date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-06,24.72,24.72,24.72,24.72,101,15.1281680409812,15.1281680409812,15.1281680409812,15.1281680409812,165.03782832373,0.0,1.0
2017-11-07,24.48,24.709,24.48,24.709,320,14.9812926231076,15.1214362509954,14.9812926231076,15.1214362509954,522.892129342512,0.0,1.0
2017-11-08,24.64,24.64,24.64,24.64,224,15.0792095683567,15.0792095683567,15.0792095683567,15.0792095683567,366.024490539758,0.0,1.0
2017-11-09,24.56,24.68,24.56,24.56,2300,15.0302510957322,15.103688804669,15.0302510957322,15.0302510957322,3758.28717964929,0.0,1.0
2017-11-10,24.2,24.2,24.2,24.2,269,14.8099379689218,14.8099379689218,14.8099379689218,14.8099379689218,439.556196228547,0.0,1.0
2017-11-13,23.88,23.928,23.88,23.91,2321,14.6141040784236,14.6434791619983,14.6141040784236,14.6324635056578,3792.6019756374,0.0,1.0
2017-11-14,23.38,23.77,23.37,23.77,102539,14.3081136245203,14.5467861785649,14.3019938154422,14.5467861785649,167552.612658286,0.0,1.0
2017-11-15,23.47,23.47,23.32,23.32,1360,14.3631919062229,14.3631919062229,14.2713947700519,14.2713947700519,2222.29154970567,0.0,1.0
2017-11-16,24.21,24.21,23.9,23.9,800,14.8160577779998,14.8160577779998,14.6263436965798,14.6263436965798,1307.23032335628,0.0,1.0
2017-11-17,24.61,24.61,24.25,24.25,5200,15.0608501411225,15.0608501411225,14.8405370143121,14.8405370143121,8496.9971018158,0.0,1.0
2017-11-20,24.87,24.87,24.68,24.68,438,15.2199651771522,15.2199651771522,15.103688804669,15.103688804669,715.708602037564,0.0,1.0
2017-11-21,24.9702,25.11,24.9702,25.11,500,15.2812856641145,15.3668405950259,15.2812856641145,15.3668405950259,817.018952097672,0.0,1.0
2017-11-22,25.24,25.24,25.18,25.18,3400,15.4463981130407,15.4463981130407,15.4096792585723,15.4096792585723,5555.72887426418,0.0,1.0
2017-11-24,25.167,25.167,25.167,25.167,1051,15.4017235067708,15.4017235067708,15.4017235067708,15.4017235067708,1717.37383730931,0.0,1.0
2017-11-27,24.91,24.92,24.9,24.92,2445,15.2444444134645,15.2505642225426,15.2383246043864,15.2505642225426,3995.22267575762,0.0,1.0
2017-11-28,25.449,25.45,25.449,25.45,1000,15.5743021227723,15.5749141036801,15.5743021227723,15.5749141036801,1634.03790419535,0.0,1.0
2017-11-29,24.67,24.67,24.66,24.66,929,15.0975689955909,15.0975689955909,15.0914491865128,15.0914491865128,1518.02121299748,0.0,1.0
2017-11-30,24.01,24.24,23.95,24.24,1200,14.6936615964385,14.834417205234,14.6569427419701,14.834417205234,1960.84548503441,0.0,1.0
2017-12-01,24.24,24.28,23.815,24.15,2073,14.834417205234,14.8588964415463,14.5743253194162,14.7793389235314,3387.36057539696,0.0,1.0
2017-12-04,24.62,24.62,24.508,24.508,3032,15.0669699502006,15.0669699502006,14.9984280885262,14.9984280885262,4954.40292552028,0.0,1.0
2017-12-05,24.72,24.735,24.72,24.735,983,15.1281680409812,15.1373477545983,15.1281680409812,15.1373477545983,1606.25925982403,0.0,1.0
2017-12-06,24.72,24.72,24.72,24.72,192,15.1281680409812,15.1281680409812,15.1281680409812,15.1281680409812,313.735277605507,0.0,1.0
2017-12-07,23.95,24.01,23.455,23.55,8148,14.6569427419701,14.6936615964385,14.3540121926058,14.4121503788474,13314.1408433837,0.0,1.0
2017-12-08,24.07,24.27,24.07,24.27,385,14.7303804509069,14.8527766324682,14.7303804509069,14.8527766324682,629.104593115208,0.0,1.0
2017-12-11,24.0,24.035,23.95,24.035,2920,14.6875417873604,14.7089611191337,14.6569427419701,14.7089611191337,4771.39068025042,0.0,1.0
2017-12-12,24.25,24.25,23.8,23.8,5301,14.8405370143121,14.8405370143121,14.5651456057991,14.5651456057991,8662.03493013953,0.0,1.0
2017-12-13,24.12,24.12,24.12,24.12,100,14.7609794962972,14.7609794962972,14.7609794962972,14.7609794962972,163.403790419535,0.0,1.0
2017-12-14,23.55,23.59,23.505,23.59,7600,14.4121503788474,14.4366296151597,14.3846112379961,14.4366296151597,12418.6880718846,0.0,1.0
2017-12-15,23.55,23.55,23.55,23.55,50,14.4121503788474,14.4121503788474,14.4121503788474,14.4121503788474,81.7018952097674,0.0,1.0
2017-12-18,24.19,24.23,24.13,24.19,9000,14.8038181598437,14.828297396156,14.7670993053753,14.8038181598437,14706.3411377581,0.0,1.0
2017-12-19,23.855,24.055,23.855,24.05,4435,14.5988045557285,14.7212007372898,14.5988045557285,14.7181408327508,7246.95810510634,0.0,1.0
2017-12-20,23.855,23.855,23.855,23.855,0,14.6414871641434,14.6414871641434,14.6414871641434,14.6414871641434,0,0.069745,1.0
2017-12-21,24.62,24.625,24.57,24.58,22350,15.1110213364582,15.1140901872577,15.0803328284638,15.0864705300627,36414.2825126188,0.0,1.0
2017-12-22,24.62,24.62,24.62,24.62,0,15.1110213364582,15.1110213364582,15.1110213364582,15.1110213364582,0,0.0,1.0
2017-12-26,24.62,24.62,24.62,24.62,0,15.1110213364582,15.1110213364582,15.1110213364582,15.1110213364582,0,0.0,1.0
2017-12-27,24.62,24.62,24.62,24.62,0,15.1110213364582,15.1110213364582,15.1110213364582,15.1110213364582,0,0.0,1.0
2017-12-28,24.62,24.62,24.62,24.62,0,15.1328101771343,15.1328101771343,15.1328101771343,15.1328101771343,0,0.0355,1.0
2017-12-29,25.17,25.27,25.17,25.27,579,15.4708705182157,15.5323360347759,15.4708705182157,15.5323360347759,941.991595291355,0.0,1.0
2018-01-02,25.17,25.17,25.17,25.17,0,15.4708705182157,15.4708705182157,15.4708705182157,15.4708705182157,0,0.0,1.0
2018-01-03,25.17,25.17,25.17,25.17,0,15.4708705182157,15.4708705182157,15.4708705182157,15.4708705182157,0,0.0,1.0
2018-01-04,26.355,26.56,26.31,26.56,2941,16.1992368894547,16.3252411984032,16.1715774070026,16.3252411984032,4784.79668696351,0.0,1.0
2018-01-05,26.489,26.5,26.267,26.47,11287,16.2816006816454,16.2883618884671,16.1451472348817,16.269922233499,18363.141858469,0.0,1.0
2018-01-08,26.575,26.58,26.47,26.48,390433,16.3344610258872,16.3375343017153,16.269922233499,16.276068785155,635206.57085387,0.0,1.0
2018-01-09,26.23,26.47,26.23,26.47,5507,16.1224049937544,16.269922233499,16.1224049937544,16.269922233499,8959.49519044816,0.0,1.0
2018-01-10,26.17,26.28,26.17,26.28,6007,16.0855256838182,16.1531377520345,16.0855256838182,16.1531377520345,9772.95943508667,0.0,1.0
2018-01-11,26.76,26.76,26.355,26.39,43977,16.4481722315237,16.4481722315237,16.1992368894547,16.2207498202508,71547.4341729326,0.0,1.0
2018-01-12,26.78,26.78,26.68,26.748,1234,16.4604653348358,16.4604653348358,16.3989998182755,16.4407963695365,2007.62975576776,0.0,1.0
2018-01-16,26.86,26.94,26.8,26.94,1259,16.509637748084,16.5588101613322,16.4727584381478,16.5588101613322,2048.30296799968,0.0,1.0
2018-01-17,27.15,27.17,27.15,27.17,20019,16.6878877461087,16.7001808494207,16.6878877461087,16.7001808494207,32569.4814268353,0.0,1.0
2018-01-18,27.36,27.41,27.25,27.41,1201,16.8169653308852,16.8476980891654,16.7493532626689,16.8476980891654,1953.94111562162,0.0,1.0
2018-01-19,27.59,27.59,27.39,27.43,1008,16.9583360189738,16.9583360189738,16.8354049858533,16.8599911924774,1639.94391719117,0.0,1.0
2018-01-22,27.57,27.57,27.57,27.57,175,16.9460429156618,16.9460429156618,16.9460429156618,16.9460429156618,284.712485623466,0.0,1.0
2018-01-23,27.12,27.285,27.05,27.2,297352,16.6694480911406,16.770866193465,16.6264222295484,16.7186205043888,483770.440143481,0.0,1.0
2018-01-24,28.89,28.89,27.94,27.94,5629,17.7573877342571,17.7573877342571,17.1734653269347,17.1734653269347,9157.98046613997,0.0,1.0
2018-01-25,29.199,29.25,28.85,28.85,60560,17.9473161804283,17.978663593874,17.732801527633,17.732801527633,98526.7893106122,0.0,1.0
2018-01-26,29.47,29.49,28.95,28.95,11622,18.1138877303066,18.1261808336186,17.7942670441932,17.7942670441932,18908.1629023767,0.0,1.0
2018-01-29,28.92,29.17,28.89,29.17,14780,17.7758273892252,17.9294911806258,17.7573877342571,17.9294911806258,24046.0030715133,0.0,1.0
2018-01-30,28.83,28.83,28.57,28.73,1971,17.7205084243209,17.7205084243209,17.5606980812643,17.6590429077607,3206.67605236488,0.0,1.0
2018-01-31,28.98,29.239,28.907,29.2,4251,17.8127066991613,17.9719023870524,17.7678368720723,17.9479308355939,6916.07300791634,0.0,1.0
2018-02-01,29.205,29.25,29.18,29.25,3588,17.9510041114219,17.978663593874,17.9356377322818,17.978663593874,5837.41941952571,0.0,1.0
2018-02-02,28.23,28.51,28.23,28.51,1872,17.3517153249594,17.5238187713281,17.3517153249594,17.5238187713281,3045.61013192646,0.0,1.0
2018-02-05,27.054,27.86,27.03,27.85,11149,16.6288808502109,17.1242929136865,16.6141291262364,17.1181463620305,18138.6257269487,0.0,1.0
2018-02-06,28.19,28.28,27.06,27.06,3878,17.3271291183353,17.3824480832396,16.6325687812045,16.6325687812045,6309.22868141603,0.0,1.0
2018-02-07,27.26,27.95,27.26,27.95,4153,16.755499814325,17.1796118785907,16.755499814325,17.1796118785907,6756.63401596718,0.0,1.0
2018-02-08,26.45,27.46,26.45,27.46,5225,16.2576291301869,16.8784308474455,16.2576291301869,16.8784308474455,8500.70135647209,0.0,1.0
2018-02-09,27.064,27.07,26.65,27.02,2278,16.6350274018669,16.6387153328605,16.3805601633074,16.6079825745804,3706.14309857289,0.0,1.0
2018-02-12,27.24,27.41,27.0,27.2,3056,16.7432067110129,16.8476980891654,16.5956894712683,16.7186205043888,4971.89346323038,0.0,1.0
2018-02-13,27.17,27.24,27.17,27.24,4175,16.7001808494207,16.7432067110129,16.7001808494207,16.7432067110129,6792.4264427313,0.0,1.0
2018-02-14,28.24,28.24,27.22,27.22,3373,17.3578618766155,17.3578618766155,16.7309136077009,16.7309136077009,5487.62979433115,0.0,1.0
2018-02-15,28.36,28.43,28.277,28.43,654,17.4316204964878,17.4746463580799,17.3806041177427,17.4746463580799,1064.01123198712,0.0,1.0
2018-02-16,28.44,28.49,28.44,28.49,3133,17.480792909736,17.5115256680161,17.480792909736,17.5115256680161,5097.16695690468,0.0,1.0
2018-02-20,28.57,28.72,28.27,28.27,1921,17.5606980812643,17.6528963561047,17.3763015315835,17.3763015315835,3125.32962790103,0.0,1.0
2018-02-21,28.925,28.94,28.925,28.93,834,17.7789006650532,17.7881204925372,17.7789006650532,17.7819739408812,1356.85836005698,0.0,1.0
2018-02-22,29.07,29.08,28.92,29.02,4974,17.8680256640656,17.8741722157216,17.7758273892252,17.8372929057854,8092.34230566354,0.0,1.0
2018-02-23,29.215,29.23,28.986,28.986,2791,17.9571506630779,17.966370490562,17.8163946301549,17.8163946301549,4540.75741357198,0.0,1.0
2018-02-26,29.48,29.52,29.415,29.52,1443,18.1200342819626,18.1446204885867,18.0800816961984,18.1446204885867,2347.65781002664,0.0,1.0
2018-02-27,29.011,29.33,29.011,29.33,5013,17.831761009295,18.0278360071222,17.831761009295,18.0278360071222,8155.79251674537,0.0,1.0
2018-02-28,28.62,28.92,28.62,28.92,5347,17.5914308395444,17.7758273892252,17.5914308395444,17.7758273892252,8699.18663216388,0.0,1.0
2018-03-01,28.5,28.75,28.22,28.75,9742,17.5176722196721,17.6713360110727,17.3455687733034,17.6713360110727,15849.5373425361,0.0,1.0
2018-03-02,28.23,28.23,28.23,28.23,205,17.3517153249594,17.3517153249594,17.3517153249594,17.3517153249594,333.520340301776,0.0,1.0
2018-03-05,28.72,28.72,28.72,28.72,277,17.6528963561047,17.6528963561047,17.6528963561047,17.6528963561047,450.659191529715,0.0,1.0
2018-03-06,28.99,28.99,28.95,28.98,17289,17.8188532508173,17.8188532508173,17.7942670441932,17.8127066991613,28127.9666511093,0.0,1.0
2018-03-07,28.605,28.79,28.31,28.79,2721,17.5822110120604,17.6959222176968,17.4008877382076,17.6959222176968,4426.87241932258,0.0,1.0
2018-03-08,28.31,28.58,28.18,28.58,3610,17.4008877382076,17.5668446329203,17.3209825666793,17.5668446329203,5873.21184628981,0.0,1.0
2018-03-09,28.74,28.88,28.61,28.69,12034,17.6651894594167,17.7512411826011,17.5852842878884,17.6344567011366,19578.4574399589,0.0,1.0
2018-03-12,28.93,29.03,28.93,28.96,3802,17.7819739408812,17.8434394574415,17.7819739408812,17.8004135958493,6185.58211623098,0.0,1.0
2018-03-13,28.77,29.09,28.762,29.09,2219,17.6836291143848,17.8803187673776,17.67871187306,17.8803187673776,3610.15431770556,0.0,1.0
2018-03-14,28.6,28.66,28.58,28.66,1935,17.5791377362324,17.6160170461685,17.5668446329203,17.6160170461685,3148.1066267509,0.0,1.0
2018-03-15,28.03,28.36,27.98,28.36,2972,17.2287842918389,17.4316204964878,17.1980515335588,17.4316204964878,4835.23147013111,0.0,1.0
2018-03-16,28.1,28.24,27.87,27.87,22969,17.2718101534311,17.3578618766155,17.1304394653425,17.1304394653425,37368.9204702023,0.0,1.0
2018-03-19,27.77,27.93,27.61,27.85,17454,17.0689739487823,17.1673187752787,16.9706291222859,17.1181463620305,28396.4098518399,0.0,1.0
2018-03-20,27.675,27.78,27.675,27.74,2199,17.01058170805,17.0751205004383,17.01058170805,17.0505342938142,3577.61574792003,0.0,1.0
2018-03-21,28.2,28.2,27.76,27.76,3033,17.3332756699914,17.3332756699914,17.0628273971262,17.0628273971262,4934.47410797699,0.0,1.0
2018-03-22,27.68,27.94,27.68,27.85,3820,17.013654983878,17.1734653269347,17.013654983878,17.1181463620305,6214.86682903798,0.0,1.0
2018-03-23,27.64,28.08,27.58,27.79,12839,16.9890687772539,17.259517050119,16.9521894673178,17.0812670520943,20888.1348738268,0.0,1.0
2018-03-26,28.01,28.16,27.74,28.11,14599,17.2164911885269,17.3086894633673,17.0505342938142,17.2779567050871,23751.5290149542,0.0,1.0
2018-03-27,27.43,27.83,27.4,27.83,3950,16.8599911924774,17.1058532587184,16.8415515375093,17.1058532587184,6426.36753264397,0.0,1.0
2018-03-28,27.111,27.2,27.06,27.2,13958,16.6639161946502,16.7186205043888,16.6325687812045,16.7186205043888,22708.6678533277,0.0,1.0
2018-03-29,28.145,28.153,27.58,27.58,4246,17.2994696358832,17.304386877208,16.9521894673178,16.9521894673178,6907.93836546995,0.0,1.0
2018-04-02,27.644,28.15,27.58,28.08,5553,16.9915273979163,17.3025429117112,16.9521894673178,17.259517050119,9034.33390095495,0.0,1.0
2018-04-03,27.9,28.03,27.9,27.95,4076,17.1488791203106,17.2287842918389,17.1488791203106,17.1796118785907,6631.36052229286,0.0,1.0
2018-04-04,27.38,27.39,26.82,26.92,37254,16.8292584341973,16.8354049858533,16.4850515414599,16.5465170580201,60609.5939395235,0.0,1.0
2018-04-05,27.7,28.12,27.676,28.1,5251,17.0259480871901,17.2841032567431,17.0111963632156,17.2718101534311,8543.00149719328,0.0,1.0
2018-04-06,27.16,27.54,27.0,27.5,3717,16.6940342977647,16.9276032606937,16.5956894712683,16.9030170540696,6047.29319464244,0.0,1.0
2018-04-09,26.4,27.04,26.4,27.04,4502,16.2268963719068,16.6202756778924,16.2268963719068,16.6202756778924,7324.43205872484,0.0,1.0
2018-04-10,26.92,26.97,26.48,26.5,4440,16.5465170580201,16.5772498163002,16.276068785155,16.2883618884671,7223.56249238968,0.0,1.0
2018-04-11,27.21,27.21,27.21,27.21,100,16.7247670560448,16.7247670560448,16.7247670560448,16.7247670560448,162.692848927696,0.0,1.0
2018-04-12,27.26,27.26,27.26,27.26,100,16.755499814325,16.755499814325,16.755499814325,16.755499814325,162.692848927695,0.0,1.0
2018-04-13,26.76,26.76,26.76,26.76,150,16.4481722315237,16.4481722315237,16.4481722315237,16.4481722315237,244.039273391543,0.0,1.0
2018-04-16,26.76,26.76,26.76,26.76,58,16.4481722315237,16.4481722315237,16.4481722315237,16.4481722315237,94.3618523780633,0.0,1.0
2018-04-17,26.8,26.8,26.41,26.41,1340,16.4727584381478,16.4727584381478,16.2330429235628,16.2330429235628,2180.08417563112,0.0,1.0
2018-04-18,27.6,27.6,27.6,27.6,390,16.9644825706298,16.9644825706298,16.9644825706298,16.9644825706298,634.502110818013,0.0,1.0
2018-04-19,27.46,27.46,27.39,27.39,1026,16.8784308474455,16.8784308474455,16.8354049858533,16.8354049858533,1669.22862999815,0.0,1.0
2018-04-20,27.22,27.22,27.07,27.07,400,16.7309136077009,16.7309136077009,16.6387153328605,16.6387153328605,650.77139571078,0.0,1.0
2018-04-23,26.838,26.89,26.8,26.89,64858,16.4961153344407,16.528077403052,16.4727584381478,16.528077403052,105519.327957525,0.0,1.0
2018-04-24,26.776,27.14,26.769,27.14,3112,16.4580067141733,16.6817411944527,16.4537041280141,16.6817411944527,5063.00145862989,0.0,1.0
2018-04-25,26.468,26.468,26.438,26.438,1974,16.2686929231678,16.2686929231678,16.2502532681997,16.2502532681997,3211.5568378327,0.0,1.0
2018-04-26,26.9,26.9,26.69,26.69,4276,16.5342239547081,16.5342239547081,16.4051463699315,16.4051463699315,6956.74622014824,0.0,1.0
2018-04-27,27.1,27.1,27.1,27.1,265,16.6571549878286,16.6571549878286,16.6571549878286,16.6571549878286,431.136049658392,0.0,1.0
2018-04-30,26.658,26.825,26.658,26.825,1203,16.3854774046323,16.4881248172879,16.3854774046323,16.4881248172879,1957.19497260017,0.0,1.0
2018-05-01,26.299,26.32,26.12,26.12,2257,16.1648162001809,16.1777239586586,16.0547929255381,16.0547929255381,3671.97760029809,0.0,1.0
2018-05-02,25.999,26.08,25.97,26.08,697,15.9804196505002,16.030206718914,15.9625946506977,16.030206718914,1133.96915702603,0.0,1.0
2018-05-03,25.66,25.82,25.56,25.82,10734,15.7720515493609,15.8703963758573,15.7105860328007,15.8703963758573,17463.4504038988,0.0,1.0
2018-05-04,25.67,25.84,25.46,25.46,27285,15.778198101017,15.8826894791694,15.6491205162404,15.6491205162404,44390.7438299215,0.0,1.0
2018-05-07,25.372,25.44,25.36,25.44,712,15.5950308616674,15.6368274129284,15.5876549996802,15.6368274129284,1158.37308436519,0.0,1.0
2018-05-08,25.27,25.31,25.27,25.31,915,15.5323360347759,15.5569222414,15.5323360347759,15.5569222414,1488.63956768842,0.0,1.0
2018-05-09,25.52,25.52,25.37,25.42,2349,15.6859998261766,15.6859998261766,15.5938015513362,15.6245343096163,3821.65502131156,0.0,1.0
2018-05-10,26.306,26.34,26.3,26.34,1625,16.1691187863402,16.1900170619706,16.1654308553465,16.1900170619706,2643.75879507504,0.0,1.0
2018-05-11,25.798,26.15,25.74,26.15,581,15.8568739622141,16.0732325805062,15.8212239626091,16.0732325805062,945.245452269908,0.0,1.0
2018-05-14,25.48,25.77,25.46,25.77,14754,15.6614136195525,15.8396636175772,15.6491205162404,15.8396636175772,24003.7029307921,0.0,1.0
2018-05-15,25.19,25.23,24.89,24.89,1599,15.4831636215277,15.5077498281518,15.298767071847,15.298767071847,2601.45865435385,0.0,1.0
2018-05-16,25.49,25.49,25.49,25.49,590,15.6675601712085,15.6675601712085,15.6675601712085,15.6675601712085,959.887808673402,0.0,1.0
2018-05-17,24.55,25.08,24.38,25.08,10123,15.0897843155421,15.4155515533115,14.9852929373897,15.4155515533115,16469.3970969506,0.0,1.0
2018-05-18,24.0,24.11,23.59,23.88,10946,14.7517239744607,14.819336042677,14.4997153565637,14.6779653545884,17808.3592436256,0.0,1.0
2018-05-21,24.115,24.47,24.11,24.47,2582,14.822409318505,15.0406119022939,14.819336042677,15.0406119022939,4200.7293593131,0.0,1.0
2018-05-22,24.74,24.766,24.74,24.766,2365,15.2065687970066,15.2225498313123,15.2065687970066,15.2225498313123,3847.68587713999,0.0,1.0
2018-05-23,24.27,24.285,24.24,24.25,2261,14.9176808691734,14.9269006966574,14.8992412142053,14.9053877658614,3678.48531425519,0.0,1.0
2018-05-24,23.73,23.75,23.56,23.7,11218,14.585767079748,14.5980601830601,14.4812757015956,14.56732742478,18250.8837927089,0.0,1.0
2018-05-25,23.248,23.4,23.248,23.4,726,14.2895032899276,14.3829308750992,14.2895032899276,14.3829308750992,1181.15008321507,0.0,1.0
2018-05-29,21.99,22.4,21.85,22.2,44377,13.5162670915996,13.7682757094967,13.4302153684153,13.6453446763762,72198.2055686436,0.0,1.0
2018-05-30,22.11,22.3,21.74,22.03,31930,13.5900257114719,13.7068101929364,13.362603300199,13.5408532982237,51947.8266626133,0.0,1.0
2018-05-31,22.27,22.35,22.21,22.27,9495,13.6883705379683,13.7375429512166,13.6514912280322,13.6883705379683,15447.6860056847,0.0,1.0
2018-06-01,22.16,22.35,21.76,22.29,15327,13.6207584697521,13.7375429512166,13.3748964035111,13.7006636412804,24935.9329551478,0.0,1.0
2018-06-04,22.69,22.745,22.46,22.53,1400,13.9465257075214,13.9803317416296,13.8051550194328,13.848180881025,2277.69988498774,0.0,1.0
2018-06-05,21.81,22.36,21.81,22.36,7111,13.4056291617912,13.7436895028726,13.4056291617912,13.7436895028726,11569.0884872484,0.0,1.0
2018-06-06,21.404,21.7,21.404,21.7,3889,13.1560791645566,13.3380170935749,13.1560791645566,13.3380170935749,6327.12489479805,0.0,1.0
2018-06-07,20.41,20.76,19.67,20.76,22540,12.5451119299476,12.7602412379085,12.0902671074018,12.7602412379085,36670.9681483027,0.0,1.0
2018-06-08,21.12,21.38,20.41,21.01,63705,12.9815170975254,13.1413274405821,12.5451119299476,12.9139050293092,103643.479409389,0.0,1.0
2018-06-11,21.06,21.54,21.01,21.53,8232,12.9446377875893,13.2396722670785,12.9139050293092,13.2335257154225,13392.8753237279,0.0,1.0
2018-06-12,21.14,21.31,21.14,21.23,1307,12.9938102008375,13.0983015789899,12.9938102008375,13.0491291657417,2126.39553548498,0.0,1.0
2018-06-13,20.94,21.1,20.65,21.07,2222,12.870879167717,12.9692239942134,12.6926291696922,12.9507843392453,3615.03510317339,0.0,1.0
2018-06-14,20.423,21.13,20.423,21.06,1542,12.5531024471005,12.9876636491815,12.5531024471005,12.9446377875893,2508.72373046506,0.0,1.0
2018-06-15,20.38,20.48,20.13,20.13,1519,12.5266722749796,12.5881377915398,12.3730084835789,12.3730084835789,2471.30437521169,0.0,1.0
2018-06-18,20.19,20.19,20.1,20.1,7067,12.4098877935151,12.4098877935151,12.3545688286109,12.3545688286109,11497.5036337202,0.0,1.0
2018-06-19,20.66,20.767,19.91,19.91,1359,12.6987757213483,12.7645438240677,12.2377843471464,12.2377843471464,2210.99581692738,0.0,1.0
2018-06-20,20.257,20.56,20.257,20.48,2890,12.6743739112739,12.863954564634,12.6743739112739,12.8139002667171,4618.98397584168,0.3633,1.0
2018-06-21,19.78,20.08,19.78,20.08,5415,12.3759251599446,12.5636287771328,12.3759251599446,12.5636287771328,8654.60146338502,0.0,1.0
2018-06-22,19.878,19.92,19.75,19.92,4995,12.4372416748927,12.4635201812991,12.3571547982257,12.4635201812991,7983.33043575408,0.0,1.0
2018-06-25,19.93,19.93,19.75,19.75,2008,12.4697769685387,12.4697769685387,12.3571547982257,12.3571547982257,3209.31481781665,0.0,1.0
2018-06-26,19.926,19.926,19.83,19.83,375,12.4672742536428,12.4672742536428,12.4072090961426,12.4072090961426,599.34913181337,0.0,1.0
2018-06-27,19.3,19.78,19.3,19.78,3849,12.0755993724434,12.3759251599446,12.0755993724434,12.3759251599446,6151.71948893241,0.0,1.0
2018-06-28,19.626,19.626,19.61,19.62,917,12.2795706364546,12.2795706364546,12.2695597768712,12.2758165641108,1465.60841032762,0.0,1.0
2018-06-29,19.9,20.03,19.87,20.02,908,12.4510066068198,12.5323448409348,12.432236245101,12.5260880536951,1451.22403116411,0.0,1.0
