717006424,14.2301384054716,48988.3387031539,0.0,1.0
2025-03-14,14.5383,14.6702,14.51,14.6,34154,14.1506170437939,14.2789997562209,14.1230717006424,14.2106717318663,35089.7135201444,0.0,1.0
2025-03-17,14.2522,14.64,14.23,14.64,11766,13.8721462778702,14.2496050790769,13.8505382701683,14.2496050790769,12088.3518556543,0.0,1.0
2025-03-18,14.4159,14.45,14.395,14.4093,5823,14.0314810013295,14.0646716798265,14.011138327412,14.0250569990398,5982.53211418283,0.0,1.0
2025-03-19,14.22,14.27,14.11,14.258,13783,13.8408049333656,13.8894716173789,13.7337382285365,13.8777916132157,14160.6113909981,0.0,1.0
2025-03-20,14.39,14.39,14.08,14.16,4833,14.0062716590107,14.0062716590107,13.7045382181286,13.7824049125497,4965.40918905126,0.0,1.0
2025-03-21,14.2943,14.59,14.2943,14.54,6132,13.9131236258093,14.2009383950636,13.9131236258093,14.1522717110504,6299.99775445116,0.0,1.0
2025-03-24,13.95,14.29,13.93,14.29,14003,13.5780048396941,13.9089382909842,13.5585381660888,13.9089382909842,14386.638707694,0.0,1.0
2025-03-25,14.0184,14.03,13.85,13.85,1965,13.6445808634242,13.6558715341153,13.4806714716677,13.4806714716677,2018.83489685202,0.0,1.0
2025-03-26,13.7801,13.92,13.78,13.92,1425,13.5248257807392,13.6621341548965,13.5247276332237,13.6621341548965,1451.89615144357,0.115264,1.0
2025-03-27,13.66,13.7,13.61,13.7,2347,13.406950614647,13.4462096208392,13.3578768569067,13.4462096208392,2391.29843328987,0.0,1.0
2025-03-28,13.91,14.05,13.91,14.02,7380,13.6523194033485,13.7897259250213,13.6523194033485,13.7602816703771,7519.29375273931,0.0,1.0
2025-03-31,13.81,14.17,13.74,14.17,15006,13.5541718878679,13.907502943598,13.4854686270315,13.907502943598,15289.2306305699,0.0,1.0
2025-04-01,13.71,13.81,13.6596,13.71,20048,13.4560243723873,13.5541718878679,13.4065580245851,13.4560243723873,20426.3958204496,0.0,1.0
2025-04-02,13.4538,13.56,13.35,13.56,9319,13.2045704377261,13.3088030991664,13.1026933166572,13.3088030991664,9494.8913931948,0.0,1.0
2025-04-03,14.2,14.2404,14.0018,14.2,31908,13.9369471982421,13.9765987944963,13.7424188225596,13.9369471982421,32510.2472984292,0.0,1.0
2025-04-04,14.5108,14.77,14.1108,14.75,69109,14.2419896763558,14.4963880364814,13.8493996144335,14.4767585333853,70413.3972842902,0.0,1.0
2025-04-07,14.73,15.32,14.19,15.16,57878,14.4571290302892,15.0361993716246,13.9271324466941,14.8791633468557,58970.4178619305,0.0,1.0
2025-04-08,15.0972,15.2,14.14,14.14,25422,14.8175267071339,14.9184223530479,13.8780586889538,13.8780586889538,25901.8273417533,0.0,1.0
2025-04-09,14.0199,15.39,13.7,15.39,37975,13.7601835228616,15.104902632461,13.4462096208392,15.104902632461,38691.7588428559,0.0,1.0
2025-04-10,14.1755,14.44,14.1,14.3,6786,13.9129010569494,14.1725012353955,13.8387996827616,14.0350947137227,6914.08230434811,0.0,1.0