2018-07-02,19.65,19.66,19.58,19.66,76266,12.2945869258296,12.3008437130693,12.2507894151524,12.3008437130693,121893.229031676,0.0,1.0
2018-07-03,20.23,20.23,20.23,20.23,988,12.6574805857269,12.6574805857269,12.6574805857269,12.6574805857269,1579.08517928429,0.0,1.0
2018-07-05,20.105,20.3,20.03,20.3,4666,12.5792707452318,12.7012780964042,12.5323448409348,12.7012780964042,7457.50146410982,0.0,1.0
2018-07-06,20.22,20.22,20.01,20.01,800,12.6512237984873,12.6512237984873,12.5198312664555,12.5198312664555,1278.61148120185,0.0,1.0
2018-07-09,20.747,20.851,20.7,20.79,6917,12.9809564860146,13.0460270733066,12.9515495859885,13.007860671145,11055.1945193416,0.0,1.0
2018-07-10,20.87,20.87,20.79,20.79,1903,13.0579149690618,13.0579149690618,13.007860671145,13.007860671145,3041.49706090892,0.0,1.0
2018-07-11,20.45,20.59,20.45,20.59,448,12.7951299049983,12.8827249263528,12.7951299049983,12.8827249263528,716.022429473038,0.0,1.0
2018-07-12,20.67,20.85,20.67,20.7,1793,12.9327792242697,13.0454013945826,12.9327792242697,12.9515495859885,2865.68798224365,0.0,1.0
2018-07-13,21.04,21.04,21.002,21.002,201,13.1642803521352,13.1642803521352,13.1405045606246,13.1405045606246,321.251134651965,0.0,1.0
2018-07-16,21.119,21.119,21.045,21.09,2359,13.2137089713281,13.2137089713281,13.167408745755,13.1955642883332,3770.30560519396,0.0,1.0
2018-07-17,21.119,21.119,21.119,21.119,0,13.2137089713281,13.2137089713281,13.2137089713281,13.2137089713281,0,0.0,1.0
2018-07-18,21.56,21.6,21.56,21.6,517,13.4896332885948,13.5146604375532,13.4896332885948,13.5146604375532,826.302669726697,0.0,1.0
2018-07-19,21.56,21.56,21.56,21.56,0,13.4896332885948,13.4896332885948,13.4896332885948,13.4896332885948,0,0.0,1.0
2018-07-20,22.259,22.34,22.155,22.29,79421,13.9269827166434,13.9776626932842,13.8619121293514,13.9463787570862,126935.753060665,0.0,1.0
2018-07-23,22.05,22.1,21.95,22.1,4777,13.7962158633356,13.8274997995336,13.7336479909395,13.8274997995336,7634.90880712655,0.0,1.0
2018-07-24,22.512,22.64,22.47,22.49,8658,14.0852794338054,14.1653663104724,14.0590009273991,14.0715145018783,13837.7727553071,0.0,1.0
2018-07-25,23.03,23.154,22.86,22.86,9971,14.4093810128171,14.4869651745883,14.3030156297438,14.3030156297438,15936.2938488297,0.0,1.0
2018-07-26,23.0,23.02,22.97,22.97,1400,14.3906106510983,14.4031242255775,14.3718402893795,14.3718402893795,2237.57009210325,0.0,1.0
2018-07-27,23.0,23.0,22.99,22.99,681,14.3906106510983,14.3906106510983,14.3843538638587,14.3843538638587,1088.41802337308,0.0,1.0
2018-07-30,23.0,23.1,22.9,23.1,1814,14.3906106510983,14.4531785234944,14.3280427787022,14.4531785234944,2899.25153362521,0.0,1.0
2018-07-31,22.55,22.565,22.55,22.565,1154,14.109055225316,14.1184404061754,14.109055225316,14.1184404061754,1844.39706163367,0.0,1.0
2018-08-01,22.56,22.67,22.56,22.67,919,14.1153120125556,14.1841366721913,14.1153120125556,14.1841366721913,1468.80493903063,0.0,1.0
2018-08-02,22.1,22.23,22.1,22.19,589,13.8274997995336,13.9088380336485,13.8274997995336,13.8838108846901,941.377703034865,0.0,1.0
2018-08-03,23.43,23.43,23.31,23.34,777,14.6596525024015,14.6596525024015,14.5845710555262,14.603341417245,1241.8514011173,0.0,1.0
2018-08-06,23.299,23.299,23.299,23.299,141,14.5776885895626,14.5776885895626,14.5776885895626,14.5776885895626,225.355273561827,0.0,1.0
2018-08-07,23.41,23.41,23.41,23.41,370,14.6471389279222,14.6471389279222,14.6471389279222,14.6471389279222,591.357810055859,0.0,1.0
2018-08-08,22.64,22.95,22.64,22.911,2238,14.1653663104724,14.3593267149003,14.1653663104724,14.3349252446658,3576.9156186622,0.0,1.0
2018-08-09,22.136,22.341,21.98,22.341,6015,13.8500242335962,13.9782883720082,13.7524183526583,13.9782883720082,9613.56007428643,0.0,1.0
2018-08-10,21.25,21.5,21.116,21.5,2031,13.2956728841669,13.4520925651571,13.2118319351562,13.4520925651571,3246.07489790121,0.0,1.0
2018-08-13,21.12,21.15,20.68,20.86,290908,13.214334650052,13.2331050117708,12.9390360115093,13.0516581818222,464947.885966837,0.0,1.0
2018-08-14,21.5,21.52,21.5,21.52,2111,13.4520925651571,13.4646061396363,13.4520925651571,13.4646061396363,3373.9360460214,0.0,1.0
2018-08-15,21.095,21.34,21.095,21.109,3800,13.198692681953,13.3519839693234,13.198692681953,13.2074521840885,6073.40453570881,0.0,1.0
2018-08-16,21.06,21.3,20.88,21.3,5953,13.1767939266144,13.326956820365,13.0641717563014,13.326956820365,9514.46768449328,0.0,1.0
2018-08-17,20.68,20.68,20.57,20.57,365,12.9390360115093,12.9390360115093,12.8702113518736,12.8702113518736,583.366488298345,0.0,1.0
2018-08-20,20.52,20.52,20.5,20.5,914,12.8389274156755,12.8389274156755,12.8264138411963,12.8264138411963,1460.81361727312,0.0,1.0
2018-08-21,19.96,20.336,19.96,20.32,1047,12.4885473302575,12.7238025304668,12.4885473302575,12.7137916708834,1673.38277602293,0.0,1.0
2018-08-22,19.89,19.91,19.89,19.91,804,12.4447498195802,12.4572633940595,12.4447498195802,12.4572633940595,1285.00453860787,0.0,1.0
2018-08-23,19.57,20.25,19.57,20.25,6098,12.2445326279128,12.6699941602061,12.2445326279128,12.6699941602061,9746.21601546112,0.0,1.0
2018-08-24,19.93,19.93,19.93,19.93,103,12.4697769685387,12.4697769685387,12.4697769685387,12.4697769685387,164.621228204738,0.0,1.0
2018-08-27,20.263,20.33,20.263,20.32,1702,12.6781279836176,12.720048458123,12.6781279836176,12.7137916708834,2720.24592625695,0.0,1.0
2018-08-28,19.96,20.09,19.96,20.09,525,12.4885473302575,12.5698855643724,12.4885473302575,12.5698855643724,839.088784538717,0.0,1.0
2018-08-29,20.389,20.39,20.24,20.24,611,12.7569635028367,12.7575891815606,12.6637373729665,12.6637373729665,976.539518767915,0.0,1.0
2018-08-30,19.73,19.95,19.54,19.95,4472,12.3446412237465,12.4822905430179,12.225762266194,12.4822905430179,7147.43817991837,0.0,1.0
2018-08-31,20.05,20.05,19.69,19.986,4900,12.544858415414,12.544858415414,12.3196140747881,12.5048149770805,7831.49532236134,0.0,1.0
2018-09-04,19.274,19.44,19.274,19.44,24140,12.0593317256204,12.1631943937979,12.0593317256204,12.1631943937979,38582.1014452659,0.0,1.0
2018-09-05,19.36,19.463,19.15,19.15,1886,12.113140095881,12.177585004449,11.9817475638493,11.9817475638493,3014.32656693338,0.0,1.0
2018-09-06,19.76,19.76,19.44,19.44,372,12.3634115854653,12.3634115854653,12.1631943937979,12.1631943937979,594.554338758864,0.0,1.0
2018-09-07,20.196,20.28,20.05,20.08,17915,12.6362075091122,12.688764521925,12.544858415414,12.5636287771328,28632.9058571641,0.0,1.0
2018-09-10,19.86,19.88,19.86,19.86,1216,12.4259794578614,12.4384930323406,12.4259794578614,12.4259794578614,1943.48945142682,0.0,1.0
2018-09-11,19.2989,19.2989,19.17,19.24,1210,12.074911125847,12.074911125847,11.9942611383285,12.0380586490057,1933.89986531781,0.0,1.0
2018-09-12,19.5,19.51,19.389,19.389,3722,12.2007351172355,12.2069919044751,12.1312847788759,12.1312847788759,5948.73991629164,0.0,1.0
2018-09-13,19.14,19.37,19.12,19.37,12141,11.9754907766096,12.1193968831206,11.9629772021304,12.1193968831206,19404.5274915897,0.0,1.0
2018-09-14,19.14,19.14,19.14,19.14,111,11.9754907766096,11.9754907766096,11.9754907766096,11.9754907766096,177.407343016758,0.0,1.0
2018-09-17,19.85,19.85,19.42,19.42,630042,12.4197226706218,12.4197226706218,12.1506808193187,12.1506808193187,1006973.66854922,0.0,1.0
2018-09-18,20.21,20.21,20.21,20.21,205,12.6449670112477,12.6449670112477,12.6449670112477,12.6449670112477,327.644192057975,0.0,1.0
2018-09-19,20.24,20.24,20.24,20.24,2000,12.6637373729665,12.6637373729665,12.6637373729665,12.6637373729665,3196.52870300464,0.0,1.0
2018-09-20,20.503,20.51,20.503,20.51,614,12.8282908773682,12.8326706284359,12.8282908773682,12.8326706284359,981.334311822424,0.0,1.0
2018-09-21,20.95,20.95,20.74,20.74,555,13.1079692669787,13.1079692669787,12.9765767349469,12.9765767349469,887.036715083785,0.0,1.0
2018-09-24,20.93,20.93,20.93,20.93,100,13.0954556924995,13.0954556924995,13.0954556924995,13.0954556924995,159.826435150231,0.0,1.0
2018-09-25,20.93,20.93,20.93,20.93,4,13.0954556924995,13.0954556924995,13.0954556924995,13.0954556924995,6.39305740600926,0.0,1.0
2018-09-26,20.928,20.98,20.928,20.98,578,13.0942043350515,13.1267396286975,13.0942043350515,13.1267396286975,923.796795168343,0.0,1.0
2018-09-27,21.38,21.38,21.2,21.2,715,13.3770111182818,13.3770111182818,13.2643889479689,13.2643889479689,1142.75901132416,0.0,1.0
2018-09-28,21.04,21.09,21.04,21.09,3405,13.1642803521352,13.1955642883332,13.1642803521352,13.1955642883332,5442.09011686537,0.0,1.0
2018-10-01,21.061,21.061,21.02,21.02,1003,13.1774196053383,13.1774196053383,13.1517667776559,13.1517667776559,1603.05914455683,0.0,1.0
2018-10-02,22.16,22.204,21.89,21.89,1900,13.8650405229712,13.8925703868255,13.6961072675018,13.6961072675018,3036.70226785441,0.0,1.0
2018-10-03,22.78,22.78,22.78,22.78,383,14.2529613318269,14.2529613318269,14.2529613318269,14.2529613318269,612.13524662539,0.0,1.0
2018-10-04,22.87,22.87,22.42,22.42,377,14.3092724169834,14.3092724169834,14.0277169912011,14.0277169912011,602.545660516374,0.0,1.0
2018-10-05,22.85,23.09,22.8,23.09,3562,14.2967588425042,14.4469217362548,14.2654749063062,14.4469217362548,5693.01762005126,0.0,1.0
2018-10-08,24.467,24.59,24.159,24.55,7081,15.3084813391488,15.385439822196,15.1157722921689,15.3604126732376,11317.3098729879,0.0,1.0
2018-10-09,24.81,24.86,24.38,24.38,2331,15.5230891414674,15.5543730776654,15.2540472901642,15.2540472901642,3725.55420335189,0.0,1.0
2018-10-10,23.77,24.32,23.77,24.32,12965,14.8723832685481,15.2165065667266,14.8723832685481,15.2165065667266,20721.4973172276,0.0,1.0
2018-10-11,23.59,24.17,23.57,23.93,2186,14.7597610982352,15.1226547581324,14.747247523756,14.9724918643819,3493.80587238406,0.0,1.0
2018-10-12,23.95,23.95,23.8,23.8,573,14.9850054388611,14.9850054388611,14.891153630267,14.891153630267,915.805473410827,0.0,1.0
2018-10-15,23.93,24.11,23.87,23.95,4532,14.9724918643819,15.0851140346948,14.9349511409442,14.9850054388611,7243.33404100848,0.0,1.0
2018-10-16,24.34,24.53,24.34,24.39,804,15.2290201412058,15.3478990987583,15.2290201412058,15.2603040774038,1285.00453860786,0.0,1.0
2018-10-17,24.944,25.03,24.49,24.53,5289,15.6069300904781,15.6607384607387,15.3228719497999,15.3478990987583,8453.22015509576,0.0,1.0
2018-10-18,24.4,24.53,24.4,24.53,789,15.2665608646434,15.3478990987583,15.2665608646434,15.3478990987583,1261.03057333533,0.0,1.0
2018-10-19,24.328,24.328,24.17,24.179,1628,15.2215119965183,15.2215119965183,15.1226547581324,15.1282858666481,2601.97436424577,0.0,1.0
2018-10-22,24.82,24.849,24.59,24.77,95373,15.529345928707,15.5474906117018,15.385439822196,15.4980619925089,152431.26599583,0.0,1.0
2018-10-23,24.63,24.7,24.24,24.24,9148,15.4104669711544,15.4542644818317,15.1664522688097,15.1664522688097,14620.9222875432,0.0,1.0
2018-10-24,23.95,24.32,23.92,24.32,6356,14.9850054388611,15.2165065667266,14.9662350771423,15.2165065667266,10158.5682181487,0.0,1.0
2018-10-25,24.396,24.56,23.95,23.95,2043,15.2640581497476,15.3666694604772,14.9850054388611,14.9850054388611,3265.25407011923,0.0,1.0
2018-10-26,24.95,24.95,24.45,24.45,8862,15.6106841628219,15.6106841628219,15.2978448008415,15.2978448008415,14163.8186830135,0.0,1.0
2018-10-29,24.15,25.77,24.0,25.76,14654,15.1101411836532,16.1237407164697,15.0162893750591,16.1174839292301,23420.965806915,0.0,1.0
2018-10-30,24.87,24.93,24.34,24.34,6081,15.560629864905,15.5981705883427,15.2290201412058,15.2290201412058,9719.0455214856,0.0,1.0
2018-10-31,25.15,25.16,24.69,25.16,21144,15.735819907614,15.7420766948536,15.4480076945921,15.7420766948536,33793.7014481651,0.0,1.0
2018-11-01,25.604,25.765,25.604,25.61,2519,16.0198780482922,16.1206123228499,16.0198780482922,16.023632120636,4026.02790143435,0.0,1.0
2018-11-02,25.92,26.05,25.7,26.04,17724,16.2175925250638,16.2989307591787,16.0799432057925,16.2926739719391,28327.6373660272,0.0,1.0
2018-11-05,25.74,25.91,25.63,25.82,2066,16.1049703547509,16.2113357378242,16.0361456951152,16.1550246526678,3302.01415020379,0.0,1.0
2018-11-06,25.25,25.48,25.25,25.48,1193,15.7983877800101,15.9422938865211,15.7983877800101,15.9422938865211,1906.72937134227,0.0,1.0
2018-11-07,25.119,25.2,24.881,24.881,1182,15.7164238671712,15.7671038438121,15.5675123308686,15.5675123308686,1889.14846347575,0.0,1.0
2018-11-08,24.46,24.97,24.415,24.969,1669,15.3041015880811,15.6231977373011,15.2759460455028,15.6225720585771,2667.50320265736,0.0,1.0
2018-11-09,24.63,24.63,24.2,24.52,5053,15.4104669711544,15.4104669711544,15.1414251198513,15.3416423115187,8076.02976814122,0.0,1.0
2018-11-12,24.3,24.54,24.24,24.4,40482,15.2039929922474,15.3541558859979,15.1664522688097,15.2665608646434,64700.9374775166,0.0,1.0
2018-11-13,23.85,24.015,23.81,23.95,6013,14.922437566465,15.0256745559185,14.8974104175066,14.9850054388611,9610.36354558343,0.0,1.0
2018-11-14,24.25,24.27,24.151,24.17,4371,15.1727090560493,15.1852226305285,15.1107668623772,15.1226547581324,6986.01348041664,0.0,1.0
2018-11-15,25.03,25.033,24.73,24.73,277944,15.6607384607387,15.6626154969106,15.4730348435505,15.4730348435505,444227.986913961,0.0,1.0
2018-11-16,25.2,25.2,24.79,24.79,846,15.7671038438121,15.7671038438121,15.5105755669881,15.5105755669881,1352.13164137096,0.0,1.0
2018-11-19,25.2,25.2,25.2,25.2,108,15.7671038438121,15.7671038438121,15.7671038438121,15.7671038438121,172.61254996225,0.0,1.0
2018-11-20,24.31,24.51,24.19,24.51,2931,15.210249779487,15.3353855242791,15.1351683326117,15.3353855242791,4684.51281425328,0.0,1.0
2018-11-21,24.6,24.64,24.6,24.6,1917,15.3916966094356,15.416723758394,15.3916966094356,15.3916966094356,3063.87276182994,0.0,1.0
2018-11-23,24.2201,24.2201,24.2201,24.2201,212,15.1540012622029,15.1540012622029,15.1540012622029,15.1540012622029,338.832042518491,0.0,1.0
2018-11-26,23.33,23.95,23.23,23.83,1515,14.5970846300054,14.9850054388611,14.5345167576093,14.9099239919858,2421.37049252601,0.0,1.0
2018-11-27,24.29,24.32,23.65,23.65,4247,15.1977362050077,15.2165065667266,14.7973018216728,14.7973018216728,6787.82870083036,0.0,1.0
2018-11-28,24.816,24.816,24.16,24.52,18452,15.5268432138111,15.5268432138111,15.1163979708928,15.3416423115187,29491.1738139208,0.0,1.0
2018-11-29,24.9,24.99,24.74,24.95,11020,15.5794002266238,15.6357113117803,15.4792916307901,15.6106841628219,17612.8731535556,0.0,1.0
2018-11-30,24.8,24.98,24.71,24.9,4827,15.5168323542278,15.6294545245407,15.4605212690713,15.5794002266238,7714.82202470166,0.0,1.0
2018-12-03,24.98,25.42,24.95,25.41,4297,15.6294545245407,15.9047531630834,15.6106841628219,15.8984963758438,6867.74191840546,0.0,1.0
2018-12-04,24.51,25.216,24.51,25.15,3549,15.3353855242791,15.7771147033954,15.3353855242791,15.735819907614,5672.24018348173,0.0,1.0
2018-12-06,24.7099,24.7099,23.8,23.8,4216,15.4604587011989,15.4604587011989,14.891153630267,14.891153630267,6738.28250593376,0.0,1.0
2018-12-07,24.18,24.78,24.18,24.68,2058,15.1289115453721,15.5043187797485,15.1289115453721,15.4417509073525,3289.22803539176,0.0,1.0
2018-12-10,23.541,23.89,23.54,23.86,2147,14.7291028407611,14.9474647154234,14.7284771620371,14.9286943537046,3431.47356267548,0.0,1.0
2018-12-11,23.752,23.83,23.52,23.83,3937,14.8611210515168,14.9099239919858,14.7159635875579,14.9099239919858,6292.36675186464,0.0,1.0
2018-12-12,24.157,24.43,24.157,24.37,5158,15.114520934721,15.2853312263623,15.114520934721,15.2477905029246,8243.84752504893,0.0,1.0
2018-12-13,24.225,24.225,24.07,24.07,623,15.1570670879503,15.1570670879503,15.0600868857364,15.0600868857364,995.718690985944,0.0,1.0
2018-12-14,23.922,24.141,23.921,24.141,952,14.9674864345902,15.1045100751376,14.9668607558662,15.1045100751376,1521.5476626302,0.0,1.0
2018-12-17,23.6437,23.92,23.6437,23.92,412,14.7933600457119,14.9662350771423,14.7933600457119,14.9662350771423,658.484912818954,0.0,1.0
2018-12-18,23.776,23.93,23.76,23.76,4646,14.8761373408919,14.9724918643819,14.8661264813085,14.8661264813085,7425.53617707977,0.0,1.0
2018-12-19,23.4349,24.2825,23.37,24.14,3661,14.6627183281489,15.193043614578,14.6221117789638,15.1038843964136,5851.24579084997,0.0,1.0
2018-12-20,23.286,23.47,23.17,23.47,8613,14.8937814809076,15.0114683224642,14.819587602535,15.0114683224642,13466.1783682741,0.5182,1.0
2018-12-21,22.982,22.982,22.982,22.982,46,14.6993423513793,14.6993423513793,14.6993423513793,14.6993423513793,71.9196801277848,0.0,1.0
2018-12-24,22.717,23.084,22.717,23.084,5126,14.5298477154418,14.7645817961552,14.5298477154418,14.7645817961552,8014.35392032664,0.0,1.0
2018-12-26,23.03,23.03,22.68,22.68,943,14.730043266568,14.730043266568,14.5061824266505,14.5061824266505,1474.35344261959,0.0,1.0
2018-12-27,23.4,23.4,22.849,22.849,3837,14.9666961544807,14.9666961544807,14.6142752322107,14.6142752322107,5999.03940544153,0.0,1.0
2018-12-28,23.6853,23.71,23.59,23.64,7662,15.1491747191334,15.1649728984076,15.0882206104359,15.1202007304241,11979.3171551976,0.0,1.0
2018-12-31,23.665,23.85,23.535,23.85,8295,15.1361907904182,15.2545172343746,15.0530424784489,15.2545172343746,12968.9944926082,0.0,1.0
2019-01-02,25.25,25.26,24.2,24.2,6546,16.1499605940443,16.156356618042,15.478378074292,15.478378074292,10234.4831764452,0.0,1.0
2019-01-03,25.402,25.402,25.15,25.25,22514,16.2471801588085,16.2471801588085,16.0860003540679,16.1499605940443,35199.9930086293,0.0,1.0
2019-01-04,26.0,26.06,25.34,25.34,4294,16.6296623938674,16.6680385378533,16.2075248100231,16.2075248100231,6713.54579279803,0.0,1.0
2019-01-07,25.701,26.04,25.69,26.0,1196,16.438421276338,16.655246489858,16.4313856499406,16.6296623938674,1869.9116833224,0.0,1.0
2019-01-08,26.028,26.028,25.87,25.87,1713,16.6475712610608,16.6475712610608,16.5465140818981,16.5465140818981,2678.22634910643,0.0,1.0
2019-01-09,26.658,26.658,26.37,26.37,2934,17.0505207729122,17.0505207729122,16.8663152817802,16.8663152817802,4587.22481510699,0.0,1.0
2019-01-10,26.62,26.73,26.47,26.69,4374,17.0262158817212,17.0965721456953,16.9302755217566,17.0709880497047,6838.62349736807,0.0,1.0
2019-01-11,26.541,26.541,26.411,26.411,2748,16.9756872921398,16.9756872921398,16.8925389801705,16.8925389801705,4296.41915198159,0.0,1.0
2019-01-14,26.711,26.9,26.4,26.42,1853,17.0844197000997,17.2053045536552,16.8855033537731,16.8982954017684,2897.11233210404,0.0,1.0
2019-01-15,26.547,26.75,26.547,26.75,3021,16.9795249065384,17.1093641936905,16.9795249065384,17.1093641936905,4723.24681882692,0.0,1.0
2019-01-16,26.555,26.6,26.44,26.44,1652,16.9846417257365,17.0134238337259,16.9110874497637,16.9110874497637,2582.85459937176,0.0,1.0
2019-01-17,26.742,26.742,26.341,26.341,900,17.1042473744924,17.1042473744924,16.847766812187,16.847766812187,1407.12417641319,0.0,1.0
2019-01-18,26.881,26.881,26.78,26.88,4545,17.1931521080596,17.1931521080596,17.1285522656835,17.1925125056599,7105.97709088659,0.0,1.0
2019-01-22,26.1896,26.72,26.1896,26.72,2439,16.7509310088627,17.0901761216976,16.7509310088627,17.0901761216976,3813.30651807973,0.0,1.0
2019-01-23,26.879,26.879,26.58,26.69,3297,17.1918729032601,17.1918729032601,17.0006317857306,17.0709880497047,5154.76489959363,0.0,1.0
2019-01-24,27.119,27.119,26.87,26.87,2959,17.3453774792035,17.3453774792035,17.1861164816622,17.1861164816622,4626.31159778512,0.0,1.0
2019-01-25,27.184,27.587,27.18,27.21,1819,17.3869516351882,17.6447114022931,17.3843932255891,17.403581297582,2843.95430766175,0.0,1.0
2019-01-28,26.55,26.67,26.34,26.38,2322,16.9814437137377,17.0581960017094,16.8471272097872,16.8727113057778,3630.38037514601,0.0,1.0
2019-01-29,26.904,27.04,26.904,27.04,1292,17.2078629632542,17.2948488896221,17.2078629632542,17.2948488896221,2020.00492880648,0.0,1.0
2019-01-30,27.588,27.588,27.01,27.071,2152,17.6453510046929,17.6453510046929,17.2756608176292,17.3146765640148,3364.59025293463,0.0,1.0
2019-01-31,28.077,28.187,28.01,28.187,1855,17.9581165781775,18.0284728421516,17.9152632173934,18.0284728421516,2900.23927471829,0.0,1.0
2019-02-01,28.037,28.037,27.77,27.78,1434,17.932532482187,17.932532482187,17.76175864145,17.7681546654476,2242.01785441833,0.0,1.0
2019-02-04,28.104,28.12,27.69,27.69,1615,17.9753858429712,17.9856194813674,17.7105904494688,17.7105904494688,2525.0061610081,0.0,1.0
2019-02-05,27.985,28.128,27.78,28.0,13046,17.8992731573992,17.9907363005655,17.7681546654476,17.9088671933957,20397.0466727627,0.0,1.0
2019-02-06,26.846,27.39,26.846,27.38,4224,17.1707660240679,17.5187097295396,17.1707660240679,17.5123137055419,6604.1028012992,0.0,1.0
2019-02-07,26.645,26.88,26.42,26.771,1209,17.0422059417153,17.1925125056599,16.8982954017684,17.1227958440856,1890.23681031504,0.0,1.0
2019-02-08,26.687,26.831,26.22,26.22,3657,17.0690692425054,17.1611719880714,16.7703749218156,16.7703749218156,5717.6145701589,0.0,1.0
2019-02-11,26.362,26.39,26.18,26.33,1491,16.8611984625821,16.8791073297755,16.744790825825,16.8407311857896,2331.1357189245,0.0,1.0
2019-02-12,27.108,27.34,26.759,26.81,2833,17.3383418528061,17.4867296095514,17.1151206152884,17.1477403376764,4429.31421308727,0.0,1.0
2019-02-13,26.774,26.83,26.682,26.81,1963,17.1247146512849,17.1605323856717,17.0658712305066,17.1477403376764,3069.09417588786,0.0,1.0
2019-02-14,27.485,27.51,26.43,26.43,2223,17.5794719575172,17.5954620175113,16.904691425766,16.904691425766,3475.59671574056,0.0,1.0
2019-02-15,27.59,27.639,27.59,27.639,284,17.6466302094924,17.6779707270809,17.6466302094924,17.6779707270809,444.025851223716,0.0,1.0
2019-02-19,27.466,27.7,27.466,27.5993,1333,17.5673195119217,17.7169864734665,17.5673195119217,17.6525785118102,2084.10725239863,0.0,1.0
2019-02-20,27.147,27.55,27.147,27.484,492,17.3632863463969,17.6210461135019,17.3632863463969,17.5788323551174,769.227883105873,0.0,1.0
2019-02-21,27.0053,27.0053,26.94,26.94,194,17.2726546863503,17.2726546863503,17.2308886496457,17.2308886496457,303.313433582398,0.0,1.0
2019-02-22,27.3953,27.3953,27.3399,27.3399,587,17.5220996222583,17.5220996222583,17.4866656493114,17.4866656493114,917.757657282822,0.0,1.0
2019-02-25,27.2762,27.408,27.2762,27.408,262,17.4459229764464,17.5302225727353,17.4459229764464,17.5302225727353,409.629482466949,0.0,1.0
2019-02-26,27.389,27.43,27.29,27.32,4415,17.5180701271398,17.5442938255302,17.4547494895632,17.4739375615561,6902.72582096023,0.0,1.0
2019-02-27,27.395,27.43,27.395,27.43,1108,17.5219077415384,17.5442938255302,17.5219077415384,17.5442938255302,1732.32620829534,0.0,1.0
2019-02-28,26.658,27.14,26.656,27.12,6234,17.0505207729122,17.3588091295986,17.0492415681127,17.3460170816033,9746.680128622,0.0,1.0
2019-03-01,26.28,26.28,26.28,26.28,105,16.8087510658014,16.8087510658014,16.8087510658014,16.8087510658014,164.164487248205,0.0,1.0
2019-03-04,26.275,26.275,26.089,26.089,715,16.8055530538026,16.8055530538026,16.6865870074465,16.6865870074465,1117.88198459492,0.0,1.0
2019-03-05,26.518,26.541,26.491,26.541,1165,16.9609764369453,16.9756872921398,16.9437071721516,16.9756872921398,1821.4440728015,0.0,1.0
2019-03-06,25.62,26.49,25.62,26.4,12998,16.3866134819571,16.9430675697519,16.3866134819571,16.8855033537731,20322.0000500206,0.0,1.0
2019-03-07,25.435,25.79,25.22,25.79,21791,16.2682870380007,16.495345889917,16.1307725220514,16.495345889917,34069.6032535774,0.0,1.0
2019-03-08,25.805,25.805,25.649,25.649,1073,16.5049399259134,16.5049399259134,16.4051619515502,16.4051619515502,1677.60471254594,0.0,1.0
2019-03-11,26.665,26.665,26.37,26.37,594,17.0549979897106,17.0549979897106,16.8663152817802,16.8663152817802,928.7019564327,0.0,1.0
2019-03-12,26.826,26.906,26.826,26.85,681,17.1579739760726,17.2091421680537,17.1579739760726,17.173324433667,1064.72396015264,0.0,1.0
2019-03-13,27.108,27.14,26.69,26.9,2152,17.3383418528061,17.3588091295986,17.0709880497047,17.2053045536552,3364.59025293463,0.0,1.0
2019-03-14,26.783,27.0,26.7,27.0,560,17.1304710728828,17.2692647936316,17.0773840737023,17.2692647936316,875.543931990423,0.0,1.0
2019-03-15,27.0851,27.14,27.01,27.01,671,17.3236949578515,17.3588091295986,17.2756608176292,17.2756608176292,1049.08924708138,0.0,1.0
2019-03-18,27.537,27.56,27.223,27.223,808,17.6127312823049,17.6274421374995,17.411896128779,17.411896128779,1263.28481615761,0.0,1.0
2019-03-19,27.5637,27.91,27.5637,27.64,3111,17.6298086663786,17.8513029774169,17.6298086663786,17.6786103294806,4863.95923646824,0.0,1.0
2019-03-20,27.333,27.792,27.28,27.46,3217,17.482252392753,17.7758298942448,17.4483534655655,17.5634818975231,5029.68719502357,0.0,1.0
2019-03-21,26.678,26.938,26.177,26.92,2648,17.0633128209075,17.2296094448462,16.7428720186257,17.2180966016504,4140.07202126901,0.0,1.0
2019-03-22,25.147,26.06,25.147,25.69,3958,16.0840815468686,16.6680385378533,16.0840815468686,16.4313856499406,6188.21943360377,0.0,1.0
2019-03-25,25.428,25.428,25.303,25.303,384,16.2638098212024,16.2638098212024,16.1838595212318,16.1838595212318,600.37298193629,0.0,1.0
2019-03-26,25.798,25.798,25.707,25.715,4284,16.5004627091151,16.5004627091151,16.4422588907366,16.4473757099347,6697.91107972674,0.0,1.0
2019-03-27,24.459,25.13,24.459,25.13,2488,15.6440350958309,16.0732083060727,15.6440350958309,16.0732083060727,3889.91661212889,0.0,1.0
2019-03-28,25.219,25.219,24.41,24.41,3545,16.1301329196517,16.1301329196517,15.6126945782425,15.6126945782425,5542.5057837608,0.0,1.0
2019-03-29,25.429,25.769,25.429,25.561,4777,16.2644494236021,16.4819142395219,16.2644494236021,16.348876940371,7468.70243413976,0.0,1.0
2019-04-01,25.975,26.016,25.91,25.91,731,16.6136723338733,16.6398960322637,16.5720981778887,16.5720981778887,1142.89752550893,0.0,1.0
2019-04-02,25.933,25.933,25.88,25.89,1029,16.5868090330832,16.5868090330832,16.5529101058957,16.5593061298934,1608.81197503241,0.0,1.0
2019-04-03,25.586,26.3,25.586,26.2,1518,16.3648670003651,16.8215431137967,16.3648670003651,16.7575828738203,2373.3494442169,0.0,1.0
2019-04-04,26.154,26.17,25.84,25.84,1700,16.7281611634311,16.7383948018273,16.5273260099052,16.5273260099052,2657.90122211379,0.0,1.0
2019-04-05,26.272,26.377,26.272,26.377,193,16.8036342466033,16.8707924985785,16.8036342466033,16.8707924985785,301.749962275271,0.0,1.0
2019-04-08,26.449,26.54,26.16,26.23,6153,16.9168438713615,16.9750476897401,16.7319987778297,16.7767709458132,9620.03895274481,0.0,1.0
2019-04-09,26.127,26.28,26.127,26.28,581,16.7108918986375,16.8087510658014,16.7108918986375,16.8087510658014,908.376829440065,0.0,1.0
2019-04-10,26.261,26.261,26.261,26.261,146,16.7965986202059,16.7965986202059,16.7965986202059,16.7965986202059,228.266810840361,0.0,1.0
2019-04-11,25.764,26.13,25.74,26.13,6689,16.4787162275231,16.7128107058368,16.4633657699288,16.7128107058368,10458.0595733642,0.0,1.0
2019-04-12,25.014,25.58,25.0,25.44,1963,15.9990144277,16.3610293859665,15.9900599941033,16.2714850499995,3069.09417588787,0.0,1.0
2019-04-15,25.233,25.36,25.147,25.36,2462,16.1390873532484,16.2203168580184,16.0840815468686,16.2203168580184,3849.26635814361,0.0,1.0
2019-04-16,25.3055,25.39,25.3055,25.39,425,16.1854585272313,16.2395049300113,16.1854585272313,16.2395049300113,664.475305528445,0.0,1.0
2019-04-17,24.813,25.36,24.685,25.36,3961,15.8704543453474,16.2203168580184,15.7885852381776,16.2203168580184,6192.90984752514,0.0,1.0
2019-04-18,25.139,25.179,24.874,24.9,1565,16.0789647276705,16.1045488236611,15.909470091733,15.9260997541269,2446.83259565182,0.0,1.0
2019-04-22,25.152,25.295,25.068,25.17,26988,16.0872795588675,16.1787427020337,16.0335529572873,16.0987924020632,42194.9636367099,0.0,1.0
2019-04-23,25.655,25.749,25.205,25.205,76997,16.4089995659488,16.4691221915266,16.121178486055,16.121178486055,120382.600234762,0.0,1.0
2019-04-24,24.97,25.43,24.878,25.43,4336,15.9708719221104,16.2650890260019,15.9120285013321,16.2650890260019,6779.21158769728,0.0,1.0
2019-04-25,25.59,25.59,24.83,24.83,2551,16.3674254099642,16.3674254099642,15.8813275861434,15.8813275861434,3988.4153044778,0.0,1.0
2019-04-26,25.6532,25.71,25.56,25.65,2132,16.4078482816292,16.4441776979358,16.3482373379712,16.40580155395,3333.32082679213,0.0,1.0
2019-04-29,25.631,25.88,25.631,25.88,2655,16.3936491083545,16.5529101058957,16.3936491083545,16.5529101058957,4151.01632041888,0.0,1.0
2019-04-30,25.798,25.798,25.462,25.58,1133,16.5004627091151,16.5004627091151,16.2855563027943,16.3610293859665,1771.41299097348,0.0,1.0
2019-05-01,25.37,25.75,25.37,25.655,807,16.226712882016,16.4697617939264,16.226712882016,16.4089995659488,1261.72134485049,0.0,1.0
2019-05-02,25.341,25.4,25.3,25.4,13249,16.2081644124229,16.245900954009,16.1819407140326,16.245900954009,20714.4313481091,0.0,1.0
2019-05-03,25.652,25.66,25.62,25.66,534,16.4070807587495,16.4121975779476,16.3866134819571,16.4121975779476,834.893678005156,0.0,1.0
2019-05-06,25.209,25.209,25.01,25.01,1341,16.123736895654,16.123736895654,15.996456018101,15.996456018101,2096.61502285564,0.0,1.0
2019-05-07,24.959,24.959,24.57,24.78,1095,15.963836295713,15.963836295713,15.7150309622047,15.8493474661552,1712.0010813027,0.0,1.0
2019-05-08,25.543,25.62,25.529,25.54,3365,16.3373640971752,16.3866134819571,16.3284096635785,16.3354452899759,5261.08094847819,0.0,1.0
2019-05-09,25.198,25.33,24.94,24.94,1289,16.1167012692566,16.2011287860255,15.9516838501175,15.9516838501175,2015.3145148851,0.0,1.0
2019-05-10,25.117,25.117,24.7,24.93,799,16.0648934748757,16.0648934748757,15.7981792741741,15.9452878261198,1249.21357439348,0.0,1.0
2019-05-13,24.247,24.45,24.233,24.45,1206,15.5084393870809,15.638278674233,15.4994849534842,15.638278674233,1885.54639639367,0.0,1.0
2019-05-14,24.384,24.44,24.29,24.29,1308,15.5960649158486,15.6318826502354,15.5359422902708,15.5359422902708,2045.02046972049,0.0,1.0
2019-05-15,24.019,24.125,23.74,23.74,2259,15.3626100399347,15.4304078943097,15.1841609704005,15.1841609704005,3531.88168279709,0.0,1.0
2019-05-16,23.485,23.92,23.485,23.83,3749,15.0210623584607,15.2992894023581,15.0210623584607,15.2417251863793,5861.45393041445,0.0,1.0
2019-05-17,23.081,23.28,23.081,23.28,522,14.7626629889559,14.889943866509,14.7626629889559,14.889943866509,816.132022319648,0.0,1.0
2019-05-20,23.544,23.544,23.35,23.35,571,15.0587989000467,15.0587989000467,14.9347160344925,14.9347160344925,892.74211636881,0.0,1.0
2019-05-21,24.469,24.469,24.21,24.21,115,15.6504311198286,15.6504311198286,15.4847740982896,15.4847740982896,179.799200319462,0.0,1.0
2019-05-22,24.555,24.69,24.555,24.68,361,15.7054369262083,15.7917832501764,15.7054369262083,15.7853872261788,564.413141872398,0.0,1.0
2019-05-23,24.412,24.555,24.23,24.23,370,15.613973783042,15.7054369262083,15.4975661462849,15.4975661462849,578.484383636531,0.0,1.0
2019-05-24,24.532,24.65,24.434,24.65,2861,15.6907260710137,15.7661991541859,15.6280450358368,15.7661991541859,4473.09140968679,0.0,1.0
2019-05-28,25.098,25.098,24.75,24.75,104,16.0527410292802,16.0527410292802,15.8301593941623,15.8301593941623,162.601015941079,0.0,1.0
2019-05-29,25.499,25.52,25.275,25.29,7634,16.3092215915856,16.3226532419807,16.1659506540384,16.1755446900349,11935.539958598,0.0,1.0
2019-05-30,25.798,25.98,25.798,25.96,4270,16.5004627091151,16.6168703458722,16.5004627091151,16.6040782978769,6676.02248142698,0.0,1.0
2019-05-31,26.032,26.355,25.91,25.91,5869,16.6501296706599,16.8567212457837,16.5720981778887,16.5720981778887,9176.01310152107,0.0,1.0
2019-06-03,26.223,26.28,26.22,26.28,1778,16.7722937290148,16.8087510658014,16.7703749218156,16.8087510658014,2779.85198406961,0.0,1.0
2019-06-04,26.5779,26.5779,26.3252,26.3703,615,16.9992886206911,16.9992886206911,16.8376610942707,16.8665071625001,961.534853882343,0.0,1.0
2019-06-05,25.992,26.45,25.992,26.45,7736,16.6245455746693,16.9174834737613,16.6245455746693,16.9174834737613,12095.0140319249,0.0,1.0
2019-06-06,26.383,26.47,26.21,26.335,4405,16.8746301129771,16.9302755217566,16.7639788978179,16.8439291977884,6887.09110788897,0.0,1.0
2019-06-07,26.6094,26.761,26.6094,26.61,1696,17.0194360962837,17.1163998200879,17.0194360962837,17.0198198577236,2651.64733688529,0.0,1.0
2019-06-10,26.4433,26.5501,26.31,26.31,3144,16.9131981376829,16.9815076739777,16.8279391377943,16.8279391377943,4915.55378960338,0.0,1.0
2019-06-11,26.658,26.658,26.3,26.37,885,17.292610281223,17.292610281223,17.0603815138482,17.1057893733907,1364.30126026824,0.3785,1.0
2019-06-12,26.354,26.64,26.354,26.64,1115,17.0954104340667,17.2809339744835,17.0954104340667,17.2809339744835,1718.86542960349,0.0,1.0
2019-06-13,26.601,26.76,26.601,26.73,2409,17.2556353098812,17.3587760194136,17.2556353098812,17.339315508181,3713.67427795049,0.0,1.0
2019-06-14,26.069,26.27,26.069,26.27,302,16.9105355773577,17.0409210026156,16.9105355773577,17.0409210026156,465.558170170631,0.0,1.0
2019-06-17,26.026,26.2,26.026,26.2,237,16.8826421779244,16.9955131430731,16.8826421779244,16.9955131430731,365.3552527498,0.0,1.0
2019-06-18,26.688,26.688,26.57,26.663,1006,17.3120707924555,17.3120707924555,17.2355261149409,17.2958536997617,1550.83284500548,0.0,1.0
2019-06-19,27.0035,27.0035,26.46,26.54,995,17.5167305022509,17.5167305022509,17.1641709070883,17.2160656037084,1533.87542821118,0.0,1.0
2019-06-20,27.5505,27.66,27.53,27.5819,4483,17.8715604903906,17.9425913563894,17.8582624743817,17.891929158814,6910.91813534749,0.0,1.0
2019-06-21,27.661,27.69,27.33,27.33,6434,17.9432400400971,17.9620518676219,17.7285257328316,17.7285257328316,9918.54724131734,0.0,1.0
2019-06-24,27.678,27.77,27.51,27.59,3779,17.9542676631289,18.0139465642419,17.8452888002267,17.8971834968468,5825.64346051262,0.0,1.0
2019-06-25,26.987,27.53,26.96,27.53,3669,17.506027221073,17.8582624743817,17.4885127609637,17.8582624743817,5656.06929256968,0.0,1.0
2019-06-26,27.139,27.22,27.06,27.06,450,17.6046271446511,17.657170524979,17.5533811317388,17.5533811317388,693.71250522114,0.0,1.0
2019-06-27,27.242,27.242,26.728,26.91,2903,17.6714415665495,17.6714415665495,17.3380181407655,17.4560785755762,4475.21645034881,0.0,1.0
2019-06-28,27.288,27.42,27.288,27.4,748,17.701281017106,17.7869072665291,17.701281017106,17.7739335923741,1153.10434201203,0.0,1.0
2019-07-01,27.369,27.79,27.29,27.726,1314,17.7538243974338,18.026920238397,17.7025783845215,17.9854044811009,2025.64051524573,0.0,1.0
2019-07-02,27.071,27.31,26.914,27.31,8773,17.5605166525241,17.7155520586765,17.4586733104072,17.7155520586765,13524.3106851223,0.0,1.0
2019-07-03,27.37,27.37,27.261,27.261,1049,17.7544730811416,17.7544730811416,17.6837665569967,17.6837665569967,1617.12092883772,0.0,1.0
2019-07-05,28.156,28.2,28.0,28.0,4232,18.2643384754338,18.2928805585748,18.1631438170247,18.1631438170247,6523.98071576857,0.0,1.0
2019-07-08,28.429,28.47,28.285,28.285,17993,18.4414291276498,18.4680251596676,18.3480186737337,18.3480186737337,27737.7091254309,0.0,1.0
2019-07-09,28.579,28.579,28.29,28.29,1001,18.5387316838124,18.5387316838124,18.3512620922724,18.3512620922724,1543.1249282808,0.0,1.0
2019-07-10,29.174,29.378,28.96,28.96,6444,18.9246984899242,19.0570299663054,18.7858801764655,18.7858801764655,9933.96307476669,0.0,1.0
2019-07-11,29.034,29.243,28.9,29.09,6269,18.8338827708391,18.969457665759,18.7469591540004,18.8702090584731,9664.18598940291,0.0,1.0
2019-07-12,28.833,29.153,28.833,29.08,3976,18.7034973455811,18.9110761320614,18.7034973455811,18.8637222213956,6129.335379465,0.0,1.0
2019-07-15,28.612,28.9,28.604,28.9,1315,18.5601382461682,18.7469591540004,18.5549487765062,18.7469591540004,2027.18209859066,0.0,1.0
2019-07-16,28.509,28.744,28.509,28.744,143,18.4933238242698,18.6457644955913,18.4933238242698,18.6457644955913,220.446418325829,0.0,1.0
2019-07-17,28.674,28.797,28.638,28.638,1538,18.6003566360487,18.6801447321021,18.5770040225697,18.5770040225697,2370.95518451136,0.0,1.0
2019-07-18,29.116,29.116,28.821,28.821,2565,18.8870748348746,18.8870748348746,18.6957131410881,18.6957131410881,3954.1612797605,0.0,1.0
2019-07-19,28.647,28.647,28.601,28.62,1719,18.5828421759395,18.5828421759395,18.5530027253829,18.5653277158302,2649.98176994474,0.0,1.0
2019-07-22,28.783,28.8,28.72,28.72,1032,18.6710631601936,18.6820907832254,18.6301960866053,18.6301960866053,1590.91401197381,0.0,1.0
2019-07-23,28.513,28.547,28.51,28.515,985,18.4959185591009,18.5179738051644,18.4939725079776,18.4972159265164,1518.45959476182,0.0,1.0
2019-07-24,28.608,28.76,28.6,28.6,662,18.5575435113372,18.6561434349153,18.5523540416752,18.5523540416752,1020.52817434754,0.0,1.0
2019-07-25,28.074,28.47,28.0,28.47,2301,18.2111464113982,18.4680251596676,18.1631438170247,18.4680251596676,3547.18327669742,0.0,1.0
2019-07-26,28.277,28.319,28.066,28.13,1174,18.3428292040716,18.3700739197972,18.2059569417362,18.2474726990323,1809.81884695471,0.0,1.0
2019-07-29,28.25,28.25,27.97,27.97,2849,18.3253147439624,18.3253147439624,18.1436833057921,18.1436833057921,4391.97094972227,0.0,1.0
2019-07-30,28.1,28.211,28.1,28.211,712,18.2280121877997,18.3000160793601,18.2280121877997,18.3000160793601,1097.60734159434,0.0,1.0
2019-07-31,27.674,28.145,27.674,27.975,1964,17.9516729282979,18.2572029546485,17.9516729282979,18.1469267243309,3027.66968945403,0.0,1.0
2019-08-01,27.441,27.93,27.441,27.93,561,17.8005296243919,18.1177359574821,17.8005296243919,18.1177359574821,864.82825650902,0.0,1.0
2019-08-02,27.235,27.49,27.091,27.49,8717,17.6669007805952,17.8323151260717,17.5734903266791,17.8323151260717,13437.9820178059,0.0,1.0
2019-08-05,26.177,26.46,25.99,26.46,3122,16.9805934177948,17.1641709070883,16.8592895644454,17.1641709070883,4812.82320288976,0.0,1.0
2019-08-06,26.691,26.691,26.391,26.6,3247,17.3140168435787,17.3140168435787,17.1194117312535,17.2549866261734,5005.52112100676,0.0,1.0
2019-08-07,26.791,26.791,26.16,26.19,1866,17.3788852143538,17.3788852143538,16.969565794763,16.9890263059956,2876.59452165033,0.0,1.0
2019-08-08,27.461,27.461,27.07,27.07,4191,17.8135032985469,17.8135032985469,17.5598679688163,17.5598679688163,6460.77579862621,0.0,1.0
2019-08-09,27.252,27.535,27.252,27.51,947,17.677928403627,17.8615058929205,17.677928403627,17.8452888002267,1459.87942765426,0.0,1.0
2019-08-12,26.455,26.455,26.315,26.315,1300,17.1609274885495,17.1609274885495,17.0701117694644,17.0701117694644,2004.05834841663,0.0,1.0
2019-08-13,26.929,27.06,26.22,26.22,4098,17.4684035660235,17.5533811317388,17.0084868172281,17.0084868172281,6317.40854754715,0.0,1.0
2019-08-14,25.719,25.719,25.66,25.685,244,16.6834962796449,16.6834962796449,16.6452239408876,16.6614410335814,376.14633616435,0.0,1.0
2019-08-15,25.652,25.68,25.62,25.68,2076,16.6400344712256,16.6581976150426,16.6192765925776,16.6581976150426,3200.32702408685,0.0,1.0
2019-08-16,25.8125,25.8287,25.704,25.704,500,16.7441482063196,16.7546568823852,16.6737660240286,16.6737660240286,770.791672467931,0.0,1.0
2019-08-19,25.265,25.83,25.26,25.83,2939,16.388993876326,16.7555001712052,16.3857504577872,16.7555001712052,4530.7134507665,0.0,1.0
2019-08-20,25.4,25.47,25.09,25.09,1142,16.4765661768724,16.5219740364149,16.2754742274696,16.2754742274696,1760.48817991675,0.0,1.0
2019-08-21,25.987,25.987,25.61,25.66,2715,16.8573435133221,16.8573435133221,16.6127897555,16.6452239408876,4185.39878150087,0.0,1.0
2019-08-22,25.453,25.9,25.453,25.9,764,16.5109464133832,16.8009080307478,16.5109464133832,16.8009080307478,1177.769675531,0.0,1.0
2019-08-23,24.458,25.49,24.458,25.26,2395,15.865506124171,16.5349477105699,15.865506124171,16.3857504577872,3692.0921111214,0.0,1.0
2019-08-26,24.072,24.072,23.98,23.98,599,15.6151142129792,15.6151142129792,15.5554353118661,15.5554353118661,923.408423616581,0.0,1.0
2019-08-27,24.19,24.46,23.94,24.46,1701,15.6916588904938,15.8668034915865,15.5294879635561,15.8668034915865,2622.2332697359,0.0,1.0
2019-08-28,24.453,24.453,24.1,24.1,2434,15.8622627056323,15.8622627056323,15.6332773567962,15.6332773567962,3752.21386157389,0.0,1.0
2019-08-29,25.06,25.06,24.54,24.56,14788,16.2560137162371,16.2560137162371,15.9186981882066,15.9316718623616,22796.9345049115,0.0,1.0
2019-08-30,25.374,25.374,25.26,25.35,1649,16.4597004004708,16.4597004004708,16.3857504577872,16.4441319914848,2542.07093579924,0.0,1.0
2019-09-03,24.799,24.86,24.799,24.86,1991,16.0867072685141,16.1262769746869,16.0867072685141,16.1262769746869,3069.2924397673,0.0,1.0
2019-09-04,25.506,25.506,25.396,25.396,375,16.545326649894,16.545326649894,16.4739714420414,16.4739714420414,578.093754350947,0.0,1.0
2019-09-05,25.817,26.1,25.817,26.09,1741,16.7470672830045,16.930644772298,16.7470672830045,16.9241579352205,2683.89660353333,0.0,1.0
2019-09-06,26.124,26.29,26.124,26.29,259,16.946213181284,17.0538946767706,16.946213181284,17.0538946767706,399.270086338388,0.0,1.0
2019-09-09,26.093,26.093,26.093,26.093,22,16.9261039863437,16.9261039863437,16.9261039863437,16.9261039863437,33.914833588589,0.0,1.0
2019-09-10,25.995,26.16,25.838,25.92,1575,16.8625329829841,16.969565794763,16.7606896408672,16.8138817049028,2427.99376827399,0.0,1.0
2019-09-11,26.415,26.415,26.4,26.4,349,17.1349801402395,17.1349801402395,17.1252498846232,17.1252498846232,538.012587382616,0.0,1.0
2019-09-12,26.635,26.694,26.52,26.59,757,17.2776905559447,17.315962894702,17.2030919295533,17.2484997890959,1166.97859211645,0.0,1.0
2019-09-13,26.21,26.482,26.21,26.482,1426,17.0019999801506,17.1784419486588,17.0019999801506,17.1784419486588,2198.29784987854,0.0,1.0
2019-09-16,26.177,26.177,26.05,26.05,499,16.9805934177948,16.9805934177948,16.8982105869104,16.8982105869104,769.250089122996,0.0,1.0
2019-09-17,26.53,26.53,26.53,26.53,127,17.2095787666309,17.2095787666309,17.2095787666309,17.2095787666309,195.781084806854,0.0,1.0
2019-09-18,26.353,26.48,26.11,26.48,7171,17.094761750359,17.1771445812433,16.9371316093755,17.1771445812433,11054.694166535,0.0,1.0
2019-09-19,26.006,26.24,26.006,26.24,436,16.8696685037694,17.0214604913831,16.8696685037694,17.0214604913831,672.130338392036,0.0,1.0
2019-09-20,26.15,26.16,25.8,25.943,246846,16.9630789576855,16.969565794763,16.7360396599727,16.8288014301811,380533.682364038,0.0,1.0
2019-09-23,25.93,25.93,25.88,25.88,2797,16.8203685419803,16.8203685419803,16.7879343565928,16.7879343565928,4311.80861578562,0.0,1.0
2019-09-24,25.759,25.886,25.72,25.874,3016,16.7094436279549,16.7918264588393,16.6841449633526,16.7840422543463,4649.41536832657,0.0,1.0
2019-09-25,25.995,25.995,25.55,25.598,851,16.8625329829841,16.8625329829841,16.573868733035,16.605005551007,1311.88742654042,0.0,1.0
2019-09-26,26.16,26.2,26.16,26.2,286,16.969565794763,16.9955131430731,16.969565794763,16.9955131430731,440.892836651658,0.0,1.0
2019-09-27,26.08,26.18,26.0,26.18,4201,16.917671098143,16.982539468918,16.8657764015229,16.982539468918,6476.19163207555,0.0,1.0
2019-09-30,26.123,26.15,26.06,26.07,1503,16.9455644975762,16.9630789576855,16.9046974239879,16.9111842610655,2316.99976743861,0.0,1.0
2019-10-01,25.88,25.88,25.85,25.85,9903,16.7879343565928,16.7879343565928,16.7684738453603,16.7684738453603,15266.2998648998,0.0,1.0
2019-10-02,25.29,25.47,25.27,25.47,999,16.4052109690198,16.5219740364149,16.3922372948647,16.5219740364149,1540.04176159092,0.0,1.0
2019-10-03,25.546,25.546,25.53,25.53,312,16.571273998204,16.571273998204,16.56089505888,16.56089505888,480.974003619989,0.0,1.0
2019-10-04,26.132,26.132,26.132,26.132,138,16.951402650946,16.951402650946,16.951402650946,16.951402650946,212.738501601149,0.0,1.0
2019-10-07,25.382,26.077,25.382,26.077,794,16.4648898701328,16.9157250470197,16.4648898701328,16.9157250470197,1224.01717587908,0.0,1.0
2019-10-08,25.252,25.64,25.252,25.41,1512,16.3805609881252,16.6322502667326,16.3805609881252,16.4830530139499,2330.87401754303,0.0,1.0
2019-10-09,25.545,25.565,25.348,25.46,1735,16.5706253144962,16.5835989886513,16.4428346240693,16.5154871993374,2674.64710346373,0.0,1.0
2019-10-10,25.565,25.565,25.43,25.43,276,16.5835989886513,16.5835989886513,16.4960266881049,16.4960266881049,425.477003202297,0.0,1.0
2019-10-11,26.23,26.27,26.12,26.14,2843,17.0149736543056,17.0409210026156,16.943618446453,16.956592120608,4382.72144965266,0.0,1.0
2019-10-14,26.125,26.125,26.07,26.07,1378,16.9468618649917,16.9468618649917,16.9111842610655,16.9111842610655,2124.30184932163,0.0,1.0
2019-10-15,25.972,26.17,25.972,26.1,814,16.8476132577059,16.9760526318405,16.8476132577059,16.930644772298,1254.84884277779,0.0,1.0