2025-04-11,14.1436,14.488,14.1436,14.32,10124,13.8815919995111,14.2196120428262,13.8815919995111,14.0547242168188,10315.0853594489,0.0,1.0
2025-04-14,13.97,14.14,13.94,14.011,18280,13.7112079126368,13.8780586889538,13.6817636579926,13.7514483939838,18625.0257181673,0.0,1.0
2025-04-15,14.24,14.28,13.93,13.93,10899,13.9762062044344,14.0154652106266,13.6719489064446,13.6719489064446,11104.7130909357,0.0,1.0
2025-04-16,14.3879,14.5199,14.24,14.24,9307,14.1213663798301,14.2509211002645,13.9762062044344,13.9762062044344,9482.66489928796,0.0,1.0
2025-04-17,14.0582,14.4,13.9,14.4,25559,13.7977740212907,14.1332422292033,13.6425046518004,14.1332422292033,26041.4131471903,0.0,1.0
2025-04-21,14.21,14.44,14.16,14.191,17536,13.9467619497902,14.1725012353955,13.8976881920499,13.9281139218489,17866.98309594,0.0,1.0
2025-04-22,13.9011,14.09,13.83,14.03,8689,13.6435842744707,13.8289849312135,13.573801390964,13.7700964219252,8853.00046308292,0.0,1.0
2025-04-23,13.8841,13.92,13.4724,13.7,20583,13.626899196839,13.6621341548965,13.2228258756054,13.4462096208392,20971.4936737986,0.0,1.0
2025-04-24,13.8283,14.044,13.82,13.99,2161,13.5721328832008,13.7838370740924,13.5639866394159,13.7308374157329,2201.78777773302,0.0,1.0
2025-04-25,13.873,13.94,13.873,13.9,3562,13.6160048226206,13.6817636579926,13.6160048226206,13.6425046518004,3629.23094136282,0.0,1.0
2025-04-28,13.7626,14.01,13.73,14.01,9337,13.5076499655301,13.750466918829,13.4756538754834,13.750466918829,9513.23113405516,0.0,1.0
2025-04-29,13.61,14.23,13.61,14.23,8714,13.3578768569067,13.9663914528863,13.3578768569067,13.9663914528863,8878.47232538898,0.0,1.0
2025-04-30,13.6755,14.01,13.6755,13.88,9089,13.4221634795465,13.750466918829,13.4221634795465,13.6228751487043,9260.55025997937,0.0,1.0
2025-05-01,13.67,13.7,13.6111,13.7,5900,13.4167653661951,13.4462096208392,13.358956479577,13.4462096208392,6011.35950422249,0.0,1.0
2025-05-02,13.3997,13.48,13.3704,13.48,5080,13.1514726318511,13.230285086782,13.1227154098153,13.230285086782,5175.88242058478,0.0,1.0
2025-05-05,13.4746,13.78,13.36,13.78,7538,13.224985120946,13.5247276332237,13.1125080682053,13.5247276332237,7680.27592251344,0.0,1.0
2025-05-06,13.5686,13.63,13.5654,13.63,10280,13.3172437854978,13.3775063600028,13.3141030650024,13.3775063600028,10474.0297802385,0.0,1.0
2025-05-07,13.4699,13.52,13.4301,13.5,2904,13.2203721877184,13.2695440929742,13.1813094765572,13.2499145898781,2958.81152546817,0.0,1.0
2025-05-08,13.42,13.51,13.32,13.51,5361,13.1713965774936,13.2597293414261,13.073249062013,13.2597293414261,5462.18615290456,0.0,1.0
2025-05-09,13.4638,13.51,13.4638,13.509,2308,13.2143851892741,13.2597293414261,13.2143851892741,13.2587478662713,2351.56232809247,0.0,1.0