2019-10-16,26.231,26.231,25.65,25.72,214,17.0156223380133,17.0156223380133,16.6387371038101,16.6841449633526,329.898835816275,0.0,1.0
2019-10-17,26.055,26.2,26.055,26.2,265,16.9014540054492,16.9955131430731,16.9014540054492,16.9955131430731,408.519586408003,0.0,1.0
2019-10-18,26.267,26.267,26.267,26.267,113,17.0389749514924,17.0389749514924,17.0389749514924,17.0389749514924,174.198917977752,0.0,1.0
2019-10-21,26.524,26.524,26.2,26.2,294,17.2056866643844,17.2056866643844,16.9955131430731,16.9955131430731,453.225503411142,0.0,1.0
2019-10-22,27.182,27.236,26.8,26.8,1267,17.6325205440844,17.667549464303,17.3847233677236,17.3847233677236,1953.18609803374,0.0,1.0
2019-10-23,27.554,27.554,27.2,27.2,1420,17.8738308833678,17.8738308833678,17.6441968508239,17.6441968508239,2189.04834980892,0.0,1.0
2019-10-24,27.405,27.627,27.405,27.56,558,17.7771770109129,17.9211847940336,17.7771770109129,17.8777229856143,860.20350647421,0.0,1.0
2019-10-25,27.728,27.79,27.63,27.63,762,17.9867018485164,18.026920238397,17.9231308451568,17.9231308451568,1174.68650884113,0.0,1.0
2019-10-28,28.034,28.07,28.0,28.0,1075,18.1851990630882,18.2085516765672,18.1631438170247,18.1631438170247,1657.20209580605,0.0,1.0
2019-10-29,27.778,27.98,27.778,27.862,1415,18.019136033904,18.1501701428696,18.019136033904,18.073625465355,2181.34043308424,0.0,1.0
2019-10-30,28.084,28.089,27.66,27.66,2127,18.2176332484757,18.2208766670145,17.9425913563894,17.9425913563894,3278.94777467859,0.0,1.0
2019-10-31,27.669,27.669,27.561,27.561,159,17.9484295097591,17.9484295097591,17.878371669322,17.878371669322,245.111751844802,0.0,1.0
2019-11-01,28.025,28.185,28.025,28.185,259,18.1793609097184,18.2831503029586,18.1793609097184,18.2831503029586,399.270086338389,0.0,1.0
2019-11-04,27.995,28.197,27.995,28.129,5530,18.1599003984859,18.2909345074516,18.1599003984859,18.2468240153245,8524.95589749532,0.0,1.0
2019-11-05,28.129,28.208,28.092,28.208,489,18.2468240153245,18.2980700282368,18.2228227181377,18.2980700282368,753.834255673638,0.0,1.0
2019-11-06,27.571,27.821,27.53,27.821,3841,17.8848585063995,18.0470294333372,17.8582624743817,18.0470294333372,5921.22162789866,0.0,1.0
2019-11-07,27.691,27.82,27.604,27.604,2282,17.9627005513296,18.0463807496295,17.9062650687553,17.9062650687553,3517.89319314364,0.0,1.0
2019-11-08,26.778,27.25,26.75,27.242,1191,17.3704523261531,17.6766310362115,17.352289182336,17.6714415665495,1836.02576381861,0.0,1.0
2019-11-11,27.073,27.129,26.97,26.97,3569,17.5618140199396,17.5981403075736,17.4949995980412,17.4949995980412,5501.91095807609,0.0,1.0
2019-11-12,26.627,26.68,26.54,26.68,1549,17.2725010862827,17.3068813227935,17.2160656037084,17.3068813227935,2387.91260130565,0.0,1.0
2019-11-13,26.372,26.45,26.288,26.45,639,17.1070867408062,17.1576840700108,17.0525973093551,17.1576840700108,985.071757414017,0.0,1.0
2019-11-14,26.424,26.424,26.354,26.411,836,17.1408182936093,17.1408182936093,17.0954104340667,17.1323854054085,1288.76367636638,0.0,1.0
2019-11-15,26.791,26.791,26.6,26.6,882,17.3788852143538,17.3788852143538,17.2549866261734,17.2549866261734,1359.67651023343,0.0,1.0
2019-11-18,26.247,26.59,26.247,26.59,2301,17.0260012773374,17.2484997890959,17.0260012773374,17.2484997890959,3547.18327669741,0.0,1.0
2019-11-19,26.158,26.23,26.1,26.23,835,16.9682684273475,17.0149736543056,16.930644772298,17.0149736543056,1287.22209302145,0.0,1.0
2019-11-20,26.155,26.225,26.155,26.225,438,16.9663223762243,17.0117302357668,16.9663223762243,17.0117302357668,675.213505081907,0.0,1.0
2019-11-21,26.569,26.569,26.569,26.569,103,17.2348774312331,17.2348774312331,17.2348774312331,17.2348774312331,158.783084528394,0.0,1.0
2019-11-22,26.838,26.838,26.838,26.838,495,17.4093733486181,17.4093733486181,17.4093733486181,17.4093733486181,763.083755743254,0.0,1.0
2019-11-25,26.638,26.8,26.638,26.8,752,17.279636607068,17.3847233677236,17.279636607068,17.3847233677236,1159.27067539177,0.0,1.0
2019-11-26,26.239,26.239,25.88,26.21,1950,17.0208118076754,17.0208118076754,16.7879343565928,17.0019999801506,3006.08752262492,0.0,1.0
2019-11-27,26.271,26.271,25.9,26.04,725,17.0415696863234,17.0415696863234,16.8009080307478,16.8917237498329,1117.6479250785,0.0,1.0
2019-11-29,26.404,26.404,26.404,26.404,26,17.1278446194542,17.1278446194542,17.1278446194542,17.1278446194542,40.0811669683325,0.0,1.0
2019-12-02,26.825,26.825,26.78,26.78,681,17.4009404604174,17.4009404604174,17.3717496935686,17.3717496935686,1049.81825790132,0.0,1.0
2019-12-03,26.874,26.874,26.77,26.77,1684,17.4327259620972,17.4327259620972,17.3652628564911,17.3652628564911,2596.02635287199,0.0,1.0
2019-12-04,27.151,27.253,27.151,27.23,2113,17.6124113491442,17.6785770873347,17.6124113491442,17.6636573620565,3257.36560784947,0.0,1.0
2019-12-05,27.407,27.407,27.407,27.407,124,17.7784743783284,17.7784743783284,17.7784743783284,17.7784743783284,191.156334772047,0.0,1.0
2019-12-06,27.864,27.864,27.688,27.688,2697,18.0749228327705,18.0749228327705,17.9607545002064,17.9607545002064,4157.65028129203,0.0,1.0
2019-12-09,27.78,27.84,27.69,27.69,556,18.0204334013195,18.0593544237845,17.9620518676219,17.9620518676219,857.120339784338,0.0,1.0
2019-12-10,27.64,27.64,27.595,27.607,1076,17.9296176822343,17.9296176822343,17.9004269153855,17.9082111198786,1658.74367915099,0.0,1.0
2019-12-11,27.39,27.41,27.33,27.385,656,18.1329151562435,18.1461556930498,18.0931935458245,18.1296050220419,990.896380707618,0.5634,1.0
2019-12-12,27.953,27.953,27.717,27.717,2384,18.5056362673411,18.5056362673411,18.3493979330266,18.3493979330266,3601.06245671794,0.0,1.0
2019-12-13,27.858,27.858,27.75,27.79,823,18.4427437175111,18.4427437175111,18.3712448187571,18.3977258923697,1243.15201421094,0.0,1.0
2019-12-16,28.167,28.24,28.167,28.2,512,18.6473100111687,18.6956379705117,18.6473100111687,18.6691568968991,773.382541040092,0.0,1.0
2019-12-17,28.164,28.205,28.145,28.17,3325,18.6453239306477,18.6724670311006,18.6327454206817,18.6492960916896,5022.45497843421,0.0,1.0
2019-12-18,28.564,28.564,28.26,28.26,2111853,18.9101346667739,18.9101346667739,18.708878507318,18.708878507318,3189980.9364124,0.0,1.0
2019-12-19,28.773,28.773,28.47,28.504,6109,19.0484982763999,19.0484982763999,18.8479041437843,18.870413056355,9227.72254533971,0.0,1.0
2019-12-20,28.564,28.7,28.564,28.7,2248,18.9101346667739,19.0001703170569,18.9101346667739,19.0001703170569,3395.63271925417,0.0,1.0
2019-12-23,28.82,28.85,28.75,28.78,2533,19.0796135378947,19.0994743431042,19.0332716590726,19.0531324642821,3826.12886026281,0.0,1.0
2019-12-24,28.79,28.89,28.76,28.83,2432,19.0597527326853,19.1259554167168,19.0398919274758,19.0862338062979,3673.56706994044,0.0,1.0
2019-12-26,29.36,29.36,29.01,29.01,4278,19.4371080316651,19.4371080316651,19.2053986375547,19.2053986375547,6461.97365345611,0.0,1.0
2019-12-27,29.215,29.259,29.198,29.259,1324,19.3411141398194,19.3702433207933,19.329859683534,19.3702433207933,1999.91891472087,0.0,1.0
2019-12-30,29.05,29.362,29.05,29.33,9542,19.2708916288134,19.4778629950162,19.2708916288134,19.4566351625851,14384.1346492523,0.058928,1.0
2019-12-31,29.297,29.297,29.12,29.15,1101,19.4347439603906,19.4347439603906,19.3173275122563,19.3372286051605,1659.70784414449,0.0,1.0
2020-01-02,29.843,29.843,29.58,29.65,973,19.7969438512454,19.7969438512454,19.6224776034527,19.6689134868956,1466.75361703232,0.0,1.0
2020-01-03,29.606,29.645,29.545,29.545,1163,19.6397252173029,19.6655966380783,19.5992596617312,19.5992596617312,1753.17004790195,0.0,1.0
2020-01-06,29.167,29.167,29.167,29.167,285,19.3485058911395,19.3485058911395,19.3485058911395,19.3485058911395,429.624646304431,0.0,1.0
2020-01-07,29.14,29.22,28.9,28.9,4946,19.3305949075258,19.3836644886034,19.1713861642929,19.1713861642929,7455.87193200601,0.0,1.0
2020-01-08,29.039,29.26,29.0,29.0,1049,19.2635945614152,19.4101992791422,19.2377231406399,19.2377231406399,1581.32018938018,0.0,1.0
2020-01-09,28.87,28.87,28.768,28.81,3882,19.1514850713888,19.1514850713888,19.0838213555148,19.1116828855805,5851.93991913614,0.0,1.0
2020-01-10,28.587,29.085,28.587,29.06,479,18.9637514283267,19.2941095705349,18.9637514283267,19.2775253264481,722.070896771306,0.0,1.0
2020-01-13,28.767,28.88,28.57,28.57,1072,19.0831579857513,19.1581187690235,18.9524741423477,18.9524741423477,1615.99165206439,0.0,1.0
2020-01-14,28.92,28.928,28.74,28.74,95438,19.1846535595623,19.18996051767,19.0652470021376,19.0652470021376,143868.48068071,0.0,1.0
2020-01-15,28.318,28.6,28.285,28.6,3652,18.7853049619531,18.9723752352518,18.7634137597586,18.9723752352518,5505.22529229399,0.0,1.0
2020-01-16,28.297,28.48,28.142,28.42,2989,18.7713741969203,18.8927708636353,18.6685518835823,18.8529686778271,4505.78269404892,0.0,1.0
2020-01-17,28.866,28.87,28.62,28.64,952,19.1488315923349,19.1514850713888,18.9856426305212,18.9989100257906,1435.09706414673,0.0,1.0
2020-01-21,28.269,28.61,28.269,28.61,1436,18.7527998435431,18.9790089328865,18.7527998435431,18.9790089328865,2164.70523541461,0.0,1.0
2020-01-22,28.61,28.72,28.52,28.63,11207,18.9790089328865,19.0519796068682,18.9193056541741,18.9922763281559,16894.0470566097,0.0,1.0
2020-01-23,28.995,29.04,28.61,28.61,75200,19.2344062918226,19.2642579311787,18.9790089328865,18.9790089328865,113360.608428397,0.0,1.0
2020-01-24,28.68,28.82,28.68,28.82,1851,19.0254448163294,19.1183165832152,19.0254448163294,19.1183165832152,2790.29901862983,0.0,1.0
2020-01-27,27.609,27.81,27.57,27.79,3586,18.3149757996527,18.4483131221102,18.2891043788773,18.4350457268408,5405.73326893926,0.0,1.0
2020-01-28,28.235,28.235,27.83,27.84,732,18.7302452715851,18.7302452715851,18.4615805173796,18.4682142150143,1103.4569862977,0.0,1.0
2020-01-29,27.727,28.18,27.727,28.18,822,18.3932534317422,18.6937599345942,18.3932534317422,18.6937599345942,1239.12792723594,0.0,1.0
2020-01-30,27.6013,27.6013,26.9,27.19,886,18.3098678524739,18.3098678524739,17.8446466373522,18.0370238687586,1335.60504079203,0.0,1.0
2020-01-31,26.96,27.04,26.87,26.97,87384,17.8844488231604,17.937518404238,17.8247455444481,17.8910825207951,131727.438921637,0.0,1.0
2020-02-03,27.47,27.55,27.47,27.536,1082,18.2227674025303,18.2758369836079,18.2227674025303,18.2665498069193,1631.06620105752,0.0,1.0
2020-02-04,27.57,27.8,27.57,27.8,1436,18.2891043788773,18.4416794244755,18.2891043788773,18.4416794244755,2164.70523541461,0.0,1.0
2020-02-05,27.7,28.12,27.7,28.12,3299,18.3753424481285,18.653957748786,18.3753424481285,18.653957748786,4973.0937128362,0.0,1.0
2020-02-06,27.321,27.9,27.24,27.897,1279,18.1239253077732,18.5080164008225,18.0701923569321,18.5060262915321,1928.03481622234,0.0,1.0
2020-02-07,26.798,26.798,26.798,26.798,285,17.7769829214782,17.7769829214782,17.7769829214782,17.7769829214782,429.624646304432,0.0,1.0
2020-02-10,26.48,26.6,26.423,26.58,3659,17.5660313366946,17.6456357083111,17.5282192601768,17.6323683130417,5515.77747658919,0.0,1.0
2020-02-11,27.12,27.12,27.0,27.0,13064,17.9905879853157,17.9905879853157,17.9109836136992,17.9109836136992,19693.3908046354,0.0,1.0
2020-02-12,27.269,27.45,27.16,27.195,729,18.0894300800727,18.2095000072609,18.0171227758545,18.0403407175759,1098.93462159976,0.0,1.0
2020-02-13,27.007,27.228,27.0,27.14,2081,17.9156272020435,18.0622319197705,17.9109836136992,18.0038553805851,3137.01364547201,0.0,1.0
2020-02-14,27.08,27.21,26.97,27.21,4220,17.9640531947768,18.050291264028,17.8910825207951,18.050291264028,6361.45967510423,0.0,1.0
2020-02-18,26.75,26.79,26.62,26.79,1867,17.7451411728316,17.7716759633704,17.6589031035805,17.7716759633704,2814.41829701886,0.0,1.0
2020-02-19,27.122,27.122,26.95,26.95,760,17.9919147248426,17.9919147248426,17.8778151255257,17.8778151255257,1145.66572347848,0.0,1.0
2020-02-20,26.49,26.63,26.49,26.63,2082,17.5726650343293,17.6655368012152,17.5726650343293,17.6655368012152,3138.52110037133,0.0,1.0
2020-02-21,26.23,26.36,26.19,26.19,990,17.4001888958271,17.4864269650782,17.3736541052882,17.3736541052882,1492.38035032065,0.0,1.0
2020-02-24,24.938,25.264,24.735,24.96,17440,16.5431151614234,16.7593737043147,16.4084510994389,16.5577092962197,26290.0134440326,0.0,1.0
2020-02-25,24.559,25.04,24.29,25.04,4396,16.2916980210681,16.6107788772973,16.1132515546946,16.6107788772973,6626.77173738345,0.0,1.0
2020-02-26,24.2,24.98,24.2,24.81,3066,16.0535482759823,16.5709766914891,16.0535482759823,16.4582038316992,4621.85672129609,0.0,1.0
2020-02-27,23.455,24.06,23.43,23.58,9320,15.5593378021969,15.9606765090964,15.5427535581101,15.6422590226307,14049.4796616045,0.0,1.0
2020-02-28,23.552,23.552,22.61,22.99,295266,15.6236846692535,15.6236846692535,14.9987903520644,15.2508708621832,445100.178300787,0.0,1.0
2020-03-02,24.27,24.27,23.65,23.86,5326,16.0999841594252,16.0999841594252,15.6886949060736,15.8280025564023,8028.70479374527,0.0,1.0
2020-03-03,23.818,24.64,23.75,24.369,2904,15.8001410263366,16.3454309719092,15.7550318824206,16.1656577660088,4377.64902760726,0.0,1.0
2020-03-04,23.99,24.01,23.95,24.01,4302,15.9142406256535,15.9275080209229,15.8877058351147,15.9275080209229,6485.07097684794,0.0,1.0
2020-03-05,22.652,23.18,22.652,23.1,17597,15.0266518821302,15.3769111172425,15.0266518821302,15.3238415361649,26526.6838632248,0.0,1.0
2020-03-06,21.68,21.72,21.401,21.6,4802,14.381856472037,14.4083912625758,14.1967763080288,14.3287868909594,7238.79842650485,0.0,1.0
2020-03-09,18.619,19.46,18.545,19.03,6836,12.3512816260543,12.9091755971328,12.3021922635575,12.6239265988406,10304.9616917091,0.0,1.0
2020-03-10,20.04,20.15,19.134,19.601,9337,13.2939300599456,13.3669007339274,12.6929170542415,13.0027107337822,14075.106394893,0.0,1.0
2020-03-11,18.16,19.1,17.501,19.1,13458,12.0467949046214,12.6703624822835,11.6096342304944,12.6703624822835,20287.3280349651,0.0,1.0
2020-03-12,15.493,16.59,14.276,16.05,8697,10.277587745446,11.005304375973,9.4702667433026,10.647084703699,13110.3352593321,0.0,1.0
2020-03-13,17.526,17.526,16.35,16.9,3725,11.6262184745812,11.6262184745812,10.8460956327401,11.2109490026488,5615.26949994389,0.0,1.0
2020-03-16,14.509,15.72,14.48,14.48,6962,9.62483189819119,10.4281726817538,9.60559417505054,9.60559417505054,10494.9010090226,0.0,1.0
2020-03-17,15.476,15.6,14.6,15.05,4421,10.266310459467,10.3485683101373,9.68519854666699,9.98371494022864,6664.45810986629,0.0,1.0
2020-03-18,13.2,14.11,12.62,14.11,3307,8.75648087780851,9.36014736256652,8.37172641499571,9.36014736256652,4985.15335203072,0.0,1.0
2020-03-19,13.65,13.65,12.63,13.0,3596,9.05499727137016,9.05499727137016,8.37836011263041,8.62380692511444,5420.80781793241,0.0,1.0
2020-03-20,13.681,14.58,13.65,14.58,10226,9.07556173403774,9.67193115139758,9.05499727137016,9.67193115139758,15415.2338003829,0.0,1.0
2020-03-23,12.707,13.1,12.49,13.09,6162,8.42943958441763,8.69014390146147,8.28548834574457,8.68351020382677,9288.93708957161,0.0,1.0
2020-03-24,14.151,14.425,13.83,13.83,8818,9.3873455228688,9.56910883805968,9.17440382879482,9.17440382879482,13292.7373021491,0.0,1.0
2020-03-25,15.305,15.305,14.25,14.37,1572,10.1528742299136,10.1528742299136,9.45301912945237,9.53262350106881,2369.71910172128,0.0,1.0
2020-03-26,15.959,16.109,15.43,15.64,3124,10.5867180552232,10.6862235197437,10.2357954503474,10.3751031006761,4709.28910545629,0.0,1.0
2020-03-27,14.67,15.0,14.67,14.91,13739,9.73163443010991,9.95054645205512,9.73163443010991,9.89084317334279,20710.9228616722,0.0,1.0
2020-03-30,14.806,14.89,14.692,14.79,4124,9.82185271794188,9.87757577807339,9.74622856490626,9.81123880172635,6216.74400477009,0.0,1.0
2020-03-31,14.48,14.963,14.48,14.77,1814,9.60559417505054,9.92600177080672,9.60559417505054,9.79797140645694,2734.52318735523,0.0,1.0
2020-04-01,13.833,13.93,13.51,13.66,3777,9.17639393808523,9.24074080514186,8.96212550448431,9.06163096900486,5693.65715470821,0.0,1.0
2020-04-02,14.132,14.35,14.02,14.02,8111,9.37474149736287,9.5193561057994,9.30044408385419,9.30044408385419,12226.9666883342,0.0,1.0
2020-04-03,13.424,13.75,13.23,13.75,11576,8.90507570482586,9.1213342477172,8.77638197071262,9.1213342477172,17450.2979144565,0.0,1.0
2020-04-06,14.406,14.74,14.16,14.74,4066,9.55650481255374,9.77807031355283,9.39331585074004,9.77807031355283,6129.31162060989,0.0,1.0
2020-04-07,15.001,15.54,15.001,15.35,3849,9.95120982181859,10.3087661243291,9.95120982181859,10.1827258692697,5802.1939074588,0.0,1.0
2020-04-08,15.699,15.71,15.4,15.4,1053,10.4142419167209,10.4215389841191,10.2158943574433,10.2158943574433,1587.35000897743,0.0,1.0
2020-04-09,15.768,16.26,15.715,16.26,3201,10.4600144304003,10.7863923540278,10.4248558329364,10.7863923540278,4825.36313270348,0.0,1.0
2020-04-13,15.602,15.602,15.346,15.346,1433,10.3498950496643,10.3498950496643,10.1800723902159,10.1800723902159,2160.18287071666,0.0,1.0
2020-04-14,15.851,16.14,15.851,16.14,22295,10.5150741207684,10.7067879824113,10.5150741207684,10.7067879824113,33608.706980201,0.0,1.0
2020-04-15,15.36,15.58,15.28,15.28,9344,10.1893595669044,10.3353009148679,10.1362899858268,10.1362899858268,14085.6585791882,0.0,1.0
2020-04-16,15.192,15.25,15.19,15.25,791,10.0779134466414,10.1163888929227,10.0765867071145,10.1163888929227,1192.39682535722,0.0,1.0
2020-04-17,15.393,15.49,15.16,15.49,2298,10.211250769099,10.2755976361556,10.0566856142104,10.2755976361556,3464.13135862309,0.0,1.0
2020-04-20,15.239,15.45,15.02,15.047,1590,10.1090918255245,10.2490628456168,9.96381384732453,9.98172483093823,2396.85328990894,0.0,1.0
2020-04-21,14.789,14.96,14.66,14.86,8811,9.81057543196288,9.92401166151631,9.72500073247521,9.85767468516927,13282.1851178539,0.0,1.0
2020-04-22,15.295,15.4,15.26,15.37,1201,10.1462405322789,10.2158943574433,10.1230225905574,10.1959932645391,1810.45333407586,0.0,1.0
2020-04-23,14.761,15.39,14.76,15.38,3188,9.79200107858571,10.2092606598086,9.79133770882224,10.2026269621739,4805.76621901238,0.0,1.0
2020-04-24,13.619,14.14,13.21,14.14,11303,9.03443280870258,9.38004845547063,8.76311457544321,9.38004845547063,17038.7627269438,0.0,1.0
2020-04-27,13.619,13.619,13.619,13.619,357,9.03443280870258,9.03443280870258,9.03443280870258,9.03443280870258,538.161399055025,0.0,1.0
2020-04-28,15.073,15.13,14.89,14.893,1213,9.99897244478846,10.0367845213063,9.87757577807339,9.8795658873638,1828.54279286763,0.0,1.0
2020-04-29,15.892,15.95,15.58,15.62,2599,10.5422722810707,10.5807477273519,10.3353009148679,10.3618357054067,3917.87528331654,0.0,1.0
2020-04-30,15.253,15.49,15.13,15.316,48997,10.1183790022131,10.2755976361556,10.0367845213063,10.1601712973118,73860.7677016782,0.0,1.0
2020-05-01,14.523,14.742,14.42,14.742,3455,9.63411907487977,9.77939705307977,9.56579198924232,9.77939705307977,5208.25667712916,0.0,1.0
2020-05-04,14.684,14.684,14.28,14.35,28149,9.74092160679849,9.74092160679849,9.47292022235648,9.5193561057994,42433.347960784,0.0,1.0
2020-05-05,14.59,15.0,14.563,15.0,3960,9.67856484903228,9.95054645205512,9.66065386541858,9.95054645205512,5969.52140128263,0.0,1.0
2020-05-06,14.24,14.33,14.15,14.28,21827,9.44638543181766,9.50608871052999,9.38668215310533,9.47292022235648,32903.2180873222,0.0,1.0
2020-05-07,13.857,14.07,13.75,14.03,12297,9.19231481240852,9.33361257202771,9.1213342477172,9.30707778148889,18537.1728968617,0.0,1.0
2020-05-08,14.374,14.4,14.19,14.21,7550,9.53527698012269,9.55252459397292,9.41321694364415,9.42648433891355,11381.2844898192,0.0,1.0
2020-05-11,13.976,14.255,13.936,14.17,4382,9.27125581426149,9.45633597826972,9.24472102372268,9.39994954837474,6605.66736879305,0.0,1.0
2020-05-12,13.614,14.236,13.6,14.236,182467,9.03111595988523,9.44373195276378,9.02182878319664,9.44373195276378,275060.77311309,0.0,1.0
2020-05-13,13.501,13.87,13.4,13.87,8683,8.95615517661308,9.20093861933364,8.88915483050258,9.20093861933364,13089.2308907417,0.0,1.0
2020-05-14,13.86,13.86,13.05,13.08,3885,9.19430492169893,9.19430492169893,8.65697541328796,8.67687650619207,5856.4622838341,0.0,1.0
2020-05-15,13.708,13.97,13.708,13.96,7549,9.09347271765144,9.26727559568067,9.09347271765144,9.26064189804597,11379.7770349198,0.0,1.0
2020-05-18,14.59,14.65,14.24,14.24,10918,9.67856484903228,9.7183670348405,9.44638543181766,9.44638543181766,16458.392590708,0.0,1.0
2020-05-19,14.426,14.7,14.426,14.694,10601,9.56977220782315,9.75153552301402,9.56977220782315,9.7475553044332,15980.5293876255,0.0,1.0
2020-05-20,14.722,14.865,14.56,14.865,7524,9.76612965781037,9.86099153398663,9.65866375612817,9.86099153398663,11342.090662437,0.0,1.0
2020-05-21,15.33,15.35,15.145,15.288,13793,10.1694584740003,10.1827258692697,10.0467350677583,10.1415969439346,20792.3254262353,0.0,1.0
2020-05-22,15.21,15.35,15.05,15.1,33662,10.0898541023839,10.1827258692697,9.98371494022864,10.0168834284022,50743.946820701,0.0,1.0
2020-05-26,16.35,16.7,16.35,16.69,30015,10.8460956327401,11.0782750499547,10.8460956327401,11.07164135232,45246.2588029035,0.0,1.0
2020-05-27,17.144,17.15,16.74,16.93,22705,11.3728112249355,11.3767914435164,11.1048098404935,11.2308500955529,34226.7634889198,0.0,1.0
2020-05-28,16.612,17.0,16.612,16.99,11848,11.0198985107693,11.2772859789958,11.0198985107693,11.2706522813611,17860.3256470699,0.0,1.0
2020-05-29,16.73,16.73,16.2,16.42,6726,11.0981761428588,11.0981761428588,10.7465901682195,10.892531516183,10139.1416527846,0.0,1.0
2020-06-01,16.898,17.0,16.76,16.76,9969,11.2096222631218,11.2772859789958,11.1180772357629,11.1180772357629,15027.8178912593,0.0,1.0
2020-06-02,17.947,17.947,17.35,17.35,11599,11.9054971450022,11.9054971450022,11.5094653962104,11.5094653962104,17484.9693771407,0.0,1.0
2020-06-03,18.838,19.1,18.69,19.01,23859,12.4965596042543,12.6703624822835,12.3983808792607,12.6106592035712,35966.3664427278,0.0,1.0
2020-06-04,18.78,18.995,18.6,18.74,8815,12.458084157973,12.6007086571191,12.3386776005484,12.4315493674342,13288.2149374511,0.0,1.0
2020-06-05,19.523,20.08,19.51,19.9,9852,12.9509678922315,13.3204648504845,12.9423440853064,13.2010582930598,14851.4456680395,0.0,1.0