2025-05-12,12.8181,13.01,12.75,12.83,17211,12.580646681816,12.7689917640233,12.5138082237737,12.5923262361582,17535.8488859616,0.0,1.0
2025-05-13,12.93,12.9462,12.67,12.67,5119,12.6904737516388,12.7063736491466,12.4352902113893,12.4352902113893,5215.6185257822,0.0,1.0
2025-05-14,12.9585,12.9585,12.8808,12.8808,1662,12.7184457935508,12.7184457935508,12.6421851740223,12.6421851740223,1693.36940610471,0.0,1.0
2025-05-15,12.62,12.85,12.56,12.85,4381,12.386216453649,12.6119557392543,12.3273279443606,12.6119557392543,4463.68915050826,0.0,1.0
2025-05-16,12.4293,12.56,12.4293,12.56,4191,12.1990491416275,12.3273279443606,12.1990491416275,12.3273279443606,4270.10299698247,0.0,1.0
2025-05-19,12.4112,12.8,12.41,12.8,4110,12.1812844413255,12.562881981514,12.1801066711398,12.562881981514,4187.57416311094,0.0,1.0
2025-05-20,12.3513,12.395,12.29,12.395,5654,12.1224940795527,12.1653845438177,12.0623296525631,12.1653845438177,5760.71637913118,0.0,1.0
2025-05-21,12.7,12.7,12.481,12.55,12982,12.4647344660335,12.4647344660335,12.249791407131,12.3175131928126,13227.0286582739,0.0,1.0
2025-05-22,12.65,12.91,12.61,12.91,12175,12.4156607082932,12.6708442485427,12.3764017021009,12.6708442485427,12404.7969430354,0.0,1.0
2025-05-23,12.82,12.87,12.77,12.831,7432,12.5825114846102,12.6315852423504,12.5334377268699,12.593307711313,7572.27522633584,0.0,1.0
2025-05-27,12.5788,12.631,12.57,12.63,5232,12.345779677271,12.3970126803519,12.3371426959087,12.3960312051971,5330.75134340544,0.0,1.0
2025-05-28,12.68,12.68,12.59,12.62,16776,12.4451049629373,12.4451049629373,12.3567721990048,12.386216453649,17092.6384818368,0.0,1.0
2025-05-29,12.7677,12.7901,12.52,12.52,1855,12.5311803340138,12.5531653774815,12.2880689381684,12.2880689381684,1890.01218310724,0.0,1.0
2025-05-30,12.7218,12.77,12.69,12.77,5203,12.4861306244082,12.5334377268699,12.4549197144854,12.5334377268699,5301.20398313046,0.0,1.0
2025-06-02,12.715,12.88,12.7,12.8,5235,12.4794565933555,12.6413999938985,12.4647344660335,12.562881981514,5333.80796688219,0.0,1.0
2025-06-03,12.4964,12.615,12.46,12.58,6894,12.264906124515,12.381309077875,12.2291804288801,12.3469574474568,7024.12074951016,0.0,1.0
2025-06-04,12.56,12.57,12.544,12.57,633,12.3273279443606,12.3371426959087,12.3116243418838,12.3371426959087,644.94755358862,0.0,1.0
2025-06-05,12.5751,12.5751,12.5277,12.5277,677,12.3421482191982,12.3421482191982,12.2956262968604,12.2956262968604,689.778031247227,0.0,1.0
2025-06-06,12.5943,12.64,12.5943,12.6,2000,12.3609925421705,12.4058459567451,12.3609925421705,12.3665869505529,2037.7489844822,0.0,1.0
2025-06-09,12.63,12.65,12.57,12.65,4639,12.3960312051971,12.4156607082932,12.3371426959087,12.4156607082932,4726.55876950645,0.0,1.0