2020-06-08,20.615,20.615,19.78,19.88,35774,13.6753676739411,13.6753676739411,13.1214539214434,13.1877908977904,53927.6915680517,0.0,1.0
2020-06-09,20.325,20.39,19.92,19.99,10130,13.4829904425347,13.5261094771603,13.2143256883292,13.2607615717721,15270.5181300487,0.0,1.0
2020-06-10,19.715,20.54,19.66,20.54,13663,13.0783348868178,13.6256149416808,13.0418495498269,13.6256149416808,20596.3562893244,0.0,1.0
2020-06-11,17.61,18.499,17.587,18.35,24500,11.8548820320494,12.4533482516117,11.8393986540405,12.3530428897278,36393.8670021008,0.2607,1.0
2020-06-12,18.533,18.77,18.1,18.55,14634,12.476236723451,12.6357828359777,12.1847453026743,12.4876809593706,21738.2795799486,0.0,1.0
2020-06-15,18.192,18.45,17.56,17.75,7293,12.24667881471,12.4203619245492,11.8212225146387,11.9491286807994,10833.4886549519,0.0,1.0
2020-06-16,18.12,18.829,18.1,18.829,4920,12.1982091096386,12.6755010665224,12.1847453026743,12.6755010665224,7308.48267960552,0.0,1.0
2020-06-17,18.406,18.49,18.181,18.29,9192,12.3907415492278,12.4472895384778,12.2392737208797,12.312651468835,13654.3847136045,0.0,1.0
2020-06-18,18.145,18.23,18.145,18.23,644,12.2150388683439,12.2722600479421,12.2150388683439,12.2722600479421,956.638789769507,0.0,1.0
2020-06-19,18.27,18.43,18.16,18.37,10622,12.2991876618707,12.406898117585,12.2251367235672,12.3665066966921,15778.5981753597,0.0,1.0
2020-06-22,18.348,18.76,18.348,18.76,2029,12.3516965090314,12.6290509324956,12.3516965090314,12.6290509324956,3014.00637335764,0.0,1.0
2020-06-23,18.907,19.18,18.872,18.89,11665,12.7280099136831,12.9117908787455,12.7044482514956,12.7165656777634,17327.9370848777,0.0,1.0
2020-06-24,18.038,18.66,17.9,18.66,12160,12.143007501085,12.5617318976742,12.0501072330315,12.5617318976742,18063.2417447162,0.0,1.0
2020-06-25,18.304,18.304,17.92,18.2,3244,12.32207613371,12.32207613371,12.0635710399958,12.2520643374957,4818.84508386998,0.0,1.0
2020-06-26,17.405,17.85,17.405,17.83,6372,11.7168780106656,12.0164477156208,11.7168780106656,12.0029839086565,9465.37634846468,0.0,1.0
2020-06-29,17.9,17.9,17.579,17.73,4531,12.0501072330315,12.0501072330315,11.8340131312548,11.9356648738351,6730.63719944972,0.0,1.0
2020-06-30,17.882,17.882,17.58,17.58,974,12.0379898067637,12.0379898067637,11.834686321603,11.834686321603,1446.84189632841,0.0,1.0
2020-07-01,18.388,18.4,18.388,18.4,486,12.37862412296,12.3867024071385,12.37862412296,12.3867024071385,721.935484204934,0.0,1.0
2020-07-02,18.269,18.54,18.269,18.54,1870,12.2985144715225,12.4809490558885,12.2985144715225,12.4809490558885,2777.8176038338,0.0,1.0
2020-07-06,18.782,19.01,18.73,18.96,3505,12.6438611201563,12.7973485195491,12.6088552220492,12.7636890021384,5206.5511772393,0.0,1.0
2020-07-07,18.434,18.94,18.42,18.94,2400,12.4095908789778,12.7502251951741,12.4001662141028,12.7502251951741,3565.1135022466,0.0,1.0
2020-07-08,18.966,18.98,18.801,18.885,537,12.7677281442277,12.7771528091027,12.6566517367724,12.7131997260223,797.694146127675,0.0,1.0
2020-07-09,18.879,19.24,18.794,19.16,3512,12.7091605839331,12.9521822996383,12.6519394043349,12.8983270717812,5216.94942495417,0.0,1.0
2020-07-10,19.07,19.07,18.89,18.89,2300,12.8377399404419,12.8377399404419,12.7165656777634,12.7165656777634,3416.56710631967,0.0,1.0
2020-07-13,18.637,19.13,18.637,19.129,6000,12.5462485196653,12.8781313613348,12.5462485196653,12.8774581709866,8912.78375561646,0.0,1.0
2020-07-14,18.995,19.06,18.43,18.475,7343,12.7872506643259,12.8310080369598,12.406898117585,12.4371916832546,10907.7618529153,0.0,1.0
2020-07-15,19.097,19.42,18.92,19.42,40500,12.8559160798437,13.0733565623169,12.7367613882098,13.0733565623169,60161.2903504114,0.0,1.0
2020-07-16,19.047,19.12,18.92,19.02,2126014,12.822256562433,12.8713994578526,12.7367613882098,12.8040804230312,3158117.17390221,0.0,1.0
2020-07-17,19.321,19.39,19.26,19.33,2157,13.0067107178437,13.0531608518704,12.9656461066026,13.0127694309776,3204.14576014412,0.0,1.0
2020-07-20,19.713,19.759,19.36,19.36,3946,13.2706013343436,13.3015680903614,13.032965141424,13.032965141424,5861.6407832771,0.0,1.0
2020-07-21,20.18,20.34,20.08,20.22,3248,13.5849812269595,13.6926916826738,13.5176621921381,13.6119088408881,4824.78693970708,0.0,1.0
2020-07-22,20.6326,20.6326,20.45,20.45,1311,13.8896671785612,13.8896671785612,13.7667426209773,13.7667426209773,1947.44325060221,0.0,1.0
2020-07-23,19.8403,20.5,19.7766,20.5,108517,13.3562984656712,13.800402138388,13.31341624049,13.800402138388,161198.092468039,0.0,1.0
2020-07-24,19.8817,20.06,19.58,19.58,1411,13.3841685460873,13.5041983851739,13.1810670180311,13.1810670180311,2095.98964652914,0.0,1.0
2020-07-27,20.4828,20.485,20.4,20.425,1391,13.7888232643988,13.7903042831648,13.7330831035666,13.749912862272,2066.28036734375,0.0,1.0
2020-07-28,20.4075,20.427,20.26,20.31,7159,13.7381320311782,13.7512592429684,13.6388364548167,13.6724959722274,10634.4364844098,0.0,1.0
2020-07-29,20.6297,20.6297,20.59,20.6,632,13.8877149265514,13.8877149265514,13.8609892697273,13.8677211732094,938.81322225827,0.0,1.0
2020-07-30,20.6163,20.6228,20.27,20.6,1839,13.8786941758853,13.8830699131487,13.6455683582988,13.8677211732094,2731.76822109646,0.0,1.0
2020-07-31,20.0376,20.3,19.8803,20.3,15994,13.4891189213739,13.6657640687452,13.3832260795998,13.6657640687452,23758.510564555,0.0,1.0
2020-08-03,19.521,19.73,19.41,19.5,25493,13.1413487874865,13.2820455702632,13.0666246588347,13.127211790174,37868.9327136552,0.0,1.0
2020-08-04,19.47,19.57,19.08,19.37,17692,13.1070160797276,13.174335114549,12.8444718439241,13.0396970449062,26280.8283673944,0.0,1.0
2020-08-05,19.6735,19.835,19.47,19.835,2452,13.2440103155891,13.3527305568257,13.1070160797276,13.3527305568257,3642.35762812861,0.0,1.0
2020-08-06,19.635,19.75,19.47,19.47,13686,13.2180924871829,13.2955093772275,13.1070160797276,13.1070160797276,20330.0597465612,0.0,1.0
2020-08-07,19.2087,19.36,19.02,19.1784,16791,12.9311114417392,13.032965141424,12.8040804230312,12.9107137741883,24942.4253400928,0.0,1.0
2020-08-10,19.1629,19.35,18.94,19.35,1740,12.900279323791,13.0262332379419,12.7502251951741,13.0262332379419,2584.70728912879,0.0,1.0
2020-08-11,19.0819,19.44,19.08,19.3594,2734,12.8457509055857,13.0868203692811,12.8444718439241,13.0325612272151,4061.25846464258,0.0,1.0
2020-08-12,18.9284,18.98,18.72,18.98,2651,12.7424161871348,12.7771528091027,12.602123318567,12.7771528091027,3937.96495602323,0.0,1.0
2020-08-13,18.9238,19.29,18.85,19.2897,2463,12.7393195115331,12.985841817049,12.6896380638349,12.9856398599446,3658.69773168056,0.0,1.0
2020-08-14,18.8558,19.015,18.79,19.0,4091,12.6935425678545,12.8007144712902,12.649246642942,12.790616616067,6077.03305737118,0.0,1.0
2020-08-17,18.3,18.88,18.13,18.82,9730,12.3193833723171,12.7098337742813,12.2049410131207,12.6694423533884,14453.5643236914,0.0,1.0
2020-08-18,18.8372,18.89,18.66,18.76,1922,12.6810212273777,12.7165656777634,12.5617318976742,12.6290509324956,2855.06172971582,0.0,1.0
2020-08-19,18.3511,18.75,18.3511,18.75,6009,12.3537833991109,12.6223190290134,12.3537833991109,12.6223190290134,8926.15293124989,0.0,1.0
2020-08-20,18.4013,18.4699,17.77,17.77,3283,12.3875775545912,12.4337584124787,11.9625924877637,11.9625924877637,4876.77817828149,0.0,1.0
2020-08-21,18.234,18.234,18.08,18.23,1443,12.274952809335,12.274952809335,12.17128149571,12.2722600479421,2143.52449322577,0.0,1.0
2020-08-24,18.3845,18.4,18.32,18.32,3879,12.3762679567412,12.3867024071385,12.3328471792814,12.3328471792814,5762.11469800607,0.0,1.0
2020-08-25,18.5642,18.5807,18.29,18.37,4097,12.4972402623153,12.5083479030608,12.312651468835,12.3665066966921,6085.94584112678,0.0,1.0
2020-08-26,18.0534,18.5178,17.875,18.5178,3580,12.1533746324475,12.4660042301581,12.0332774743262,12.4660042301581,5317.96097418453,0.0,1.0
2020-08-27,18.171,18.19,17.96,18.1899,2470,12.2325418173975,12.2453324340136,12.0904986539243,12.2452651149788,3669.09597939546,0.0,1.0
2020-08-28,18.9884,19.0,18.88,18.88,1869,12.7828076080277,12.790616616067,12.7098337742813,12.7098337742813,2776.33213987453,0.0,1.0
2020-08-31,18.3836,18.73,18.3836,18.73,11130,12.3756620854278,12.6088552220492,12.3756620854278,12.6088552220492,16533.2138666686,0.0,1.0
2020-09-01,19.0986,19.1125,19.0,19.0,1713,12.8569931844009,12.866350530241,12.790616616067,12.790616616067,2544.5997622285,0.0,1.0
2020-09-02,19.1636,19.18,18.94,19.18,1766,12.9007505570348,12.9117908787455,12.7502251951741,12.9117908787455,2623.32935206978,0.0,1.0
2020-09-03,19.209,19.6,18.985,19.6,5346,12.9313133988437,13.1945308249954,12.7805187608437,13.1945308249954,7941.29032625429,0.0,1.0
2020-09-04,19.2345,19.2345,18.86,18.86,1803,12.9484797527232,12.9484797527232,12.696369967317,12.696369967317,2678.29151856275,0.0,1.0
2020-09-08,18.7949,18.97,18.68,18.68,2823,12.6525452756483,12.7704209056205,12.5751957046385,12.5751957046385,4193.46475701755,0.0,1.0
2020-09-09,19.2829,19.3176,19.25,19.25,1906,12.9810621655767,13.0044218706597,12.9589142031205,12.9589142031205,2831.29430636751,0.0,1.0
2020-09-10,18.7166,19.38,18.7,19.38,2173,12.5998344713831,13.0464289483883,12.5886595116027,13.0464289483883,3227.91318349244,0.0,1.0
2020-09-11,18.5996,18.905,18.4704,18.89,2400,12.5210712006421,12.7266635329866,12.4340950076528,12.7165656777634,3565.11350224658,0.0,1.0
2020-09-14,19.186,19.186,18.815,18.9,969,12.9158300208348,12.9158300208348,12.6660764016474,12.7232975812456,1439.41457653206,0.0,1.0
2020-09-15,19.0846,19.17,19.0846,19.1234,764,12.8475685195259,12.9050589752634,12.8475685195259,12.8736883050366,1134.89446488183,0.0,1.0
2020-09-16,19.177,19.219,19.1,19.1,992,12.9097713077008,12.9380453023258,12.8579356508884,12.8579356508884,1473.58024759527,0.0,1.0
2020-09-17,19.2723,19.2723,19.2723,19.2723,172,12.9739263478856,12.9739263478856,12.9739263478856,12.9739263478856,255.49980099434,0.0,1.0
2020-09-18,18.4765,19.0,18.4765,19.0,4967,12.4382014687769,12.790616616067,12.4382014687769,12.790616616067,7378.29948569119,0.0,1.0
2020-09-21,18.1387,18.19,17.7542,18.0,8325,12.2107977691502,12.2453324340136,11.9519560802619,12.1174262678529,12366.4874609179,0.0,1.0
2020-09-22,18.0117,18.05,18.0,18.05,2945,12.125302594927,12.1510857852636,12.1174262678529,12.1510857852636,4374.69136004843,0.0,1.0
2020-09-23,17.3971,17.81,17.3971,17.81,3415,11.7115598069147,11.9895201016922,11.7115598069147,11.9895201016922,5072.85942090504,0.0,1.0
2020-09-24,17.8594,18.06,17.4,17.4,4233,12.022775704894,12.1578176887458,11.7135120589245,11.7135120589245,6287.96893958744,0.0,1.0
2020-09-25,17.7008,17.7008,17.583,17.6,1246,11.9160077156673,11.9160077156673,11.8367058926477,11.8481501285673,1850.88809324969,0.0,1.0
2020-09-28,17.0461,17.13,17.04,17.13,1007,11.4752699946915,11.5317506649067,11.4711635335674,11.5317506649067,1495.8622069843,0.0,1.0
2020-09-29,16.82,17.0,16.82,16.96,3505,11.3230616569603,11.4442359196389,11.3230616569603,11.4173083057103,5206.55117723931,0.0,1.0
2020-09-30,17.1231,17.1231,16.95,17.0601,40940,11.527105651504,11.527105651504,11.4105764022282,11.4846946595665,60814.8944924899,0.0,1.0
2020-10-01,17.1202,17.1202,16.845,16.845,600,11.5251533994942,11.5251533994942,11.3398914156657,11.3398914156657,891.278375561648,0.0,1.0
2020-10-02,16.8566,17.0,16.84,17.0,4010,11.347700423705,11.4442359196389,11.3365254639246,11.4442359196389,5956.71047667034,0.0,1.0
2020-10-05,17.5037,17.5566,16.93,16.98,8999,11.7833218980343,11.8189336674548,11.3971125952639,11.4307721126746,13367.6901694654,0.0,1.0
2020-10-06,17.33,17.95,17.2755,17.7401,3879,11.6663887345495,12.0837667504422,11.6296998605718,11.9424640963521,5762.11469800606,0.0,1.0
2020-10-07,17.2638,17.48,17.1,17.35,3248,11.6218235334977,11.7673672867816,11.5115549544603,11.6798525415138,4824.78693970707,0.0,1.0
2020-10-08,17.7584,17.7584,17.15,17.15,1858,11.9547834797244,11.9547834797244,11.545214471871,11.545214471871,2759.99203632257,0.0,1.0
2020-10-09,17.92,17.92,17.8617,17.87,829,12.0635710399958,12.0635710399958,12.0243240426949,12.0299115225851,1231.44962223434,0.0,1.0
2020-10-12,18.1008,18.11,17.97,17.97,306,12.1852838549529,12.1914772061565,12.0972305574065,12.0972305574065,454.551971536441,0.0,1.0
2020-10-13,17.9651,18.04,17.7,17.925,25279,12.0939319247002,12.1443538817815,11.9154691633887,12.0669369917369,37551.0434263717,0.0,1.0
2020-10-14,17.9784,18.05,17.9784,18.02,987,12.1028853563315,12.1510857852636,12.1028853563315,12.1308900748172,1466.15292779891,0.0,1.0
2020-10-15,17.8952,18.0,17.7,17.7,2233,12.0468759193601,12.1174262678529,11.9154691633887,11.9154691633887,3317.0410210486,0.0,1.0
2020-10-16,17.6731,17.86,17.6731,17.86,919,11.8973603430217,12.0231796191029,11.8973603430217,12.0231796191029,1365.1413785686,0.0,1.0
2020-10-19,17.8109,18.02,17.7901,17.82,2217,11.9901259730056,12.1308900748172,11.9761236137628,11.9962520051744,3293.2735977003,0.0,1.0
2020-10-20,18.1714,18.3701,18.165,18.165,586,12.2328110935368,12.3665740157269,12.2285026753082,12.2285026753082,870.481880131877,0.0,1.0
2020-10-21,18.1378,18.4,18.1378,18.25,3998,12.2101918978368,12.3867024071385,12.2101918978368,12.2857238549064,5938.88490915913,0.0,1.0
2020-10-22,18.3972,18.3972,18.21,18.23,5208,12.3848174741635,12.3848174741635,12.2587962409779,12.2722600479421,7736.29629987514,0.0,1.0
2020-10-23,18.2222,18.5,18.22,18.5,6074,12.2670091632261,12.4540214419599,12.26552814446,12.4540214419599,9022.70808860241,0.0,1.0
2020-10-26,18.2318,18.35,18.11,18.31,5453,12.2734717905689,12.3530428897278,12.1914772061565,12.3261152757993,8100.23496989614,0.0,1.0
2020-10-27,17.7795,18.01,17.7795,18.01,1111,11.9689877960717,12.1241581713351,11.9689877960717,12.1241581713351,1650.35045874832,0.0,1.0
2020-10-28,16.7682,17.15,16.7682,17.15,4243,11.2881903969228,11.545214471871,11.2881903969228,11.545214471871,6302.82357918015,0.0,1.0
2020-10-29,17.0034,17.0034,16.5,16.57,1506,11.4465247668228,11.4465247668228,11.1076407455318,11.1547640699068,2237.10872265974,0.0,1.0
2020-10-30,16.5668,16.7961,16.53,16.7961,8031,11.1526098607925,11.306972407638,11.1278364559783,11.306972407638,11929.7610568927,0.0,1.0
2020-11-02,16.7129,16.8,16.57,16.77,8584,11.2509629706666,11.3095978499961,11.1547640699068,11.2894021395496,12751.2226263687,0.0,1.0
2020-11-03,16.9392,17.1,16.7804,17.1,2341,11.4033059464674,11.5115549544603,11.2964033191711,11.5115549544603,3477.47112864971,0.0,1.0
2020-11-04,17.4808,17.5654,17.13,17.13,3774,11.7679058390602,11.8248577425191,11.5317506649067,11.5317506649067,5606.14098228276,0.0,1.0
2020-11-05,18.4753,18.4753,18.193,18.325,1473,12.437393640359,12.437393640359,12.2473520050582,12.3362131310225,2188.08841200386,0.0,1.0
2020-11-06,19.0043,19.0043,18.5,18.5,1231,12.7935113345643,12.7935113345643,12.4540214419599,12.4540214419599,1828.60613386065,0.0,1.0
2020-11-09,19.3716,20.1,19.3716,20.01,10449,13.0407741494633,13.5311259991024,13.0407741494633,13.4705388677632,15521.6129104061,0.0,1.0
2020-11-10,19.5911,19.87,19.59,19.75,14822,13.1885394308963,13.3762922190132,13.1877989215133,13.2955093772275,22017.5468042913,0.0,1.0
2020-11-11,19.5916,19.72,19.53,19.7,10607,13.1888760260704,13.2753136667811,13.1474075006204,13.2618498598168,15756.3162159707,0.0,1.0
2020-11-12,18.9595,19.5,18.84,19.5,9089,12.7633524069643,13.127211790174,12.6829061603527,13.127211790174,13501.3819257997,0.0,1.0
2020-11-13,19.3671,19.3671,19.0,19.039,8569,13.0377447928963,13.0377447928963,12.790616616067,12.8168710396473,12728.9406669797,0.0,1.0
2020-11-16,19.8354,19.85,19.59,19.77,2300,13.352999832965,13.3628284120489,13.1877989215133,13.3089731841918,3416.56710631965,0.0,1.0
2020-11-17,20.3753,20.39,20.0,20.0,5063,13.7164553019657,13.7263512000845,13.463806964281,13.463806964281,7520.90402578107,0.0,1.0
2020-11-18,20.021,20.369,20.021,20.369,1108,13.4779439615935,13.712214202772,13.4779439615935,13.712214202772,1645.89406687051,0.0,1.0
2020-11-19,20.3404,20.3404,20.22,20.24,1040,13.6929609588131,13.6929609588131,13.6119088408881,13.6253726478524,1544.88251764019,0.0,1.0
2020-11-20,19.8784,20.039,19.8784,20.02,620,13.3819470179382,13.4900613878614,13.3819470179382,13.4772707712453,920.987654747036,0.0,1.0
2020-11-23,19.9911,19.9911,19.9,19.9001,5106,13.4578155701819,13.4578155701819,13.3964879294596,13.3965552484944,7584.77897602964,0.0,1.0
2020-11-24,20.73,20.73,20.39,20.42,8718,13.9552359184773,13.9552359184773,13.7263512000845,13.7465469105309,12950.2747969107,0.0,1.0
2020-11-25,20.9634,21.0,20.74,20.74,2400,14.1123585457504,14.1369973124951,13.9619678219594,13.9619678219594,3565.1135022466,0.0,1.0
2020-11-27,21.0226,21.039,20.9749,20.985,1839,14.1522114143647,14.1632517360754,14.1201002347549,14.1268994572719,2731.76822109645,0.0,1.0
2020-11-30,20.5537,21.0,20.5,21.0,8640,13.8365524600871,14.1369973124951,13.800402138388,14.1369973124951,12834.4086080878,0.0,1.0
2020-12-01,21.5821,21.5821,21.1701,21.1701,2462,14.5288614141905,14.5288614141905,14.2515069907263,14.2515069907263,3657.21226772129,0.0,1.0
2020-12-02,21.6055,21.71,21.32,21.44,5163,14.5446140683387,14.614962459727,14.3524182239236,14.4332010657092,7669.45042170798,0.0,1.0
2020-12-03,21.9917,22.38,21.92,22.175,22095,14.8046001808189,15.0659999930305,14.756332432852,14.9279959716466,32821.3261800578,0.0,1.0
2020-12-04,22.3871,22.4,22.13,22.28,7554,15.0707796445028,15.0794637999947,14.8977024059769,14.998680958209,11221.1947483211,0.0,1.0
2020-12-07,22.3887,22.8301,22.29,22.55,6465,15.0718567490599,15.3690029687616,15.0054128616912,15.1804423522268,9603.52449667678,0.0,1.0
2020-12-08,22.4196,22.78,22.34,22.54,4711,15.0926583308197,15.3352761323161,15.0390723791019,15.1737104487447,6998.02071211823,0.0,1.0
2020-12-09,22.1213,22.47,21.94,22.4634,21957,14.8918456499475,15.1265871243697,14.7697962398163,15.1221440680715,32616.3321536785,0.0,1.0
2020-12-10,23.1631,23.17,22.415,22.415,2830,15.5931753547169,15.5978203681196,15.0895616552179,15.0895616552179,4203.86300473244,0.0,1.0
2020-12-11,23.0093,23.09,22.7459,22.7459,2276,15.4896386791616,15.5439651402624,15.312320341442,15.312320341442,3380.91597129718,0.0,1.0
2020-12-14,22.4002,22.74,22.4002,22.74,7019,15.2599959484367,15.4914825701311,15.2599959484367,15.4914825701311,10303.2139937171,0.267974,1.0
2020-12-15,22.8163,22.82,22.51,22.56,3835,15.5434614672331,15.5459820690585,15.3347965107146,15.3688586975443,5629.40955490888,0.0,1.0
2020-12-16,23.1513,23.1513,22.71,22.75,2939,15.7716781189919,15.7716781189919,15.4710452580333,15.498295007497,4314.16810479195,0.0,1.0
2020-12-17,23.313,23.505,23.19,23.46,8176,15.881835231199,16.0126340286249,15.7980422515981,15.9819780604782,12001.5782323168,0.0,1.0
2020-12-18,23.2445,23.32,23.14,23.32,6096,15.8351700352424,15.8866039373552,15.7639800647684,15.8866039373552,8948.33915168824,0.0,1.0
2020-12-21,22.5786,22.619,22.455,22.47,3030,15.3815298310449,15.4090520780033,15.297328105202,15.3075467612509,4447.74731456946,0.0,1.0
2020-12-22,22.5621,22.5967,22.5,22.5,2721,15.3702893093911,15.3938603426773,15.3279840733487,15.3279840733487,3994.16516268763,0.0,1.0
2020-12-23,22.6062,22.81,22.6062,22.65,4784,15.4003321581749,15.5391696316926,15.4003321581749,15.4301706338377,7022.44988544563,0.0,1.0
2020-12-24,22.7688,22.7688,22.51,22.6,2490,15.511102389745,15.511102389745,15.3347965107146,15.396108447008,3655.07947632934,0.0,1.0
2020-12-28,22.7058,22.73,22.37,22.73,7040,15.4681840343396,15.4846701327651,15.2394223875916,15.4846701327651,10334.0399652043,0.0,1.0
2020-12-29,22.9981,23.11,22.9,22.9,28238,15.6673115785458,15.7435427526706,15.600481567986,15.600481567986,41450.6563263407,0.0,1.0
2020-12-30,22.9511,23.03,22.95,23.03,628,15.6352931229259,15.6890432537431,15.6345437548157,15.6890432537431,921.843337805155,0.0,1.0
2020-12-31,22.8199,22.91,22.67,22.91,12201,15.5459139446849,15.6072940053519,15.4437955085696,15.6072940053519,17909.8894340138,0.0,1.0
2021-01-04,22.5296,23.34,22.5296,23.21,3501,15.3481488879519,15.900228812087,15.3481488879519,15.8116671263299,5139.1298179233,0.0,1.0
2021-01-05,22.6326,22.6326,22.02,22.02,1616,15.418316992821,15.418316992821,15.0009870797839,15.0009870797839,2372.1319011037,0.0,1.0
2021-01-06,22.4844,22.9,22.48,22.505,4116,15.3173566710578,15.600481567986,15.3143591986168,15.3313902920317,6041.89041147456,0.0,1.0
2021-01-07,22.75,22.75,22.58,22.74,3167,15.498295007497,15.498295007497,15.3824835722762,15.4914825701311,4648.85008093778,0.0,1.0
2021-01-08,23.1228,23.21,22.91,22.91,3125,15.752262672499,15.8116671263299,15.6072940053519,15.6072940053519,4587.19813796354,0.0,1.0
2021-01-11,22.4382,22.679,22.39,22.61,3490,15.2858832104272,15.4499267021989,15.2530472623234,15.402920884374,5122.9828804777,0.0,1.0
2021-01-12,23.4025,23.4025,22.7101,22.765,1642,15.9428065456241,15.9428065456241,15.4711133824069,15.5085136635459,2410.29738961157,0.0,1.0
2021-01-13,23.05,23.195,22.86,23.0729,2715,15.702668128475,15.801448470281,15.5732318185223,15.718268610043,3985.35774226273,0.0,1.0
2021-01-14,23.825,23.825,23.625,23.625,1146,16.2306320243348,16.2306320243348,16.0943832770161,16.0943832770161,1682.21730115399,0.0,1.0
2021-01-15,22.7972,23.09,22.79,23.03,5363,15.5304497118642,15.7299178779387,15.5255447569607,15.6890432537431,7872.36595644753,0.0,1.0
2021-01-19,22.6583,22.94,22.49,22.94,5208,15.4358249568514,15.6277313174497,15.3211716359828,15.6277313174497,7644.84092880453,0.0,1.0
2021-01-20,22.66,22.88,22.62,22.865,11102,15.4369830712036,15.5868566932541,15.4097333217399,15.5766380372052,16296.6635928548,0.0,1.0
2021-01-21,22.19,22.31,22.0,22.25,4611,15.1167985150048,15.198547763396,14.9873622050521,15.1576731392004,6768.50259652796,0.0,1.0
2021-01-22,21.575,21.735,21.4,21.62,3630,14.6978336169999,14.8068326148548,14.5786159630961,14.7284895851466,5328.48935705846,0.0,1.0
2021-01-25,21.2776,21.6,21.08,21.6,2829,14.4952317297371,14.7148647104147,14.3606179673862,14.7148647104147,4152.69873033563,0.0,1.0