2025-06-10,12.6297,12.655,12.57,12.6,12509,12.3957367626506,12.4205680840672,12.3371426959087,12.3665869505529,12745.101023444,0.0,1.0
2025-06-11,12.75,12.75,12.59,12.59,2405,12.5138082237737,12.5138082237737,12.3567721990048,12.3567721990048,2450.39315383986,0.0,1.0
2025-06-12,12.82,12.87,12.81,12.87,3031,12.5825114846102,12.6315852423504,12.5726967330621,12.6315852423504,3088.20858598277,0.0,1.0
2025-06-13,13.0933,13.1,12.8413,12.98,8853,12.8507486444186,12.8573245279558,12.6034169054075,12.7395475093791,9020.09587981045,0.0,1.0
2025-06-16,12.8558,12.96,12.81,12.83,5537,12.6176482951522,12.719918006283,12.5726967330621,12.5923262361582,5641.50806353898,0.0,1.0
2025-06-17,12.9946,12.9946,12.8901,12.96,9621,12.7538770466392,12.7538770466392,12.651312892962,12.719918006283,9802.59148985167,0.0,1.0
2025-06-18,13.015,13.015,12.94,12.99,692,12.7738991397973,12.7738991397973,12.7002885031868,12.7493622609271,705.061148630841,0.0,1.0
2025-06-20,12.868,12.9508,12.868,12.9508,1698,12.6296222920408,12.7108884348587,12.6296222920408,12.7108884348587,1730.04888782539,0.0,1.0
2025-06-23,12.6701,12.92,12.6701,12.92,5528,12.4353883589048,12.6806590000907,12.4353883589048,12.6806590000907,5632.33819310879,0.0,1.0
2025-06-24,12.6978,12.78,12.53,12.53,3490,12.4625752206929,12.5432524784179,12.2978836897165,12.2978836897165,3555.87197792144,0.0,1.0
2025-06-25,12.6609,12.67,12.53,12.53,1894,12.5378455317901,12.5468570866037,12.4082177817793,12.4082177817793,1912.58893238066,0.113591,1.0
2025-06-26,12.593,12.6299,12.59,12.6016,6112,12.4706054689503,12.507146828579,12.467634626704,12.4791218833895,6171.98709330019,0.0,1.0
2025-06-27,12.52,12.5406,12.39,12.405,1580,12.3983149742919,12.418714757716,12.269578476955,12.2844326881862,1595.50713472092,0.0,1.0
2025-06-30,12.5537,12.61,12.53,12.53,1514,12.4316874355246,12.487440241679,12.4082177817793,12.4082177817793,1528.85936833385,0.0,1.0
2025-07-01,12.23,12.465,12.14,12.465,4968,12.1111335571557,12.3438495331109,12.0220082897686,12.3438495331109,5016.75914259088,0.0,1.0
2025-07-02,12.2076,12.27,12.19,12.24,2643,12.0889512683838,12.1507447871055,12.0715223272059,12.1210363646432,2668.94009940976,0.0,1.0
2025-07-03,12.122,12.2,12.122,12.2,479,12.0041832362912,12.0814251346934,12.0041832362912,12.0814251346934,483.701213627421,0.0,1.0
2025-07-07,12.13,12.19,12.13,12.14,6051,12.0121054822812,12.0715223272059,12.0121054822812,12.0220082897686,6110.38840012425,0.0,1.0
2025-07-08,12.1716,12.1804,12.16,12.1804,2143,12.053301161429,12.0620156320179,12.0418139047435,12.0620156320179,2164.03277829554,0.0,1.0
2025-07-09,12.1004,12.15,12.1004,12.14,3165,11.9827931721183,12.0319110972561,11.9827931721183,12.0220082897686,3196.063342653,0.0,1.0
2025-07-10,12.035,12.035,11.96,11.96,3735,11.9180288111504,11.9180288111504,11.8437577549945,11.8437577549945,3771.6576887232,0.0,1.0