2021-01-26,21.7858,22.2099,21.7858,22.0251,5336,14.8414397966738,15.130355265363,14.8414397966738,15.0044614228405,7832.7325645355,0.0,1.0
2021-01-27,21.472,21.9,21.34,21.34,2996,14.6276655121308,14.9192378313927,14.5377413389005,14.5377413389005,4397.83859882841,0.0,1.0
2021-01-28,21.9286,21.95,21.54,21.645,5249,14.9387214022593,14.9533000182224,14.6739900862192,14.7455206785614,7705.0249683746,0.0,1.0
2021-01-29,21.1171,21.49,21.1,21.47,9359,14.3858921100139,14.6399278993895,14.3742428421181,14.6263030246576,13738.1079594242,0.0,1.0
2021-02-01,21.6262,21.7,21.43,21.46,4375,14.7327132963135,14.7829890840741,14.5990532751939,14.6194905872917,6422.07739314896,0.0,1.0
2021-02-02,22.1312,22.33,22.08,22.32,19627,15.0767413832931,15.2121726381278,15.0418617039795,15.2053602007619,28810.5401132193,0.0,1.0
2021-02-03,22.3451,22.558,22.3451,22.38,1796,15.2224594185504,15.3674962100711,15.2224594185504,15.2462348249575,2636.35451385041,0.0,1.0
2021-02-04,22.0253,22.1729,21.97,22.1729,211705,15.0045976715879,15.105149247109,14.9669248929543,15.105149247109,310762.490175222,0.0,1.0
2021-02-05,22.4421,22.6001,22.35,22.49,2930,15.2885400609999,15.3961765713817,15.2257975128597,15.3211716359828,4300.95697415463,0.0,1.0
2021-02-08,22.4662,22.7733,22.31,22.33,4739,15.3049580350518,15.5141679865596,15.198547763396,15.2121726381278,6956.39423225898,0.0,1.0
2021-02-09,22.281,22.4,21.915,21.99,7241,15.1787916950348,15.2598596996894,14.9294564874416,14.9805497676861,10629.0885494381,0.0,1.0
2021-02-10,22.1125,22.235,21.92,22.18,12360,15.0640021254188,15.1474544831515,14.9328627061246,15.1099860776388,18143.2860752734,0.0,1.0
2021-02-11,22.1925,22.5,22.06,22.5,25224,15.1185016243463,15.3279840733487,15.0282368292477,15.3279840733487,37026.3954662375,0.0,1.0
2021-02-12,22.3152,22.465,21.97,21.97,178578,15.2020902308263,15.3041405425679,14.9669248929543,14.9669248929543,262135.254106001,0.0,1.0
2021-02-16,22.36,22.67,22.05,22.55,572903,15.2326099502256,15.4437955085696,15.0214243918817,15.3620462601784,840966.263946795,0.0,1.0
2021-02-17,22.2511,22.34,22.03,22.24,4154,15.1584225073106,15.2189850754938,15.0077995171499,15.1508607018344,6097.67074083219,0.0,1.0
2021-02-18,21.9281,22.09,21.86,22.09,965920,14.938380780391,15.0486741413455,14.891988081929,15.0486741413455,1417877.25613496,0.0,1.0
2021-02-19,21.99,22.2365,21.87,22.125,6973,14.9805497676861,15.1484763487564,14.8988005192949,15.0725176721262,10235.6904371263,0.0,1.0
2021-02-22,20.6781,21.0001,20.25,20.4,12022,14.0868261096494,14.3061865928324,13.7951856660138,13.8973722265028,17647.1347246713,0.0,1.0
2021-02-23,21.2327,21.24,20.7201,20.9,10766,14.464643885964,14.4696169652412,14.1154383465863,14.2379940947995,15803.448049061,0.0,1.0
2021-02-24,21.4224,21.425,21.085,21.2,11855,14.5938758227958,14.5956470565109,14.3640241860692,14.4423672157774,17401.9948561785,0.0,1.0
2021-02-25,20.358,21.41,20.358,21.39,12446,13.8687599895659,14.585428400462,13.8687599895659,14.5718035257302,18269.5257680302,0.0,1.0
2021-02-26,19.772,20.53,19.75,20.5217,59157,13.4695511599222,13.9859339122599,13.4545637977172,13.9802795892462,86836.7616792032,0.0,1.0
2021-03-01,19.6487,20.14,19.6487,19.92,6232,13.3855538072003,13.7202488549886,13.3855538072003,13.570375232938,9147.97401465241,0.0,1.0
2021-03-02,19.7708,19.85,19.023,19.24,13513,13.4687336674383,13.5226881713765,12.9592996012139,13.1071294920546,19835.7787002565,0.0,1.0
2021-03-03,19.9185,20.0,18.9,19.38,28439,13.5693533673332,13.6248747318655,12.8755066216129,13.2025036151777,41745.7049105743,0.0,1.0
2021-03-04,19.87,20.62,19.8,20.51,7892,13.5363130461084,14.0472458485533,13.4886259845469,13.9723090375281,11584.6936655386,0.0,1.0
2021-03-05,20.3447,20.37,20.0025,20.245,8666,13.8596994478692,13.876934914405,13.626577841207,13.7917794473309,12720.8509003495,0.0,1.0
2021-03-08,19.1017,20.11,19.07,19.89,13113,13.0129134832838,13.6998115428908,12.9913180568338,13.5499379208402,19248.6173385971,0.0,1.0
2021-03-09,19.2334,19.45,18.88,19.05,11561,13.1026332833931,13.2501906767392,12.861881746881,12.9776931821019,16970.4312553589,0.0,1.0
2021-03-10,19.96,20.0,19.39,19.52,66896,13.5976249824018,13.6248747318655,13.2093160525436,13.2978777383007,98196.8661239068,0.0,1.0
2021-03-11,20.7099,20.789,20.36,20.45,13293,14.1084896604731,14.1623760400376,13.8701224770391,13.9314344133325,19512.8399513438,0.0,1.0
2021-03-12,20.5976,20.608,20.4217,20.4217,3794,14.0319859888537,14.0390709237142,13.9121552155869,13.9121552155869,5569.22551533876,0.0,1.0
2021-03-15,20.428,20.465,20.2705,20.36,7196,13.9164470511274,13.9416530693814,13.809151162614,13.8701224770391,10563.0328962514,0.0,1.0
2021-03-16,20.3303,20.68,20.3303,20.55,3239,13.8498895380623,14.0881204727489,13.8498895380623,13.9995587869918,4754.53912603644,0.0,1.0
2021-03-17,20.9178,21.0,20.43,20.45,3948,14.2501202333108,14.3061184684588,13.9178095386006,13.9314344133325,5795.28263957763,0.0,1.0
2021-03-18,20.656,21.11,20.655,20.8899,3313,14.0717706230707,14.381055279484,14.0710893793341,14.2311135330599,4863.16397794343,0.0,1.0
2021-03-19,21.2161,21.32,20.81,20.92,3351,14.4533352399366,14.5241164641686,14.1766821585061,14.2516189695313,4918.94430730106,0.0,1.0
2021-03-22,20.9306,21.055,20.689,20.85,4982,14.2588401531392,14.3435868739714,14.0942516663783,14.2039319079698,7313.09475946701,0.0,1.0
2021-03-23,20.63,21.099,20.63,20.9497,3356,14.0540582859193,14.3735615983815,14.0540582859193,14.2718519085081,4926.2838243218,0.0,1.0
2021-03-24,19.9452,20.7,19.9452,20.59,5493,13.5875425751002,14.1017453474808,13.5875425751002,14.0268085364555,8063.1933989868,0.0,1.0
2021-03-25,20.1265,20.1265,19.879,19.879,2948,13.7110520645446,13.7110520645446,13.5424442397377,13.5424442397377,4327.37923542928,0.0,1.0
2021-03-26,20.095,20.3039,19.83,20.28,7802,13.6895928868419,13.8319047034162,13.5090632966446,13.8156229781116,11452.5823591653,0.0,1.0
2021-03-29,20.0579,20.11,19.75,19.9,6800,13.6643187442143,13.6998115428908,13.4545637977172,13.5567503582062,9981.74314820864,0.0,1.0
2021-03-30,20.3076,20.42,20.07,20.07,602168,13.8344253052416,13.9109971012347,13.672561793427,13.672561793427,883924.457069194,0.0,1.0
2021-03-31,20.7397,20.78,20.52,20.779,4067,14.1287907238236,14.1562448464083,13.979121474894,14.1555636026717,5969.96314467125,0.0,1.0
2021-04-01,20.2582,20.5,20.2399,20.5,4049,13.8007718646539,13.9654966001621,13.7883051042742,13.9654966001621,5943.5408833966,0.0,1.0
2021-04-05,20.7756,20.795,20.68,20.73,5942,14.1532473739673,14.1664635024572,14.0881204727489,14.1221826595786,8722.28202744937,0.0,1.0
2021-04-06,21.0298,21.21,20.89,20.89,5659,14.3264195318093,14.4491796531434,14.2311816574335,14.2311816574335,8306.8653640754,0.0,1.0
2021-04-07,20.929,21.3,20.9,21.3,2813,14.2577501631607,14.5104915894368,14.2379940947995,14.5104915894368,4129.21227586925,0.0,1.0
2021-04-08,21.3122,21.4493,21.3122,21.4493,1304,14.5188027630232,14.6122012793101,14.5188027630232,14.6122012793101,1914.14603900943,0.0,1.0
2021-04-09,20.8409,21.03,20.84,20.97,4745,14.1977325899668,14.3265557805566,14.1971194706039,14.285681156361,6965.20165268384,0.0,1.0
2021-04-12,20.8374,21.08,20.79,20.95,98896,14.1953482368887,14.3606179673862,14.1630572837742,14.2720562816291,145169.775056654,0.0,1.0
2021-04-13,20.9496,21.13,20.85,20.85,4330,14.2717837841345,14.3946801542159,14.2039319079698,14.2039319079698,6356.02173996228,0.0,1.0
2021-04-14,21.3021,21.3021,21.24,21.24,367,14.5119222012836,14.5119222012836,14.4696169652412,14.4696169652412,538.720549322439,0.0,1.0
2021-04-15,21.5147,21.71,21.5,21.71,5332,14.6567546196833,14.78980152144,14.6467403367554,14.78980152144,7826.86095091894,0.0,1.0
2021-04-16,21.7975,21.8338,21.4697,21.4697,4761,14.8494103483919,14.8741394960303,14.6260986515366,14.6260986515366,6988.68810715023,0.0,1.0
2021-04-19,21.9051,22.03,21.8945,22.0,5862,14.9227121744494,15.0077995171499,14.9154909908415,14.9873622050521,8604.84975511751,0.0,1.0
2021-04-20,21.7681,21.99,21.6999,21.99,5148,14.8293817825361,14.9805497676861,14.7829209597004,14.9805497676861,7556.76672455561,0.0,1.0
2021-04-21,21.8449,21.88,21.55,21.58,8180,14.8817013015064,14.9056129566609,14.6808025235851,14.7012398356829,12007.4498459334,0.0,1.0
2021-04-22,22.0126,22.13,21.929,22.06,3302,14.9959458761331,15.0759238908092,14.9389938997539,15.0282368292477,4847.01704049781,0.0,1.0
2021-04-23,22.0687,22.21,21.95,22.2,3645,15.034163649756,15.1304233897366,14.9533000182224,15.1236109523707,5350.50790812068,0.0,1.0
2021-04-26,22.2552,22.295,22.2552,22.27,2176,15.1612156066307,15.1883291073471,15.1612156066307,15.1712980139322,3194.15780742677,0.0,1.0
2021-04-27,22.0314,22.1301,22.0,22.1301,10521,15.0087532583811,15.0759920151828,14.9873622050521,15.0759920151828,15443.8117150446,0.0,1.0
2021-04-28,22.7638,22.77,22.42,22.47,704845,15.507696171062,15.5119198822289,15.2734845744212,15.3075467612509,1034644.37489693,0.0,1.0
2021-04-29,22.7203,22.85,22.5501,22.85,4143,15.4780620685202,15.5664193811563,15.362114384552,15.5664193811563,6081.52380338655,0.0,1.0
2021-04-30,22.08,22.535,22.08,22.49,7577,15.0418617039795,15.3518276041295,15.0418617039795,15.3211716359828,11122.3040932319,0.0,1.0
2021-05-03,22.1726,22.37,22.14,22.14,3716,15.1049448739881,15.2394223875916,15.0827363281751,15.0827363281751,5454.72904981519,0.0,1.0
2021-05-04,21.8924,22.0281,21.84,21.97,4814,14.9140603789946,15.0065051540503,14.8783632071971,14.9669248929543,7066.48698757009,0.0,1.0
2021-05-05,22.482,22.482,22.19,22.19,3400,15.31572168609,15.31572168609,15.1167985150048,15.1167985150048,4990.87157410434,0.0,1.0
2021-05-06,22.9356,22.9356,22.76,22.76,5159,15.6247338450087,15.6247338450087,15.5051074448629,15.5051074448629,7572.91366200127,0.0,1.0
2021-05-07,23.5085,23.5085,23.08,23.08,5960,16.015018381703,16.015018381703,15.7231054405728,15.7231054405728,8748.70428872408,0.0,1.0
2021-05-10,23.53,23.74,23.5,23.74,6429,16.0296651220398,16.1727263067244,16.009227809942,16.1727263067244,9437.15098526962,0.0,1.0
2021-05-11,23.6985,23.6985,23.12,23.12,11709,16.1444546916557,16.1444546916557,15.7503551900365,15.7503551900365,17187.6809591729,0.0,1.0
2021-05-12,22.7018,23.48,22.7,23.43,44823,15.4654590593932,15.9956029352101,15.4642328206674,15.9615407483804,65795.8342841409,0.0,1.0
2021-05-13,22.8833,23.2,22.71,22.93,13446,15.5891047975849,15.804854688964,15.4710452580333,15.6209188800838,19737.4291721785,0.0,1.0
2021-05-14,23.2303,23.35,23.1,23.35,7561,15.8254963741828,15.907041249453,15.7367303153047,15.907041249453,11098.8176387655,0.0,1.0
2021-05-17,23.4906,23.53,23.1,23.1,4527,16.002824118818,16.0296651220398,15.7367303153047,15.7367303153047,6645.19871057951,0.0,1.0
2021-05-18,23.56,23.669,23.468,23.64,3500,16.0501024341376,16.1243580014262,15.987428010371,16.104601933065,5137.66191451916,0.0,1.0
2021-05-19,23.2196,23.4,23.13,23.35,2234,15.8182070662012,15.9411034362826,15.7571676274025,15.907041249453,3279.29620486738,0.0,1.0
2021-05-20,23.3668,23.39,23.2196,23.35,25031,15.9184861442277,15.9342909989167,15.8182070662012,15.907041249453,36743.0901092371,0.0,1.0
2021-05-21,23.0032,23.315,22.9143,23.315,20859,15.6707859216024,15.8831977186722,15.6102233534193,15.8831977186722,30618.9971071302,0.0,1.0
2021-05-24,23.4189,23.4624,23.13,23.13,2671,15.9539789429043,15.9836130454461,15.7571676274025,15.7571676274025,3920.76999248019,0.0,1.0
2021-05-25,23.1724,23.58,23.08,23.58,7855,15.786052361834,16.0637273088694,15.7231054405728,16.0637273088694,11530.3812395852,0.0,1.0
2021-05-26,23.4387,23.5,23.33,23.33,8626,15.9674675688888,16.009227809942,15.8934163747211,15.8934163747211,12662.1347641835,0.0,1.0
2021-05-27,23.7534,23.81,23.56,23.56,2756,16.1818549727947,16.2204133682859,16.0501024341376,16.0501024341376,4045.54178183281,0.0,1.0
2021-05-28,24.2002,24.209,23.81,23.81,18827,16.4862346743046,16.4922296191866,16.2204133682859,16.2204133682859,27636.2173899007,0.0,1.0
2021-06-01,25.0388,25.0388,24.9,24.94,4794,17.0575256718117,17.0575256718117,16.9629690411726,16.9902187906363,7037.12891948712,0.0,1.0
2021-06-02,25.5606,25.589,24.94,24.94,2255,17.4129986535661,17.4323459756853,16.9902187906363,16.9902187906363,3310.12217635449,0.0,1.0
2021-06-03,25.3055,25.36,25.25,25.2899,5615,17.2392133763611,17.2763411600055,17.2014043489802,17.2285859740703,8242.27761429291,0.0,1.0
2021-06-04,25.8898,25.8898,25.59,25.709,11038,17.6372640916526,17.6372640916526,17.4330272194219,17.5140952240765,16202.7177749893,0.0,1.0
2021-06-07,25.97,26.0,25.79,25.79,2024,17.6918998393274,17.7123371514252,17.5692759667406,17.5692759667406,2971.03648999622,0.0,1.0
2021-06-08,25.8351,25.955,25.72,25.73,7119,17.6000000592609,17.6816811832785,17.521588905179,17.528401342545,10450.004334132,0.0,1.0
2021-06-09,25.8,26.09,25.75,25.77,1843720,17.5760884041065,17.7736490877186,17.5420262172768,17.5556510920087,2706402.86429637,0.0,1.0
2021-06-10,25.45,25.69,25.2,25.61,2895814,17.6157109023142,17.7818315552241,17.4426685555332,17.7264580042541,4183678.23522343,0.408162,1.0
2021-06-11,25.0367,25.32,24.89,25.32,37177,17.3296372946158,17.5257288819881,17.2280960455246,17.5257288819881,53710.8411489483,0.0,1.0
2021-06-14,25.37,25.61,25.3001,25.44,761082,17.5603373513443,17.7264580042541,17.5119547111843,17.608789208443,1099560.33040116,0.0,1.0
2021-06-15,25.4958,25.52,25.15,25.31,2910,17.6474122602445,17.6641627594129,17.4080600861769,17.5188071881168,4204.17321848025,0.0,1.0
2021-06-16,25.28,25.78,25.07,25.44,1792983,17.4980421065031,17.8441268000653,17.352686535207,17.608789208443,2590381.82467023,0.0,1.0
2021-06-17,25.2,25.63,25.14,25.61,1707983,17.4426685555332,17.7403013919966,17.4011383923057,17.7264580042541,2467579.51416479,0.0,1.0
2021-06-18,25.0336,25.42,24.86,25.42,17370,17.3274915695157,17.5949458207005,17.2073309639109,17.5949458207005,25095.0133350521,0.0,1.0
2021-06-21,25.45,25.47,25.108,25.16,8607,17.6157109023142,17.6295542900567,17.3789889719177,17.4149817800482,12434.8174884741,0.0,1.0
2021-06-22,25.7117,25.7117,25.22,25.31,25558,17.7968516309247,17.7968516309247,17.4565119432756,17.5188071881168,36924.4876693876,0.0,1.0
2021-06-23,25.6375,26.03,25.585,25.81,6191,17.7454926624001,18.0171691468464,17.709153769576,17.864891881679,8944.34240399008,0.0,1.0
2021-06-24,26.1536,26.16,25.9,25.97,7329,18.1027212830949,18.1071511671725,17.9271871265202,17.9756389836189,10588.4486316982,0.0,1.0
2021-06-25,25.5509,26.25,25.39,26.25,16599,17.6855507934751,18.1694464120137,17.5741807390868,18.1694464120137,23981.1241421146,0.0,1.0
2021-06-28,25.6504,25.74,25.45,25.74,24232,17.754421647494,17.8164400245803,17.6157109023142,17.8164400245803,35008.7716255028,0.0,1.0
2021-06-29,25.6085,25.6085,25.49,25.55,3613,17.7254197501734,17.7254197501734,17.6433976777992,17.6849278410267,5219.82056301346,0.0,1.0
2021-06-30,25.314,25.32,25.04,25.17,5516,17.5215758656653,17.5257288819881,17.3319214535933,17.4219034739194,7969.14758527047,0.0,1.0
2021-07-01,24.74,25.46,24.66,25.42,6783,17.124270637456,17.6226325961855,17.068897086486,17.5949458207005,9799.62437833383,0.0,1.0
2021-07-02,25.0743,25.14,24.98,25.12,5801,17.3556628635716,17.4011383923057,17.2903912903658,17.3872950045632,8380.89650872988,0.0,1.0
2021-07-06,23.89,24.44,23.89,24.43,7347,16.5359266584003,16.9166198213187,16.5359266584003,16.9096981274474,10614.453826864,0.0,1.0
2021-07-07,24.0956,24.11,23.73,24.1,2025,16.678236684393,16.6882039235676,16.4251795564604,16.6812822296964,2925.58445615894,0.0,1.0
2021-07-08,23.7299,23.7299,23.41,23.62,2440,16.4251103395217,16.4251103395217,16.2036853525806,16.3490409238767,3525.14867803841,0.0,1.0
2021-07-09,24.0354,24.1,23.86,23.86,2834,16.6365680872882,16.6812822296964,16.5151615767866,16.5151615767866,4094.37350555773,0.0,1.0
2021-07-12,24.511,24.511,23.95,23.95,1865,16.9657638478045,16.9657638478045,16.5774568216277,16.5774568216277,2694.42716579576,0.0,1.0
2021-07-13,24.5733,24.66,24.28,24.44,18660,17.0088860006223,17.068897086486,16.8058727193788,16.9166198213187,26958.7189886053,0.0,1.0
2021-07-14,25.0803,25.18,25.0803,25.18,578,17.3598158798944,17.4288251677907,17.3598158798944,17.4288251677907,835.055711436969,0.0,1.0
2021-07-15,24.7639,24.945,24.7,24.945,1332,17.1408134858082,17.2661653618165,17.096583861971,17.2661653618165,1924.38444227344,0.0,1.0
2021-07-16,24.4568,24.8724,24.4568,24.86,1309,16.9282482670224,17.2159138643112,16.9282482670224,17.2073309639109,1891.15558178372,0.0,1.0
2021-07-19,23.5042,23.92,23.37,23.79,22479,16.2688877088477,16.556691740014,16.1759985770956,16.4667097196878,32476.1545629613,0.0,1.0
2021-07-20,23.8008,23.82,23.22,23.32,12656,16.4741851490688,16.4874748013016,16.072173169027,16.1413901077394,18284.5416677271,0.0,1.0
2021-07-21,24.1226,24.1226,23.79,23.79,4088,16.6969252578454,16.6969252578454,16.4667097196878,16.4667097196878,5906.06876877912,0.0,1.0
2021-07-22,24.051,24.07,23.92,24.07,2578,16.6473659297273,16.6605171480827,16.556691740014,16.6605171480827,3724.52184097666,0.0,1.0
2021-07-23,23.8432,24.22,23.752,24.22,3161,16.5035331310829,16.7643425561513,16.4404072829771,16.7643425561513,4566.80121773747,0.0,1.0
2021-07-26,24.1948,24.232,24.14,24.1401,30032,16.7468998875958,16.7726485887968,16.7089690051814,16.7090382221201,43388.2234011679,0.0,1.0
2021-07-27,23.9598,24.039,23.825,24.039,2402,16.5842400816216,16.6390598970818,16.4909356482372,16.6390598970818,3470.24882157716,0.0,1.0
2021-07-28,24.5747,24.5747,24.11,24.21,6211,17.0098550377643,17.0098550377643,16.6882039235676,16.7574208622801,8973.2370652855,0.0,1.0
2021-07-29,24.6278,24.72,24.56,24.6,2818,17.0466092322206,17.1104272497135,16.9996801477736,17.0273669232586,4071.25777652142,0.0,1.0
2021-07-30,23.27,24.38,23.2,24.38,9071,16.1067816383832,16.8750896580912,16.0583297812845,16.8750896580912,13105.1736305272,0.0,1.0
2021-08-02,23.6654,24.08,23.6654,24.0799,3479,16.3804654140522,16.6674388419539,16.3804654140522,16.6673696250152,5026.22633233427,0.0,1.0
2021-08-03,23.6635,23.6635,22.85,23.23,5303,16.3791502922166,16.3791502922166,15.816070495791,16.0790948628982,7661.41944247449,0.0,1.0
2021-08-04,23.3764,23.57,23.0,23.57,3419,16.1804284611732,16.3144324545205,15.9198959038596,16.3144324545205,4939.5423484481,0.0,1.0
2021-08-05,23.1717,23.94,23.1717,23.82,10402,16.0387413876289,16.5705351277565,16.0387413876289,16.4874748013016,15028.1133397359,0.0,1.0
2021-08-06,23.3363,23.41,23.15,23.15,5802,16.1526724687495,16.2036853525806,16.0237213119283,16.0237213119283,8382.34124179465,0.0,1.0
2021-08-09,23.2955,23.53,22.99,23.27,4684,16.1244319577549,16.2867456790355,15.9129742099884,16.1067816383832,6767.12967538193,0.0,1.0
2021-08-10,23.3721,23.471,23.22,23.38,21024,16.1774521328086,16.2459076851952,16.072173169027,16.1829202709669,30374.0679537212,0.0,1.0
2021-08-11,23.2672,23.35,23.05,23.35,775,16.1048435640992,16.1621551893531,15.9545043732158,16.1621551893531,1119.66812519663,0.0,1.0
2021-08-12,22.8835,23.21,22.8835,23.15,5622,15.8392581702596,16.0652514751557,15.8392581702596,16.0237213119283,8122.28929013608,0.0,1.0
2021-08-13,22.9503,23.09,22.775,22.92,5232,15.8854950853195,15.9821911487008,15.7641577917567,15.8645223528897,7558.84339487584,0.0,1.0
2021-08-16,22.4905,22.82,22.49,22.82,2334,15.5672356011198,15.7953054141772,15.5668895164262,15.7953054141772,3372.00697317281,0.0,1.0
2021-08-17,22.2559,22.49,21.9,22.32,19781,15.4048526629004,15.5668895164262,15.1585095780229,15.4492207206151,28578.2647542123,0.0,1.0
2021-08-18,21.57,21.98,21.57,21.8,10602,14.9300936802718,15.2138831289928,14.9300936802718,15.0892926393104,15317.0599526899,0.0,1.0
2021-08-19,21.3699,21.55,21.09,21.18,22819,14.7915905859083,14.9162502925293,14.5978523744522,14.6601476192933,32967.363804983,0.0,1.0
2021-08-20,21.6963,21.7,21.16,21.16,2152,15.0175146738656,15.020075700598,14.6463042315509,14.6463042315509,3109.06555538471,0.0,1.0
2021-08-23,21.609,21.78,21.481,21.67,34932,14.9570882863697,15.0754492515679,14.8684906048178,14.9993106189843,50467.4154185401,0.0,1.0
2021-08-24,22.5243,22.6101,22.19,22.19,27231,15.5906309264046,15.6500190598199,15.3592387002889,15.3592387002889,39341.5260867476,0.0,1.0
2021-08-25,22.8568,22.8568,22.52,22.59,2627,15.8207772476234,15.8207772476234,15.5876545980399,15.6361064551387,3795.31376115038,0.0,1.0
2021-08-26,22.3371,22.705,22.3371,22.66,1404,15.4610568171349,15.7157059346579,15.4610568171349,15.6845583122374,2028.40522293686,0.0,1.0
2021-08-27,22.9403,22.9403,22.7,22.7,5699,15.8785733914483,15.8785733914483,15.7122450877223,15.7122450877223,8233.53373612334,0.0,1.0
2021-08-30,22.8166,22.929,22.75,22.79,2458,15.792952038261,15.8707518773738,15.7468535570785,15.7745403325635,3551.15387320428,0.0,1.0
2021-08-31,22.6178,23.02,22.61,22.93,4969,15.6553487641007,15.9337392916021,15.6499498428811,15.8714440467609,7178.87859884136,0.0,1.0
2021-09-01,22.7249,22.92,22.53,22.53,4022,15.7294801054617,15.8645223528897,15.5945762919112,15.5945762919112,5810.71638650432,0.0,1.0
2021-09-02,22.2567,22.69,22.2567,22.5,2814,15.4054063984101,15.7053233938511,15.4054063984101,15.5738112102975,4065.47884426234,0.0,1.0
2021-09-03,22.2098,22.305,22.1,22.305,2216,15.372943654154,15.4388381798082,15.2969434554477,15.4388381798082,3201.52847152997,0.0,1.0
2021-09-07,22.342,22.77,22.342,22.37,26373,15.4644484471318,15.760696944821,15.4644484471318,15.4838291899713,38101.9451171751,0.0,1.0
2021-09-08,21.06,22.01,21.01,22.01,21164,14.5770872928384,15.2346482106065,14.5424788234822,15.2346482106065,30576.330582789,0.0,1.0
2021-09-09,21.785,21.99,20.83,21.3499,16027,15.0789100985036,15.2208048228641,14.4178883337998,14.7777471981658,23154.7368290662,0.0,1.0
2021-09-10,21.3999,21.98,21.3999,21.98,14218,14.812355667522,15.2138831289928,14.812355667522,15.2138831289928,20541.2147148976,0.0,1.0
2021-09-13,21.9379,22.121,21.7402,21.9,5832,15.1847427977949,15.3114790125773,15.0479009099604,15.1585095780229,8425.68323373771,0.0,1.0
2021-09-14,21.777,22.06,21.699,21.83,17763,15.0733727434066,15.2692566799628,15.0193835312109,15.1100577209242,25662.7934295067,0.0,1.0
2021-09-15,21.6018,21.64,21.53,21.64,3604,14.9521046667824,14.9785455373705,14.9024069047869,14.9785455373705,5206.81796543051,0.0,1.0
2021-09-16,21.2799,21.28,21.18,21.28,11588,14.7292953410671,14.7293645580058,14.6601476192933,14.7293645580058,16741.5667545529,0.0,1.0
2021-09-17,20.7,20.9,20.589,20.9,19849,14.3279063134737,14.4663401908985,14.2510755115029,14.4663401908985,28676.5066026166,0.0,1.0
2021-09-20,20.0517,20.3,19.705,20.23,30197,13.879172899801,14.0510385586239,13.639197773285,14.0025867015252,43626.6043568548,0.0,1.0
2021-09-21,20.4719,20.6,20.1381,20.25,23251,14.1700224762706,14.2586893747612,13.9389763348485,14.0164300892677,33591.4884889637,0.0,1.0
2021-09-22,20.8396,21.0,20.72,20.898,13845,14.4245331599162,14.535557129611,14.3417497012162,14.4649558521243,20002.3292817385,0.0,1.0
2021-09-23,21.0756,21.156,20.89,20.91,8483,14.5878851352776,14.6435355540024,14.4594184970273,14.4732618847698,12255.6705884426,0.0,1.0
2021-09-24,20.8,20.88,20.66,20.86,4344,14.3971232521861,14.452496803156,14.3002195379887,14.4386534154136,6275.9204333602,0.0,1.0
2021-09-27,20.749,21.0,20.4827,20.75,6824,14.3618226134428,14.535557129611,14.1774979056515,14.3625147828299,9858.85843398938,0.0,1.0
2021-09-28,19.9752,20.6047,19.885,20.57,5619,13.826221941686,14.2619425708807,13.7637882629673,14.2379242931475,8117.95509094172,0.0,1.0
2021-09-29,20.08,20.4,19.99,19.99,11568,13.8987612934566,14.1202554973364,13.8364660486154,13.8364660486154,16712.6720932575,0.0,1.0
2021-09-30,20.0235,20.39,20.0235,20.3,8836,13.8596537230841,14.1133338034651,13.8596537230841,14.0510385586239,12765.6613603063,0.0,1.0
2021-10-01,20.6,20.71,20.38,20.42,41774,14.2586893747612,14.3348280073449,14.1064121095939,14.1340988850789,60352.2790476956,0.0,1.0
2021-10-04,20.0102,20.27,19.95,20.27,77372,13.8504478702353,14.0302734770102,13.8087792731304,14.0302734770102,111781.886687372,0.0,1.0
2021-10-05,19.8861,20.12,19.86,20.05,51751,13.7645496492932,13.9264480689416,13.7464840282892,13.8779962118429,74766.380834904,0.0,1.0
2021-10-06,19.91,19.91,19.39,19.51,46207,13.7810924976454,13.7810924976454,13.4211644163408,13.5042247427957,66756.7807238204,0.0,1.0
2021-10-07,19.8416,19.97,19.74,19.75,6072,13.7337481115661,13.8226226608729,13.6634237018343,13.6703453957056,8772.41916928251,0.0,1.0
2021-10-08,20.2157,20.4122,20.19,20.225,4471,13.9926886792894,14.1286999638593,13.9748999260403,13.9991258545896,6459.40153258595,0.0,1.0
2021-10-11,20.0022,20.35,20.0022,20.35,6833,13.8449105151383,14.0856470279802,13.8449105151383,14.0856470279802,9871.86103157235,0.0,1.0
2021-10-12,20.0,20.1,20.0,20.01,11748,13.8433877424866,13.9126046811991,13.8433877424866,13.8503094363579,16972.7240449162,0.0,1.0
2021-10-13,20.3243,20.41,20.15,20.249,35954,14.0678582747311,14.1271771912076,13.9472131505553,14.0157379198806,51943.9326107348,0.0,1.0
2021-10-14,20.2664,20.39,20.2,20.38,14048,14.0277816672166,14.1133338034651,13.9818216199115,14.1064121095939,20295.6100938867,0.0,1.0
2021-10-15,20.77,20.79,20.3,20.32,25415,14.3763581705724,14.3902015583149,14.0510385586239,14.0648819463664,36717.8908411255,0.0,1.0
2021-10-18,20.4919,20.5899,20.11,20.26,6562,14.1838658640131,14.2516984639513,13.9195263750703,14.023351783139,9480.33837101971,0.0,1.0
2021-10-19,19.6,20.08,19.51,20.08,28468,13.5665199876369,13.8987612934566,13.5042247427957,13.8987612934566,41128.6608878679,0.0,1.0
2021-10-20,19.759,19.94,19.63,19.68,9374,13.6765749201897,13.8018575792592,13.5872850692506,13.6218935386068,13542.9277491525,0.0,1.0
2021-10-21,18.7697,19.21,18.45,19.19,45571,12.9918117455076,13.2965739266584,12.7705251924439,13.2827305389159,65837.9304946264,0.0,1.0
2021-10-22,18.68,18.8003,17.825,18.5,54299,12.9297241514825,13.0129921287536,12.3379193254912,12.8051336618001,78447.5606839378,0.0,1.0
2021-10-25,19.43,19.54,18.965,19.0,13292,13.4488511918258,13.5249898244094,13.126992426813,13.1512183553623,19203.3918969207,0.0,1.0
2021-10-26,18.939,19.19,18.8,19.19,19616,13.1089960227477,13.2827305389159,13.0127844779374,13.2827305389159,28339.8837985253,0.0,1.0
2021-10-27,19.0076,19.3112,19.0076,19.25,21589,13.1564788427044,13.3666214686354,13.1564788427044,13.3242607021434,31190.3421353163,0.0,1.0
2021-10-28,18.6575,18.96,18.58,18.76,17385,12.9141503402722,13.1235315798773,12.8605072127701,12.9850977024525,25116.6843310238,0.0,1.0
2021-10-29,18.1867,18.65,18.16,18.65,58382,12.5882769928141,12.9089590698688,12.5697960701779,12.9089590698688,84346.4057873929,0.0,1.0
2021-11-01,18.504,18.5137,18.259,18.29,27553,12.8079023393486,12.8146163824037,12.6383208395032,12.659778090504,39806.7301336036,0.0,1.0
2021-11-02,18.12,18.41,18.065,18.41,24224,12.5421092946929,12.7428384169589,12.5040399784011,12.7428384169589,34997.2137609847,0.0,1.0
2021-11-03,18.745,18.86,18.17,18.26,17648,12.9747151616456,13.0543146411649,12.5767177640491,12.6390130088903,25496.6491270582,0.0,1.0
2021-11-04,18.19,18.57,18.14,18.57,214413,12.5905611517916,12.8535855188988,12.5559526824354,12.8535855188988,309769.550616496,0.0,1.0
2021-11-05,18.7481,18.8056,18.61,18.61,10595,12.9768608867457,13.0166606265053,12.8812722943838,12.8812722943838,15306.9468212365,0.0,1.0
2021-11-08,18.6824,18.76,18.55,18.62,25348,12.9313853580116,12.9850977024525,12.8397421311564,12.8881939882551,36621.093725786,0.0,1.0
2021-11-09,19.0081,19.19,18.9405,19.14,11243,13.156824927398,13.2827305389159,13.1100342768284,13.2481220695597,16243.1338472074,0.0,1.0
2021-11-10,19.09,19.41,18.98,19.35,1513464,13.2135136002035,13.4350078040833,13.1373749676198,13.3934776408558,2186551.48313883,0.0,1.0
2021-11-11,19.67,19.94,19.62,19.67,945431,13.6149718447356,13.8018575792592,13.5803633753794,13.6149718447356,1365895.42615842,0.0,1.0
2021-11-12,19.298,19.43,19.28,19.41,37389,13.3574848327254,13.4488511918258,13.3450257837571,13.4350078040833,54017.1245586795,0.0,1.0
2021-11-15,19.22,19.37,19.22,19.31,7246,13.3034956205297,13.4073210285983,13.3034956205297,13.3657908653708,10468.5357873222,0.0,1.0
2021-11-16,18.7624,19.01,18.69,19.0,58108,12.9867589089816,13.1581400492335,12.9366458453538,13.1512183553623,83950.5489276458,0.0,1.0
2021-11-17,18.4299,18.79,18.34,18.75,16796,12.7566125877627,13.0058627840662,12.6943865598602,12.9781760085812,24265.7365558743,0.0,1.0
2021-11-18,18.1455,18.37,18.07,18.34,18301,12.5597596140646,12.715151641474,12.5075008253367,12.6943865598602,26440.0598183528,0.0,1.0
2021-11-19,18.1504,18.51,18.15,18.45,20834,12.5631512440615,12.8120553556714,12.5628743763066,12.7705251924439,30099.5686714149,0.0,1.0
2021-11-22,18.0584,18.51,18.0584,18.43,14056,12.499471660446,12.8120553556714,12.499471660446,12.7566818047014,20307.167958405,0.0,1.0
2021-11-23,18.3095,18.33,17.85,18.07,43760,12.673275393553,12.687464865989,12.3552235601693,12.5075008253367,63221.5189143281,0.0,1.0
2021-11-24,18.4678,18.52,18.19,18.27,146982,12.7828458075347,12.8189770495426,12.5905611517916,12.6459347027615,212349.755326002,0.0,1.0
2021-11-26,18.17,18.18,17.97,18.18,9480,12.5767177640491,12.5836394579204,12.4382838866242,12.5836394579204,13696.0694540181,0.0,1.0
2021-11-29,18.13,18.39,18.12,18.37,22103,12.5490309885641,12.7289950292165,12.5421092946929,12.715151641474,31932.9349306079,0.0,1.0
2021-11-30,17.91,18.24,17.54,18.17,22708,12.3967537233968,12.6251696211478,12.1406510501608,12.5767177640491,32806.9984347936,0.0,1.0
2021-12-01,17.6,18.35,17.6,18.25,30736,12.1821812133882,12.7013082537315,12.1821812133882,12.6320913150191,44405.3154787661,0.0,1.0
2021-12-02,18.32,18.33,18.01,18.01,8229,12.6805431721178,12.687464865989,12.4659706621092,12.4659706621092,11888.708389991,0.0,1.0
2021-12-03,18.36,18.92,18.26,18.73,25365,12.7082299476027,13.0958448043924,12.6390130088903,12.9643326208387,36645.6541878872,0.0,1.0
2021-12-06,18.62,18.7463,18.46,18.49,24396,12.8881939882551,12.9756149818489,12.7774468863152,12.7982119679289,35245.707848125,0.0,1.0
2021-12-07,18.96,19.08,18.86,18.96,37949,13.1235315798773,13.2065919063322,13.0543146411649,13.1235315798773,54826.1750749509,0.0,1.0
2021-12-08,19.34,19.38,19.18,19.18,21887,13.3865559469846,13.4142427224695,13.2758088450447,13.2758088450447,31620.8725886175,0.0,1.0
2021-12-09,18.83,19.03,18.83,19.03,4747,13.0335495595512,13.171983436976,13.0335495595512,13.171983436976,6858.14785846243,0.0,1.0
2021-12-10,18.98,19.08,18.92,18.97,24384,13.1373749676198,13.2065919063322,13.0958448043924,13.1304532737486,35228.3710513479,0.0,1.0
2021-12-13,17.78,18.19,17.78,18.18,34779,13.0078008583501,13.3077557712817,13.0078008583501,13.3004397977956,47538.444563675,1.0128,1.0
2021-12-14,17.56,18.0,17.56,17.99,13476,12.8468494416551,13.1687522750451,12.8468494416551,13.161436301559,18419.9683412428,0.0,1.0
2021-12-15,17.67,17.67,17.34,17.54,14376,12.9273251500026,12.9273251500026,12.6858980249601,12.8322174946829,19650.1532260097,0.0,1.0
2021-12-16,17.8787,17.891,17.71,17.85,7499,13.0800095166583,13.0890081640463,12.9565890439472,13.0590126727531,10250.1738342965,0.0,1.0
2021-12-17,17.7,17.85,17.61,17.65,31174,12.9492730704611,13.0590126727531,12.8834293090858,12.9126932030304,42610.8706641362,0.0,1.0
2021-12-20,17.17,17.41,17.12,17.31,14833,12.5615264756958,12.7371098393631,12.5249466082652,12.6639501045017,20274.8137730524,0.0,1.0
2021-12-21,17.2,17.27,17.18,17.21,11337,12.5834743961542,12.6346862105572,12.568842449182,12.5907903696404,15496.2289317802,0.0,1.0
2021-12-22,17.42,17.449,17.1,17.14,27716,12.7444258128492,12.765642135959,12.5103146612929,12.5395785552374,37884.2269624433,0.0,1.0
2021-12-23,17.34,17.409,17.195,17.29,28729,12.6858980249601,12.7363782420145,12.5798164094112,12.6493181575295,39268.8683938532,0.0,1.0
2021-12-27,17.63,17.658,17.37,17.37,198997,12.8980612560581,12.9185459818193,12.7078459454186,12.7078459454186,272003.446126617,0.0,1.0
2021-12-28,17.49,17.5481,17.43,17.48,59720,12.7956376272522,12.8381434332066,12.7517417863354,12.7883216537661,81629.6014647534,0.0,1.0
2021-12-29,17.195,17.49,17.17,17.49,30198,12.5798164094112,12.7956376272522,12.5615264756958,12.7956376272522,41276.8035002113,0.0,1.0
2021-12-30,17.52,17.68,17.44,17.44,14118,12.8985002144673,13.0162947369738,12.839602953214,12.839602953214,19176.4434536791,0.1106,1.0
2021-12-31,17.58,17.67,17.48,17.48,19683,12.9426731604072,13.0089325793172,12.8690515838406,12.8690515838406,26735.3687844431,0.0,1.0
2022-01-03,17.17,17.31,17.12,17.31,23901,12.6408246964842,12.7438949036774,12.6040139082009,12.7438949036774,32464.6674448495,0.0,1.0
2022-01-04,17.04,17.13,16.95,16.95,20056,12.5451166469476,12.6113760658575,12.4788572280377,12.4788572280377,27242.0137347351,0.0,1.0
2022-01-05,16.545,17.09,16.53,16.96,23758,12.180689842943,12.5819274352309,12.169646606458,12.4862193856943,32270.4309089466,0.0,1.0
2022-01-06,16.67,16.792,16.572,16.72,30172,12.2727168136512,12.3625351370625,12.200567668616,12.3095276019345,40982.5507780428,0.0,1.0
2022-01-07,16.9989,17.01,16.74,16.74,8311,12.5148581789787,12.5230301739776,12.3242519172478,12.3242519172478,11288.8101390798,0.0,1.0
2022-01-10,16.79,16.89,16.63,16.89,56420,12.3610627055311,12.4346842820977,12.2432681830246,12.4346842820977,76635.1423471158,0.0,1.0
2022-01-11,17.39,17.4,16.91,16.92,33257,12.8027921649307,12.8101543225874,12.449408597411,12.4567707550677,45172.8984232191,0.0,1.0
2022-01-12,17.99,18.0,17.67,17.69,1919255,13.2445216243303,13.2518837819869,13.0089325793172,13.0236568946305,2606919.17981944,0.0,1.0
2022-01-13,17.9,18.02,17.84,17.95,34901,13.1782622054203,13.2666080973002,13.1340892594804,13.2150729937036,47405.9394373748,0.0,1.0
2022-01-14,18.1224,18.18,17.8,17.81,119222,13.3419965917044,13.3844026198068,13.1046406288537,13.1120027865104,161938.939044804,0.0,1.0
2022-01-18,17.96,18.205,17.8,18.08,527558,13.2224351513603,13.4028080139484,13.1046406288537,13.3107810432402,716580.6881666,0.0,1.0
2022-01-19,18.57,18.625,18.47,18.51,98523,13.6715267684165,13.7120186355281,13.5979051918499,13.6273538224765,133823.540047233,0.0,1.0
2022-01-20,18.82,19.14,18.765,18.96,1487034,13.855580709833,14.0911697548461,13.8150888427214,13.9586509170262,2019834.49601206,0.0,1.0
2022-01-21,18.6904,18.93,18.659,18.87,13781,13.7601671466027,13.9365644440562,13.7370499715608,13.8923914981163,18718.6972117263,0.0,1.0
2022-01-24,18.38,18.4699,18.1,18.43,22849,13.53164577294,13.5978315702733,13.3255053585535,13.5684565612233,31035.7385233825,0.0,1.0
2022-01-25,18.94,19.01,18.35,18.51,336986,13.9439266017129,13.9954617053095,13.50955929997,13.6273538224765,457727.225788463,0.0,1.0
2022-01-26,19.23,19.57,19.07,19.27,1008596,14.157429173756,14.4077425340824,14.0396346512495,14.1868778043827,1369973.37877936,0.0,1.0
2022-01-27,19.48,19.74,19.35,19.69,397499,14.3414831151725,14.5328992142457,14.2457750656359,14.4960884259624,539921.879614252,0.0,1.0
2022-01-28,19.47,19.63,19.35,19.63,34980,14.3341209575158,14.4519154800224,14.2457750656359,14.4519154800224,47513.2449362303,0.0,1.0
2022-01-31,19.8,19.84,19.51,19.6,911572,14.5770721601856,14.6065207908122,14.3635695881425,14.4298290070524,1238185.92661547,0.0,1.0
2022-02-01,20.14,20.14,19.86,19.86,40805,14.827385520512,14.827385520512,14.6212451061256,14.6212451061256,55425.3276049993,0.0,1.0
2022-02-02,19.94,20.03,19.7299,20.03,24559,14.6801423673788,14.7464017862888,14.5254634350124,14.7464017862888,33358.4271694934,0.0,1.0
2022-02-03,19.73,19.885,19.6607,19.7,15071,14.525537056589,14.6396505002672,14.4745173040283,14.503450583619,20470.9009272134,0.0,1.0
2022-02-04,19.71,19.775,19.47,19.53,18563,14.5108127412757,14.558666766044,14.3341209575158,14.3782939034558,25214.0756361132,0.0,1.0
2022-02-07,19.98,20.05,19.67,19.67,289354,14.7095909980055,14.7611261016021,14.481364110649,14.481364110649,393028.801465921,0.0,1.0
2022-02-08,20.01,20.01,19.76,19.81,57063,14.7316774709755,14.7316774709755,14.547623529559,14.5844343178423,77508.5276099512,0.0,1.0
2022-02-09,20.07,20.25,19.88,19.88,194227,14.7758504169154,14.9083692547353,14.6359694214389,14.6359694214389,263818.039572018,0.0,1.0
2022-02-10,20.15,20.52,20.09,20.18,164291,14.8347476781687,15.1071475114651,14.7905747322287,14.8568341511387,223156.046993087,0.0,1.0
2022-02-11,20.27,20.77,20.2112,20.4,26722,14.9230935700486,15.2912014528816,14.8798040830274,15.0188016195852,36296.4245622053,0.0,1.0
2022-02-14,20.4,20.49,20.3219,20.44,23694,15.0188016195852,15.0850610384951,14.9613031682867,15.0482502502118,32183.4998718992,0.0,1.0
2022-02-15,20.79,20.79,20.56,20.61,8627,15.3059257681949,15.3059257681949,15.1365961420917,15.173406930375,11718.0321345013,0.0,1.0
2022-02-16,21.01,21.07,20.85,20.87,202778,15.4678932366414,15.5120661825814,15.3500987141348,15.3648230294482,275432.841100025,0.0,1.0
2022-02-17,20.56,20.83,20.55,20.83,24465,15.1365961420917,15.3353743988215,15.1292339844351,15.3353743988215,33230.74720883,0.0,1.0
2022-02-18,20.58,20.7,20.575,20.7,4714,15.151320457405,15.239666349285,15.1476393785767,15.239666349285,6403.014197524,0.0,1.0
2022-02-22,20.88,20.95,20.73,20.83,18894,15.3721851871048,15.4237202907014,15.2617528222549,15.3353743988215,25663.6720933429,0.0,1.0
2022-02-23,20.93,22.38,20.89,21.12,138842,15.4089959753881,16.4765088356037,15.3795473447615,15.5488769708647,188588.735089653,0.0,1.0
2022-02-24,20.45,20.45,19.79,20.02,46916,15.0556124078685,15.0556124078685,14.5697100025289,14.7390396286321,63725.8833455737,0.0,1.0
2022-02-25,20.5321,20.5321,20.17,20.17,26402,15.1160557222296,15.1160557222296,14.849471993482,14.849471993482,35861.7693769683,0.0,1.0
2022-02-28,20.58,20.58,20.16,20.25,21148,15.151320457405,15.151320457405,14.8421098358253,14.9083692547353,28725.2745543567,0.0,1.0
2022-03-01,20.56,21.07,20.48,20.65,14579,15.1365961420917,15.5120661825814,15.0776988808384,15.2028555610017,19802.6185799114,0.0,1.0
2022-03-02,21.16,21.2299,20.5,20.68,30500,15.5783256014913,15.6297870835113,15.0924231961518,15.2249420339716,41428.0723429107,0.0,1.0
2022-03-03,21.55,21.83,21.39,21.54,1468825,15.865449750101,16.0715901644875,15.7476552275945,15.8580875924443,1995101.25767462,0.0,1.0
2022-03-04,21.21,21.2137,20.91,21.06,32098,15.6151363897746,15.6178603881075,15.3942716600748,15.5047040249247,43598.6316741885,0.0,1.0
2022-03-07,20.46,21.25,20.39,21.22,1812448,15.0629745655251,15.6445850204012,15.0114394619285,15.6224985474312,2461843.5036644,0.0,1.0
2022-03-08,20.5996,20.8,20.44,20.62,50539,15.1657502864121,15.3132879258515,15.0482502502118,15.1807690880317,68646.99502093,0.0,1.0
2022-03-09,21.24,21.29,21.09,21.15,22921,15.6372228627446,15.6740336510279,15.5267904978947,15.5709634438346,31133.5359400608,0.0,1.0
2022-03-10,21.25,21.25,20.74,20.76,55650,15.6445850204012,15.6445850204012,15.2691149799116,15.2838392952249,75589.2533076389,0.0,1.0
2022-03-11,20.7,21.335,20.56,21.33,42761,15.239666349285,15.7071633604828,15.1365961420917,15.7034822816545,58082.1574247607,0.0,1.0
2022-03-14,20.18,20.77,20.1,20.75,74608,14.8568341511387,15.2912014528816,14.7979368898854,15.2764771375683,101339.856438029,0.0,1.0
2022-03-15,19.85,19.95,19.7,19.91,41652,14.6138829484689,14.6875045250355,14.503450583619,14.6580558944089,56575.8055484236,0.0,1.0
2022-03-16,20.57,20.57,19.97,20.17,859534,15.1439582997484,15.1439582997484,14.7022288403488,14.849471993482,1167502.84371119,0.0,1.0
2022-03-17,20.95,20.97,20.4,20.58,52899,15.4237202907014,15.4384446060148,15.0188016195852,15.151320457405,71852.5770120539,0.0,1.0
2022-03-18,21.49,21.49,20.8,20.85,13553,15.821276804161,15.821276804161,15.3132879258515,15.3500987141348,18409.005392245,0.0,1.0
2022-03-21,22.0,22.04,21.8,21.86,47641,16.1967468446507,16.2261954752773,16.0495036915175,16.0936766374574,64710.6489996265,0.0,1.0
2022-03-22,22.34,22.38,22.14,22.35,30617,16.4470602049771,16.4765088356037,16.2998170518439,16.4544223626338,41586.9931450131,0.0,1.0
2022-03-23,22.68,22.78,22.33,22.37,46164,16.6973735653035,16.7709951418701,16.4396980473204,16.4691466779471,62704.4436602667,0.0,1.0
2022-03-24,23.1,23.149,22.64,22.76,84857,17.0065841868832,17.0426587594008,16.6679249346769,16.7562708265568,115261.047042701,0.0,1.0
2022-03-25,23.45,23.4709,23.22,23.33,154781,17.2642597048663,17.2796466143687,17.0949300787631,17.1759138129864,210238.638206822,0.0,1.0
2022-03-28,23.187,23.299,22.92,23.22,32506,17.0706349584961,17.1530911242507,16.8740653490633,17.0949300787631,44152.8170353659,0.0,1.0
2022-03-29,23.59,23.6561,23.3849,23.53,10178,17.3673299120595,17.41599377417,17.2163320585214,17.3231569661196,13824.7514854474,0.0,1.0
2022-03-30,23.51,23.689,23.425,23.58,27257,17.3084326508062,17.4402152728604,17.2458543107246,17.3599677544029,37023.1137000237,0.0,1.0
2022-03-31,23.54,23.799,23.52,23.75,9318,17.3305191237762,17.5211990070837,17.3157948084629,17.4851244345661,12656.6156751227,0.0,1.0
2022-04-01,24.2803,24.34,24.01,24.06,258150,17.8755396550987,17.919491736309,17.6765405336392,17.7133513219225,350644.487715489,0.0,1.0
2022-04-04,24.5,24.52,24.27,24.5,953048,18.0372862588155,18.0520105741288,17.8679566327124,18.0372862588155,1294522.67181202,0.0,1.0
2022-04-05,23.77,24.43,23.74,24.35,108208,17.4998487498794,17.9857511552189,17.4777622769094,17.9268538939656,146978.650887924,0.0,1.0
2022-04-06,23.36,23.51,23.23,23.48,33428,17.1980002859564,17.3084326508062,17.1022922364198,17.2863461778363,45405.1672878301,0.0,1.0
2022-04-07,23.38,23.43,23.0,23.23,14701,17.2127246012697,17.249535389553,16.9329626103166,17.1022922364198,19968.330869283,0.0,1.0
2022-04-08,23.39,23.49,22.98,23.25,14743,17.2200867589263,17.2937083354929,16.9182382950033,17.1170165517331,20025.3793623454,0.0,1.0
2022-04-11,23.22,23.38,23.14,23.38,1647067,17.0949300787631,17.2127246012697,17.0360328175098,17.2127246012697,2237206.91244659,0.0,1.0
2022-04-12,23.25,23.81,23.2,23.74,35513,17.1170165517331,17.529297380506,17.0802057634498,17.4777622769094,48237.2174791407,0.0,1.0
2022-04-13,23.25,23.42,23.16,23.18,16281,17.1170165517331,17.2421732318963,17.0507571328232,17.0654814481365,22114.4408463912,0.0,1.0
2022-04-14,23.09,23.1499,22.91,23.14,25756,16.9992220292266,17.0433213535899,16.8667031914067,17.0360328175098,34984.3092217707,0.0,1.0
2022-04-18,23.25,23.34,23.0903,23.15,23271,17.1170165517331,17.183275970643,16.9994428939562,17.0433949751665,31608.940048914,0.0,1.0
2022-04-19,23.08,23.17,22.77,23.01,3459839,16.9918598715699,17.0581192904798,16.7636329842135,16.9403247679733,4699490.50448603,0.0,1.0
2022-04-20,23.16,23.17,22.93,23.05,99355,17.0507571328232,17.0581192904798,16.88142750672,16.9697733985999,134953.643528849,0.0,1.0
2022-04-21,22.44,23.23,22.38,23.16,39152,16.5206817815437,17.1022922364198,16.4765088356037,17.0507571328232,53180.0619137587,0.0,1.0
2022-04-22,21.61,22.37,21.43,22.37,75003,15.909622696041,16.4691466779471,15.7771038582211,16.4691466779471,101876.383932306,0.0,1.0
2022-04-25,21.23,21.35,20.65,21.1,105732,15.6298607050879,15.7182065969678,15.2028555610017,15.5341526555513,143615.506392152,0.0,1.0
2022-04-26,20.29,20.76,20.27,20.76,468419,14.9378178853619,15.2838392952249,14.9230935700486,15.2838392952249,636252.335042424,0.0,1.0
2022-04-27,20.54,20.75,20.35,20.47,70139,15.1218718267784,15.2764771375683,14.9819908313019,15.0703367231818,95269.6251167023,0.0,1.0
2022-04-28,20.85,20.89,20.25,20.5,129837,15.3500987141348,15.3795473447615,14.9083692547353,15.0924231961518,176357.266517591,0.0,1.0
2022-04-29,20.43,21.4,20.29,21.32,140835,15.0408880925552,15.7550173852511,14.9378178853619,15.6961201239978,191295.821915207,0.0,1.0
2022-05-02,19.71,20.15,19.45,20.12,90765,14.5108127412757,14.8347476781687,14.3193966422025,14.8126612051987,123285.868400141,0.0,1.0
2022-05-03,20.05,20.13,19.82,19.9,28070,14.7611261016021,14.8200233628554,14.5917964754989,14.6506937367522,38127.4095300166,0.0,1.0