2025-07-11,12.1,12.1,12.1,12.1,30,11.9823970598188,11.9823970598188,11.9823970598188,11.9823970598188,30.2944392668531,0.0,1.0
2025-07-14,12.0068,12.14,12.0068,12.12,4415,11.8901028940358,12.0220082897686,11.8901028940358,12.0022026747937,4458.33164543852,0.0,1.0
2025-07-15,12.2218,12.2218,12.1,12.1,1873,12.103013255016,12.103013255016,11.9823970598188,11.9823970598188,1891.38282489386,0.0,1.0
2025-07-16,12.174,12.29,12.17,12.2494,6137,12.055677835226,12.1705504020804,12.051716712231,12.1303450036814,6197.2324593559,0.0,1.0
2025-07-17,12.0508,12.1565,12.0385,12.1565,3989,11.9336752469806,12.0383479221229,11.921494793771,12.0383479221229,4028.15060784921,0.0,1.0
2025-07-18,11.9994,12.0496,11.995,12.0,6044,11.882774816495,11.9324869100821,11.8784175812006,11.8833689849443,6103.31969762868,0.0,1.0
2025-07-21,11.9265,11.9265,11.89,11.89,1308,11.8105833499115,11.8105833499115,11.7744381025823,11.7744381025823,1320.83755203479,0.0,1.0
2025-07-22,11.6104,11.78,11.6104,11.744,4918,11.4975556052331,11.6655072202203,11.4975556052331,11.6298571132655,4966.26841047944,0.0,1.0
2025-07-23,11.55,11.59,11.55,11.59,1919,11.4377426480089,11.4773538779587,11.4377426480089,11.4773538779587,1937.83429843636,0.0,1.0
2025-07-24,11.75,11.75,11.46,11.46,6622,11.6357987977579,11.6357987977579,11.3486173806218,11.3486173806218,6686.99256083673,0.0,1.0
2025-07-25,11.7668,11.81,11.631,11.631,2079,11.6524355143369,11.6952156426827,11.5179553886573,11.5179553886573,2099.40464119291,0.0,1.0
2025-07-28,11.769,11.82,11.711,11.7305,4228,11.6546141319841,11.7051184501701,11.5971778485569,11.6164883231574,4269.49630734183,0.0,1.0
2025-07-29,11.896,11.91,11.68,11.68,15863,11.7803797870748,11.7942437175572,11.5664791453458,11.5664791453458,16018.6896696696,0.0,1.0
2025-07-30,12.03,12.44,11.8665,12.44,8480,11.9130774074066,12.3190925143922,11.7511665049868,12.3190925143922,8563.22816609717,0.0,1.0
2025-07-31,12.2358,12.2358,12.2358,12.2358,657,12.1168771854984,12.1168771854984,12.1168771854984,12.1168771854984,663.448219944084,0.0,1.0
2025-08-01,12.1969,12.32,12.1969,12.32,3266,12.0783552643722,12.2002588245428,12.0783552643722,12.2002588245428,3298.05462151808,0.0,1.0
2025-08-04,12.04,12.22,12.02,12.22,3464,11.9229802148941,12.1012307496683,11.9031745999192,12.1012307496683,3497.9979206793,0.0,1.0
2025-08-05,11.975,12.03,11.5,11.5,5727,11.8586119662257,11.9130774074066,11.3882286105716,11.3882286105716,5783.20845604223,0.0,1.0
2025-08-06,11.6398,11.824,11.6398,11.796,4635,11.5266698592462,11.7090795731651,11.5266698592462,11.6813517122002,4680.4908667288,0.0,1.0
2025-08-07,11.695,11.75,11.55,11.551,5554,11.581333356577,11.6357987977579,11.4377426480089,11.4387329287576,5608.51052293671,0.0,1.0
2025-08-08,11.7572,11.7572,11.61,11.64,5099,11.6429288191489,11.6429288191489,11.4971594929336,11.526867915396,5149.0448607228,0.0,1.0
2025-08-11,11.7639,11.8,11.75,11.751,5150,11.6495637001655,11.6853128351952,11.6357987977579,11.6367890785067,5200.54540747645,0.0,1.0
2025-08-12,11.535,11.6693,11.52,11.64,10548,11.4228884367777,11.5558831413342,11.4080342255465,11.526867915396,10651.5248462255,0.0,1.0
2025-08-13,11.3587,11.585,11.3587,11.52,8085,11.2483019407739,11.472402474215,11.2483019407739,11.4080342255465,8164.35138241689,0.0,1.0
2025-08-14,11.5755,11.6,11.51,11.51,8918,11.4629948071019,11.4872566854461,11.3981314180591,11.3981314180591,9005.52697939317,0.0,1.0
2025-08-15,11.5779,11.65,11.53,11.53,11275,11.4653714808989,11.5367707228834,11.417937033034,11.417937033034,11385.6600911256,0.0,1.0
2025-08-18,11.535,11.58,11.535,11.56,3897,11.4228884367777,11.4674510704712,11.4228884367777,11.4476454554963,3935.24766076421,0.0,1.0
2025-08-19,11.4789,11.5242,11.38,11.52,12506,11.3673336867731,11.4121934046912,11.2693949207222,11.4080342255465,12628.7419157088,0.0,1.0
2025-08-20,11.4987,11.53,11.45,11.5,10437,11.3869412455982,11.417937033034,11.3387145731343,11.3882286105716,10539.4354209382,0.0,1.0
2025-08-21,11.5714,11.65,11.57,11.63,8005,11.458934656032,11.5367707228834,11.4575482629838,11.5169651079085,8083.56621103864,0.0,1.0
2025-08-22,11.3983,11.539,11.36,11.45,20171,11.2875170584242,11.4268495597727,11.2495893057473,11.3387145731343,20368.9711483898,0.0,1.0
2025-08-25,11.4676,11.51,11.45,11.51,6604,11.3561435143123,11.3981314180591,11.3387145731343,11.3981314180591,6668.81589727656,0.0,1.0
2025-08-26,11.465,11.479,11.41,11.44,6368,11.3535687843655,11.367432714848,11.2991033431845,11.3288117656469,6430.49964171069,0.0,1.0
2025-08-27,11.366,11.44,11.366,11.42,5715,11.2555309902397,11.3288117656469,11.2555309902397,11.309006150672,5771.09068033552,0.0,1.0
2025-08-28,11.481,11.52,11.36,11.39,12371,11.3694132763454,11.4080342255465,11.2495893057473,11.2792977282096,12492.416939008,0.0,1.0
2025-08-29,11.5161,11.53,11.4,11.4,972,11.4041721306264,11.417937033034,11.2892005356971,11.2892005356971,981.53983224604,0.0,1.0
2025-09-02,11.5123,11.57,11.5123,11.541,3634,11.4004090637812,11.4575482629838,11.4004090637812,11.4288301212702,3669.66640985813,0.0,1.0
2025-09-03,11.5603,11.5738,11.5603,11.5738,542,11.447942539721,11.461311329829,11.447942539721,11.461311329829,547.31953608781,0.0,1.0
2025-09-04,11.4264,11.54,11.4264,11.54,233,11.3153439474639,11.4278398405214,11.3153439474639,11.4278398405214,235.286811639226,0.0,1.0
2025-09-05,11.3984,11.4184,11.3984,11.4184,1415,11.2876160864991,11.307421701474,11.2876160864991,11.307421701474,1428.88771875323,0.0,1.0
2025-09-08,11.3951,11.44,11.3951,11.44,2870,11.2843481600282,11.3288117656469,11.2843481600282,11.3288117656469,2898.16802319561,0.0,1.0
2025-09-09,11.5645,11.61,11.5645,11.6,2438,11.4521017188657,11.4971594929336,11.4521017188657,11.4872566854461,2461.92809775292,0.0,1.0
2025-09-10,11.63,11.6799,11.6299,11.6428,2351,11.5169651079085,11.5663801172709,11.5168660798336,11.5296407014924,2374.07422387905,0.0,1.0
2025-09-11,11.4394,11.5501,11.4394,11.55,3247,11.3282175971976,11.4378416760838,11.3282175971976,11.4377426480089,3278.86814331574,0.0,1.0
2025-09-12,11.5908,11.5908,11.43,11.43,5530,11.4781461025577,11.4781461025577,11.3189089581594,11.3189089581594,5584.27497152324,0.0,1.0
2025-09-15,11.5658,11.5658,11.54,11.56,818,11.4533890838391,11.4533890838391,11.4278398405214,11.4476454554963,826.028377342857,0.0,1.0
2025-09-16,11.6075,11.68,11.6075,11.641,1649,11.4946837910617,11.5664791453458,11.4946837910617,11.5278581961447,1665.18434503469,0.0,1.0
2025-09-17,11.6022,11.6022,11.535,11.535,696,11.4894353030934,11.4894353030934,11.4228884367777,11.4228884367777,702.83099099099,0.0,1.0
2025-09-18,11.5444,11.57,11.52,11.52,1302,11.4321970758159,11.4575482629838,11.4080342255465,11.4080342255465,1314.77866418142,0.0,1.0
2025-09-19,11.7053,11.7053,11.7,11.7,1479,11.591533248289,11.591533248289,11.5862847603207,11.5862847603207,1493.51585585586,0.0,1.0
2025-09-22,11.8174,11.82,11.8,11.8,521,11.7025437202234,11.7051184501701,11.6853128351952,11.6853128351952,526.113428601014,0.0,1.0
2025-09-23,11.735,11.79,11.735,11.79,881,11.6209445865268,11.6754100277078,11.6209445865268,11.6754100277078,889.646699803249,0.0,1.0
2025-09-24,11.5884,11.5884,11.5884,11.5884,130,11.5884,11.5884,11.5884,11.5884,130,0.113736,1.0
2025-09-25,11.7234,12.1,11.67,12.1,24709,11.7234,12.1,11.67,12.1,24709,0.0,1.0
2025-09-26,11.5932,11.78,11.5932,11.78,665,11.5932,11.78,11.5932,11.78,665,0.0,1.0
2025-09-29,11.5646,11.706,11.5646,11.6,2149,11.5646,11.706,11.5646,11.6,2149,0.0,1.0
2025-09-30,11.565,11.61,11.565,11.58,14142,11.565,11.61,11.565,11.58,14142,0.0,1.0
2025-10-01,11.584,11.69,11.58,11.65,12315,11.584,11.69,11.58,11.65,12315,0.0,1.0
2025-10-02,11.5825,11.7,11.5825,11.64,7839,11.5825,11.7,11.5825,11.64,7839,0.0,1.0
2025-10-03,11.56,11.5696,11.5361,11.5361,625,11.56,11.5696,11.5361,11.5361,625,0.0,1.0
2025-10-06,11.73,11.73,11.5692,11.5692,3592,11.73,11.73,11.5692,11.5692,3592,0.0,1.0
2025-10-07,11.88,11.88,11.75,11.75,4671,11.88,11.88,11.75,11.75,4671,0.0,1.0
2025-10-08,11.795,11.83,11.7601,11.8099,5294,11.795,11.83,11.7601,11.8099,5294,0.0,1.0
2025-10-09,11.95,11.95,11.89,11.89,482,11.95,11.95,11.89,11.89,482,0.0,1.0
2025-10-10,12.1709,12.1709,11.92,11.95,881,12.1709,12.1709,11.92,11.95,881,0.0,1.0
2025-10-13,11.8096,12.1,11.8096,11.98,8306,11.8096,12.1,11.8096,11.98,8306,0.0,1.0
2025-10-14,11.5591,11.65,11.55,11.632,2501,11.5591,11.65,11.55,11.632,2501,0.0,1.0
2025-10-15,11.5481,11.5481,11.44,11.44,510,11.5481,11.5481,11.44,11.44,510,0.0,1.0
2025-10-16,11.685,11.695,11.56,11.56,889,11.685,11.695,11.56,11.56,889,0.0,1.0
2025-10-17,11.625,11.67,11.61,11.66,6857,11.625,11.67,11.61,11.66,6857,0.0,1.0
2025-10-20,11.6356,11.65,11.61,11.6176,1451,11.6356,11.65,11.61,11.6176,1451,0.0,1.0
2025-10-21,11.6112,11.6112,11.58,11.58,677,11.6112,11.6112,11.58,11.58,677,0.0,1.0
2025-10-22,11.655,11.655,11.57,11.57,4330,11.655,11.655,11.57,11.57,4330,0.0,1.0
2025-10-23,11.6475,11.71,11.64,11.64,628,11.6475,11.71,11.64,11.64,628,0.0,1.0
2025-10-24,11.7312,11.7312,11.63,11.63,2021,11.7312,11.7312,11.63,11.63,2021,0.0,1.0
2025-10-27,11.62,11.671,11.62,11.64,768,11.62,11.671,11.62,11.64,768,0.0,1.0
2025-10-28,11.6721,11.6721,11.6,11.6,13944,11.6721,11.6721,11.6,11.6,13944,0.0,1.0
2025-10-29,11.9605,11.98,11.82,11.84,1577,11.9605,11.98,11.82,11.84,1577,0.0,1.0
2025-10-30,12.2383,12.2383,12.0818,12.0818,10389,12.2383,12.2383,12.0818,12.0818,10389,0.0,1.0
2025-10-31,12.2601,12.48,12.2601,12.48,1580,12.2601,12.48,12.2601,12.48,1580,0.0,1.0
2025-11-03,12.28,12.39,12.28,12.39,2197,12.28,12.39,12.28,12.39,2197,0.0,1.0
2025-11-04,12.32,12.41,12.2774,12.3401,17380,12.32,12.41,12.2774,12.3401,17380,0.0,1.0
2025-11-05,12.2118,12.2118,12.07,12.2,35640,12.2118,12.2118,12.07,12.2,35640,0.0,1.0
2025-11-06,12.4847,12.55,12.41,12.469,12383,12.4847,12.55,12.41,12.469,12383,0.0,1.0
2025-11-07,12.31,12.59,12.31,12.59,7811,12.31,12.59,12.31,12.59,7811,0.0,1.0
2025-11-10,12.3101,12.4,12.19,12.19,14668,12.3101,12.4,12.19,12.19,14668,0.0,1.0
2025-11-11,12.2424,12.281,12.17,12.17,14938,12.2424,12.281,12.17,12.17,14938,0.0,1.0
2025-11-12,12.1705,12.1705,12.15,12.17,1300,12.1705,12.1705,12.15,12.17,1300,0.0,1.0
2025-11-13,12.233,12.233,12.08,12.09,1212,12.233,12.233,12.08,12.09,1212,0.0,1.0
2025-11-14,12.3199,12.345,12.31,12.345,10934,12.3199,12.345,12.31,12.345,10934,0.0,1.0
2025-11-17,12.537,12.63,12.33,12.63,25706,12.537,12.63,12.33,12.63,25706,0.0,1.0
2025-11-18,12.6,13.01,12.5,12.72,16737,12.6,13.01,12.5,12.72,16737,0.0,1.0
2025-11-19,12.6646,12.72,12.5701,12.6,2563,12.6646,12.72,12.5701,12.6,2563,0.0,1.0
2025-11-20,12.838,12.838,12.55,12.55,47848,12.838,12.838,12.55,12.55,47848,0.0,1.0
2025-11-21,12.4436,12.88,12.33,12.88,50235,12.4436,12.88,12.33,12.88,50235,0.0,1.0
2025-11-24,12.5203,12.5212,12.36,12.36,5614,12.5203,12.5212,12.36,12.36,5614,0.0,1.0
2025-11-25,12.2317,12.5,12.14,12.5,12734,12.2317,12.5,12.14,12.5,12734,0.0,1.0
2025-11-26,11.9942,12.12,11.93,12.12,13783,11.9942,12.12,11.93,12.12,13783,0.0,1.0