2022-05-04,20.63,20.64,19.63,19.74,14771,15.1881312456883,15.195493403345,14.4519154800224,14.5328992142457,20063.4116910537,0.0,1.0
2022-05-05,19.71,20.12,19.32,20.07,37768,14.5108127412757,14.8126612051987,14.223688592666,14.7758504169154,51300.1782376082,0.0,1.0
2022-05-06,19.51,19.77,19.1217,19.48,19366,14.3635695881425,14.5549856872156,14.0776970063344,14.3414831151725,26304.7884915675,0.0,1.0
2022-05-09,18.84,19.12,18.81,19.02,98681,13.8703050251463,14.0764454395328,13.8482185521763,14.0028238629662,134038.151044944,0.0,1.0
2022-05-10,18.87,19.06,18.68,19.02,22068,13.8923914981163,14.0322724935928,13.7525105026398,14.0028238629662,29974.9082119132,0.0,1.0
2022-05-11,19.07,19.36,19.02,19.08,28469,14.0396346512495,14.2531372232926,14.0028238629662,14.0469968089061,38669.370214109,0.0,1.0
2022-05-12,19.36,19.37,18.84,18.93,25538,14.2531372232926,14.2604993809493,13.8703050251463,13.9365644440562,34688.200376828,0.0,1.0
2022-05-13,19.91,19.92,19.42,19.44,20420,14.6580558944089,14.6654180520655,14.2973101692326,14.3120344845459,27736.4340079422,0.0,1.0
2022-05-16,20.17,20.26,19.9,19.9,39570,14.849471993482,14.9157314123919,14.6506937367522,14.6506937367522,53747.8302494748,0.0,1.0
2022-05-17,20.68,20.68,20.4899,20.63,13792,15.2249420339716,15.2249420339716,15.0849874169185,15.1881312456883,18733.6384837189,0.0,1.0
2022-05-18,20.07,20.45,19.98,20.39,19543,14.7758504169154,15.0556124078685,14.7095909980055,15.0114394619285,26545.2071409018,0.0,1.0
2022-05-19,20.47,20.6,20.3,20.3,11042,15.0703367231818,15.1660447727184,14.9451800430186,14.9451800430186,14998.3204855876,0.0,1.0
2022-05-20,20.96,20.98,20.6632,20.75,29188,15.4310824483581,15.4458067636714,15.2125736091084,15.2764771375683,39645.9860834387,0.0,1.0
2022-05-23,21.68,21.708,21.41,21.44,10893,15.9611577996376,15.9817718410762,15.7623795429078,15.7844660158778,14795.9341649615,0.0,1.0
2022-05-24,21.63,21.63,21.1,21.53,20281,15.9243470113543,15.9243470113543,15.5341526555513,15.8507254347877,27547.6306618548,0.0,1.0
2022-05-25,21.56,21.68,21.3,21.32,108631,15.8728119077577,15.9611577996376,15.6813958086845,15.6961201239978,147553.210710909,0.0,1.0
2022-05-26,22.04,22.08,21.51,21.51,12894,16.2261954752773,16.255644105904,15.8360011194744,15.8360011194744,17513.8873701473,0.0,1.0
2022-05-27,22.17,22.26,21.95,21.96,14511,16.3219035248139,16.3881629437238,16.1599360563674,16.167298214024,19710.2543530485,0.0,1.0
2022-05-31,21.89,22.28,21.84,22.21,28100,16.1157631104274,16.4028872590371,16.0789523221441,16.3513521554405,38168.1584536326,0.0,1.0
2022-06-01,21.76,22.08,21.7,22.0,5169,16.0200550608909,16.255644105904,15.9758821149509,16.1967468446507,7021.03953903296,0.0,1.0
2022-06-02,22.04,22.1,21.7401,21.96,4649,16.2261954752773,16.2703684212173,16.0054043671541,16.167298214024,6314.7248630227,0.0,1.0
2022-06-03,21.85,21.93,21.7001,21.79,9248,16.0863144798008,16.1452117410541,15.9759557365275,16.0421415338608,12561.5348533521,0.0,1.0
2022-06-06,21.63,22.0,21.53,21.99,10906,15.9243470113543,16.1967468446507,15.8507254347877,16.189384686994,14813.5920318618,0.0,1.0
2022-06-07,21.25,21.3,20.99,21.1,56236,15.6445850204012,15.6813958086845,15.4531689213281,15.5341526555513,76385.2156156044,0.0,1.0
2022-06-08,20.82,21.32,20.8,21.18,4866,15.3280122411649,15.6961201239978,15.3132879258515,15.5930499168046,6609.47541051159,0.0,1.0
2022-06-09,20.5,20.7962,20.47,20.63,30557,15.0924231961518,15.310490305942,15.0703367231818,15.1881312456883,41505.495297781,0.0,1.0
2022-06-10,19.87,20.0,19.7499,19.77,7295,14.6286072637822,14.7243153133188,14.5401877503257,14.5549856872156,9908.77992595195,0.0,1.0
2022-06-13,18.87,19.17,18.67,19.14,46957,13.8923914981163,14.1132562278161,13.7451483449831,14.0911697548461,63781.5735411823,0.0,1.0
2022-06-14,18.73,18.93,18.5253,18.91,14701,13.7893212909231,13.9365644440562,13.6386179236912,13.9218401287429,19968.3308692829,0.0,1.0
2022-06-15,19.24,19.37,18.86,18.92,7524,14.1647913314127,14.2604993809493,13.8850293404596,13.9292022863996,10219.8300428872,0.0,1.0
2022-06-16,18.39,18.61,18.074,18.49,24304,13.5390079305966,13.7009753990431,13.3063637486462,13.6126295071632,33012.0613187576,0.0,1.0
2022-06-17,17.19,17.4,17.045,17.37,113291,13.4105507951559,13.5743795134214,13.2974309658774,13.550975410812,145219.41117463,1.025517,1.0
2022-06-21,17.15,17.39,17.11,17.25,148132,13.3793453250101,13.5665781458849,13.3481398548644,13.4573590003746,189879.529848975,0.0,1.0
2022-06-22,17.05,17.32,16.83,16.85,38134,13.3013316496457,13.5119685731298,13.1297015638438,13.1453042989167,48881.1734889205,0.0,1.0
2022-06-23,16.7,17.15,16.63,17.1,8817,13.0282837858699,13.3793453250101,12.9736742131148,13.3403384873279,11301.8646523264,0.0,1.0
2022-06-24,16.72,16.89,16.5191,16.64,84713,13.0438865209428,13.1765097690625,12.8871570471356,12.9814755806512,108587.372155214,0.0,1.0
2022-06-27,17.2,17.2,16.85,16.88,5943,13.4183521626924,13.4183521626924,13.1453042989167,13.168708401526,7617.89516034654,0.0,1.0
2022-06-28,16.98,17.499,16.94,17.42,17194,13.2467220768905,13.6516130520322,13.2155166067447,13.5899822484943,22039.7256246001,0.0,1.0
2022-06-29,17.0389,17.18,16.92,17.18,13209,13.2926721316802,13.4027494276195,13.1999138716718,13.4027494276195,16931.6468404876,0.0,1.0
2022-06-30,16.68,16.935,16.51,16.62,2902844,13.012681050797,13.2116159229765,12.8800578026774,12.9658728455783,3720942.49686035,0.0,1.0
2022-07-01,16.57,16.6,16.2371,16.41,101995,12.9268660078961,12.9502701105054,12.6671584826077,12.8020441273129,130739.898515825,0.0,1.0
2022-07-05,16.22,16.22,15.885,16.11,83422,12.6538181441204,12.6538181441204,12.3924723316493,12.5680031012194,106932.534084878,0.0,1.0
2022-07-06,16.18,16.25,15.83,16.24,35002,12.6226126739746,12.6772222467297,12.3495648101989,12.6694208791933,44866.4927481827,0.0,1.0
2022-07-07,16.7126,16.75,16.57,16.59,8425,13.0381135089659,13.0672906235522,12.9268660078961,12.942468742969,10799.3886464613,0.0,1.0
2022-07-08,16.8798,16.93,16.78,16.93,10058,13.1685523741753,13.2077152392083,13.0906947261615,13.2077152392083,12892.6113953837,0.0,1.0
2022-07-11,16.175,16.47,16.13,16.47,1544445,12.6187119902064,12.8488523325316,12.5836058362923,12.8488523325316,1979710.5991791,0.0,1.0
2022-07-12,15.97,16.14,15.86,15.89,1046260,12.4587839557092,12.5914072038288,12.3729689128082,12.3963730154176,1341123.8415723,0.0,1.0
2022-07-13,16.0624,16.27,15.95,15.95,46883,12.5308685917459,12.6928249818026,12.4431812206363,12.4431812206363,60095.8739361482,0.0,1.0
2022-07-14,15.66,15.73,15.46,15.66,34058,12.2169415620792,12.2715511348344,12.0609142113503,12.2169415620792,43656.4484891609,0.0,1.0
2022-07-15,15.8704,15.8934,15.5288,15.65,20833,12.3810823350461,12.39902548038,12.114587620001,12.2091401945428,26704.2924239441,0.0,1.0
2022-07-18,15.9,16.2593,15.85,16.08,42067,12.404174382954,12.6844775185386,12.3651675452718,12.5445989986101,53922.5972926634,0.0,1.0
2022-07-19,16.07,16.2038,16.0,16.08,35449,12.5367976310736,12.6411799287113,12.4821880583185,12.5445989986101,45439.4692140545,0.0,1.0
2022-07-20,15.98,16.14,15.9,16.11,24257,12.4665853232456,12.5914072038288,12.404174382954,12.5680031012194,31093.2665159896,0.0,1.0
2022-07-21,15.99,15.99,15.706,15.96,53942,12.4743866907821,12.4743866907821,12.2528278527469,12.4509825881727,69144.2875213549,0.0,1.0
2022-07-22,15.9957,16.24,15.9,16.2,23807,12.4788334702778,12.6694208791933,12.404174382954,12.6382154090475,30516.4445704814,0.0,1.0
2022-07-25,16.59,16.6,16.3,16.35,11686,12.942468742969,12.9502701105054,12.716229084412,12.7552359220942,14979.4250115783,0.0,1.0
2022-07-26,16.5848,16.74,16.5,16.67,5135,12.93841203185,13.0594892560157,12.872256435141,13.0048796832606,6582.17931152274,0.0,1.0
2022-07-27,17.1866,17.1866,16.75,16.8,10166,13.4078983301936,13.4078983301936,13.0672906235522,13.1062974612344,13031.0486623057,0.0,1.0
2022-07-28,17.65,17.65,17.235,17.47,10910,13.7694137018326,13.7694137018326,13.44565694907,13.6289890861765,13984.7276122128,0.0,1.0
2022-07-29,17.75,17.88,17.63,17.6595,10690,13.8474273771971,13.9488451551709,13.7538109667597,13.7768250009922,13702.7257721865,0.0,1.0
2022-08-01,17.5416,17.87,17.42,17.57,9673,13.6848468777375,13.9410437876345,13.5899822484943,13.707002761541,12399.1081753377,0.0,1.0
2022-08-02,17.4151,17.59,17.3865,17.47,18198,13.5861595784014,13.7226054966139,13.5638476672472,13.6289890861765,23326.6794763565,0.0,1.0
2022-08-03,17.4841,17.53,17.28,17.45,6900,13.6399890144029,13.6757972913952,13.480763102984,13.6133863511036,8844.60316446092,0.0,1.0
2022-08-04,18.04,18.1,17.75,17.8,101259,14.0736670357541,14.1204752409728,13.8474273771971,13.8864342148793,129796.474178282,0.0,1.0
2022-08-05,18.31,18.37,17.84,17.86,131801,14.2843039592382,14.3311121644569,13.9176396850251,13.933242420098,168946.020533205,0.0,1.0
2022-08-08,18.84,18.86,18.7,18.72,1614648,14.69777643867,14.7133791737429,14.5885572931598,14.6041600282327,2069698.66815805,0.0,1.0
2022-08-09,18.88,18.9988,18.68,18.97,29419,14.7289819088158,14.8216621551489,14.5729545580869,14.7991942166439,37710.0551442429,0.0,1.0
2022-08-10,19.3,19.4,19.18,19.29,11163,15.0566393453467,15.1346530207112,14.9630229349093,15.0488379778102,14309.0297282431,0.0,1.0
2022-08-11,18.94,19.47,18.91,19.45,9276,14.7757901140345,15.1892625934663,14.7523860114252,15.1736598583934,11890.2230367449,0.0,1.0
2022-08-12,19.68,19.68,19.23,19.24,12785,15.3530913117318,15.3530913117318,15.0020297725916,15.009831140128,16388.1523851641,0.0,1.0
2022-08-15,19.7428,19.8,19.45,19.45,2601,15.4020838998607,15.4467077221692,15.1736598583934,15.1736598583934,3334.03084503808,0.0,1.0
2022-08-16,19.6634,19.72,19.51,19.72,8819,15.3401410416213,15.3842967818776,15.2204680636121,15.3842967818776,11304.4283054175,0.0,1.0
2022-08-17,19.6049,19.71,19.35,19.35,8889,15.294503041533,15.3764954143411,15.0956461830289,15.0956461830289,11394.1561636077,0.0,1.0
2022-08-18,19.6289,19.74,19.4549,19.74,7021,15.3132263236205,15.3998995169505,15.1774825284863,15.3998995169505,8999.70417647537,0.0,1.0
2022-08-19,19.2272,19.36,19.1,19.36,3028,14.9998453896813,15.1034475505654,14.9006119946177,15.1034475505654,3881.37077999822,0.0,1.0
2022-08-22,19.1007,19.16,18.89,18.97,3846,14.9011580903453,14.9474201998364,14.7367832763523,14.7991942166439,4929.90489427776,0.0,1.0
2022-08-23,19.84,19.91,19.32,19.32,1591729,15.4779131923149,15.5325227650701,15.0722420804196,15.0722420804196,2040320.48556003,0.0,1.0
2022-08-24,19.7928,20.02,19.76,19.76,11907,15.4410907375429,15.618337807971,15.4155022520234,15.4155022520234,15262.7086781502,0.0,1.0
2022-08-25,19.85,19.85,19.705,19.83,6722,15.4857145598514,15.4857145598514,15.3725947305729,15.4701118247785,8616.43803934873,0.0,1.0
2022-08-26,19.8022,19.99,19.7354,19.96,4533,15.4484240230272,15.5949337053617,15.3963108878837,15.5715296027523,5810.51973108713,0.0,1.0
2022-08-29,19.9705,20.18,19.77,19.77,6139,15.5797210386656,15.7431596885542,15.4233036195598,15.4233036195598,7869.13316327906,0.0,1.0
2022-08-30,19.34,19.97,19.2716,19.97,54138,15.0878448154925,15.5793309702888,15.0344834615432,15.5793309702888,69395.5255242876,0.0,1.0
2022-08-31,18.8986,19.26,18.88,19.0,15562,14.7434924524336,15.0254338752009,14.7289819088158,14.8225983192532,19947.7847022233,0.0,1.0
2022-09-01,18.8656,18.95,18.58,18.95,27809,14.7177479395634,14.783591481571,14.4949408827224,14.783591481571,35646.3144058685,0.0,1.0
2022-09-02,19.0638,19.38,19.05,19.18,6604,14.8723710441358,15.1190502856383,14.8616051569355,14.9630229349093,8465.18250697097,0.0,1.0
2022-09-06,18.7102,18.97,18.655,18.97,14576,14.5965146880469,14.7991942166439,14.5534511392457,14.7991942166439,18683.9037282873,0.0,1.0
2022-09-07,18.8695,18.97,18.39,18.62,39421,14.7207904729026,14.7991942166439,14.3467148995298,14.5261463528682,50530.8842530743,0.0,1.0
2022-09-08,18.8446,19.04,18.56,18.82,2170357,14.7013650677368,14.853803789399,14.4793381476495,14.6821737035971,2782021.21597245,0.0,1.0
2022-09-09,19.44,19.44,19.15,19.16,11137,15.165858490857,15.165858490857,14.9396188323,14.9474201998364,14275.7022380581,0.0,1.0
2022-09-12,19.859,19.92,19.7101,19.81,8537,15.4927357906342,15.5403241326065,15.3765734280165,15.4545090897056,10942.9532195656,0.0,1.0
2022-09-13,19.0441,19.49,19.01,19.24,25115,14.857002350089,15.2048653285392,14.8303996867897,15.009831140128,32193.0736920921,0.0,1.0
2022-09-14,19.0574,19.1701,18.9801,19.085,11576,14.8673781689124,14.9552995810482,14.8070735978557,14.888909943313,14838.4240915652,0.0,1.0
2022-09-15,18.73,18.95,18.7,18.9,6823,14.6119613957691,14.783591481571,14.5885572931598,14.7445846438887,8745.90252045171,0.0,1.0
2022-09-16,18.5306,18.55,18.31,18.37,18341,14.4564021270923,14.471536780113,14.2843039592382,14.3311121644569,23509.9806723736,0.0,1.0
2022-09-19,19.2947,19.31,18.35,18.37,24035,15.0525046205524,15.0644407128831,14.315509429384,14.3311121644569,30808.7010228721,0.0,1.0
2022-09-20,19.4564,19.51,19.1,19.15,58034,15.1786527336168,15.2204680636121,14.9006119946177,14.9396188323,74389.5217458439,0.0,1.0
2022-09-21,19.26,19.62,19.12,19.48,25728,15.0254338752009,15.3062831065131,14.9162147296906,15.1970639610028,32978.833364529,0.0,1.0
2022-09-22,19.8822,19.8822,19.23,19.44,26066,15.5108349633188,15.5108349633188,15.0020297725916,15.165858490857,33412.090736933,0.0,1.0
2022-09-23,18.93,19.23,18.77,19.23,20533,14.7679887464981,15.0020297725916,14.6431668659149,15.0020297725916,26319.7444602718,0.0,1.0
2022-09-26,18.0847,18.62,17.96,18.43,21549,14.108539148642,14.5261463528682,14.0112560954625,14.3779203696756,27622.0802305752,0.0,1.0
2022-09-27,17.9685,18.37,17.95,18.24,10845,14.0178872578685,14.3311121644569,14.0034547279261,14.2296943864831,13901.4088867505,0.0,1.0
2022-09-28,18.0417,18.111,17.911,18.06,8495,14.0749932682353,14.1290567452629,13.9730293945339,14.089269770827,10889.1165046515,0.0,1.0
2022-09-29,17.83,17.83,17.48,17.71,18819,13.9098383174887,13.9098383174887,13.636790453713,13.8162219070513,24122.6937611579,0.0,1.0
2022-09-30,18.149,18.28,17.7,17.7,9033,14.1587019419014,14.2608998566289,13.8084205395148,13.8084205395148,11578.7391861704,0.0,1.0
2022-10-03,19.97,20.0,19.24,19.29,58244,15.5793309702888,15.6027350728981,15.009831140128,15.0488379778102,74658.7053204146,0.0,1.0
2022-10-04,19.9718,20.35,19.831,20.31,13937,15.5807352164453,15.8757829366739,15.4708919615321,15.8445774665281,17864.8165656655,0.0,1.0
2022-10-05,20.1126,20.21,19.7899,19.82,5491,15.6905784713585,15.7665637911636,15.4388283409573,15.462310457242,7038.5095617471,0.0,1.0
2022-10-06,20.1282,20.26,20.089,20.23,14877,15.7027486047154,15.8055706288458,15.6721672439725,15.7821665262365,19069.7335185051,0.0,1.0
2022-10-07,19.8651,20.09,19.8592,20.09,7387,15.4974946248314,15.6729473807262,15.4928918179849,15.6729473807262,9468.85269215549,0.0,1.0
2022-10-10,19.87,20.06,19.77,19.98,25258,15.5013172949243,15.6495432781168,15.4233036195598,15.5871323378252,32376.3748881092,0.0,1.0
2022-10-11,19.4159,19.815,19.41,19.73,9927,15.1470571950941,15.4584097734738,15.1424543882476,15.392098149414,12724.6921179136,0.0,1.0
2022-10-12,19.2525,19.33,19.16,19.27,30086,15.0195828495486,15.080043447956,14.9474201998364,15.0332352427373,38565.0334501406,0.0,1.0
2022-10-13,19.39,19.7,18.88,18.88,29531,15.1268516531747,15.3686940468047,14.7289819088158,14.7289819088158,37853.6197173472,0.0,1.0
2022-10-14,18.75,19.38,18.75,19.37,14965,14.627564130842,15.1190502856383,14.627564130842,15.1112489181018,19182.5342545156,0.0,1.0
2022-10-17,19.1732,19.43,19.11,19.13,9124,14.9577180049845,15.1580571233205,14.9084133621542,14.9240160972271,11695.3854018176,0.0,1.0
2022-10-18,19.6391,19.6391,19.39,19.62,13295,15.3211837185077,15.3211837185077,15.1268516531747,15.3062831065131,17041.8839234069,0.0,1.0
2022-10-19,19.77,19.77,19.52,19.52,6760,15.4233036195598,15.4233036195598,15.2282694311486,15.2282694311486,8665.14744808054,0.0,1.0
2022-10-20,20.1114,20.16,19.92,19.95,9110,15.6896423072542,15.7275569534813,15.5403241326065,15.5637282352159,11677.4398301795,0.0,1.0
2022-10-21,20.87,21.0,20.03,20.03,47139,16.2814540485692,16.382871826543,15.6261391755075,15.6261391755075,60424.0215318149,0.0,1.0
2022-10-24,19.565,20.16,19.52,20.16,218666,15.2633755850626,15.7275569534813,15.2282694311486,15.7275569534813,280291.883414494,0.0,1.0
2022-10-25,19.26,19.589,19.249,19.3,51156,15.0254338752009,15.2820988671501,15.0168523709108,15.0566393453467,65573.1187653858,0.0,1.0
2022-10-26,18.7327,19.21,18.73,18.99,8140,14.6140677650039,14.9864270375187,14.6119613957691,14.8147969517168,10434.0680809728,0.0,1.0
2022-10-27,19.3327,19.75,18.97,18.97,18788,15.0821498171909,15.4077008844869,14.7991942166439,14.7991942166439,24082.9571382451,0.0,1.0
2022-10-28,19.2388,19.2388,19.079,19.09,7448,15.0088949760236,15.0088949760236,14.8842291227912,14.8928106270813,9547.0441114355,0.0,1.0
2022-10-31,19.9444,19.959,18.9,18.95,266762,15.5593594693955,15.5707494659987,14.7445846438887,14.783591481571,341942.612950423,0.0,1.0
2022-11-01,20.35,20.63,19.96,19.96,1310137,15.8757829366739,16.0942212276944,15.5715296027523,15.5715296027523,1679368.38493874,0.0,1.0
2022-11-02,19.7011,20.26,19.69,20.18,83036,15.3695521972337,15.8055706288458,15.3608926792682,15.7431596885542,106437.749038286,0.0,1.0
2022-11-03,20.21,20.37,19.75,19.75,148455,15.7665637911636,15.8913856717467,15.4077008844869,15.4077008844869,190293.559823194,0.0,1.0
2022-11-04,20.68,21.09,20.66,20.99,199883,16.1332280653767,16.4530841343711,16.1176253303038,16.3750704590066,256215.335408976,0.0,1.0
2022-11-07,19.85,20.582,19.8,20.52,997359,15.4857145598514,16.0567746635195,15.4467077221692,16.0084061847935,1278441.24166718,0.0,1.0
2022-11-08,19.96,20.21,19.81,19.88,214961,15.5715296027523,15.7665637911636,15.4545090897056,15.5091186624607,275542.716063143,0.0,1.0
2022-11-09,19.4,20.04,19.32,19.8,1094067,15.1346530207112,15.6339405430439,15.0722420804196,15.4467077221692,1402404.12323656,0.0,1.0
2022-11-10,18.07,18.57,17.88,18.57,37087,14.0970711383635,14.4871395151859,13.9488451551709,14.4871395151859,47539.1010957045,0.0,1.0
2022-11-11,18.69,18.85,18.37,18.37,23184,14.5807559256233,14.7055778062065,14.3311121644569,14.3311121644569,29717.8666325887,0.0,1.0
2022-11-14,18.84,19.19,18.66,18.67,19977,14.69777643867,14.9708243024458,14.557351823014,14.5651531905504,25607.0489009328,0.0,1.0
2022-11-15,18.87,19.39,18.831,19.39,35928,14.7211805412794,15.1268516531747,14.6907552078872,15.1268516531747,46053.4641293842,0.0,1.0
2022-11-16,18.12,18.75,18.0434,18.69,40191,14.1360779760457,14.627564130842,14.0763195007165,14.5807559256233,51517.8906931665,0.0,1.0
2022-11-17,18.0,18.01,17.479,17.51,53130,14.0424615656083,14.0502629331448,13.6360103169593,13.6601945563223,68103.4443663491,0.0,1.0
2022-11-18,17.99,18.28,17.94,18.28,38640,14.0346601980719,14.2608998566289,13.9956533603896,14.2608998566289,49529.777720981,0.0,1.0
2022-11-21,18.39,18.39,17.9,18.24,21353,14.3467148995298,14.3467148995298,13.9644478902438,14.2296943864831,27370.8422276426,0.0,1.0
2022-11-22,17.98,18.26,17.83,18.26,18076,14.0268588305354,14.245297121556,13.9098383174887,14.245297121556,23170.2966377965,0.0,1.0
2022-11-23,18.04,18.06,17.8,17.89,12041,14.0736670357541,14.089269770827,13.8864342148793,13.9566465227074,15434.4734352571,0.0,1.0
2022-11-25,18.0734,18.38,18.0734,18.35,7101,14.0997236033259,14.3389135319934,14.0997236033259,14.315509429384,9102.25030012126,0.0,1.0
2022-11-28,18.06,18.14,17.94,17.94,19616,14.089269770827,14.1516807111186,13.9956533603896,13.9956533603896,25144.3095179805,0.0,1.0
2022-11-29,18.66,18.83,18.5,18.5,13328,14.557351823014,14.6899750711336,14.4325299424308,14.4325299424308,17084.1841994108,0.0,1.0
2022-11-30,19.2,19.23,18.68,18.87,13232,14.9786256699822,15.0020297725916,14.5729545580869,14.7211805412794,16961.1288510358,0.0,1.0
2022-12-01,19.0,19.23,18.95,19.2,160943,14.8225983192532,15.0020297725916,14.783591481571,14.9786256699822,206301.009724324,0.0,1.0
2022-12-02,19.05,19.48,19.05,19.25,28515,14.8616051569355,15.1970639610028,14.8616051569355,15.0176325076645,36551.2839470438,0.0,1.0
2022-12-05,18.41,18.82,18.41,18.77,24654,14.3623176346027,14.6821737035971,14.3623176346027,14.6431668659149,31602.1516545826,0.0,1.0
2022-12-06,18.66,18.765,18.33,18.6,291477,14.557351823014,14.6392661821467,14.2999066943111,14.5105436177953,373622.956024285,0.0,1.0
2022-12-07,18.6,18.8,18.53,18.64,10607,14.5105436177953,14.6665709685242,14.4559340450401,14.5417490879411,13596.3341689039,0.0,1.0
2022-12-08,18.2328,18.65,18.2,18.6,10513,14.2240774018569,14.5495504554775,14.1984889163373,14.5105436177953,13475.8424736199,0.0,1.0
2022-12-09,18.2,18.4,18.19,18.19,20573,14.1984889163373,14.3545162670663,14.1906875488009,14.1906875488009,26371.0175220948,0.0,1.0
2022-12-12,17.74,17.74,17.29,17.61,55154,13.8396260096606,13.8396260096606,13.4885644705204,13.7382082316868,70697.8612945911,0.0,1.0
2022-12-13,17.29,17.9082,17.25,17.87,21155,13.4885644705204,13.9708450116237,13.4573590003746,13.9410437876345,27117.040571619,0.0,1.0
2022-12-14,17.25,17.38,16.84,17.04,70048,13.4573590003746,13.5587767783485,13.1375029313802,13.2935302821092,89789.3858643709,0.0,1.0
2022-12-15,17.29,17.56,17.15,17.405,867308,13.4885644705204,13.6992013940046,13.3793453250101,13.5782801971896,1111738.41758874,0.0,1.0
2022-12-16,16.1,16.31,16.08,16.24,33981,13.3718560121752,13.5462715253774,13.3552450109178,13.4881330209767,40913.8491696191,1.0404,1.0
2022-12-19,16.4774,16.4774,16.14,16.26,11271,13.6853056059015,13.6853056059015,13.4050780146899,13.504744022234,13570.5245281416,0.0,1.0
2022-12-20,17.14,17.29,17.03,17.03,45658,14.2356280775579,14.3602105869881,14.1442675706424,14.1442675706424,54973.2063619809,0.0,1.0
2022-12-21,17.25,17.26,17.05,17.16,30529,14.3269885844734,14.3352940851021,14.1608785718998,14.2522390788153,36757.5675024073,0.0,1.0
2022-12-22,17.39,17.485,17.25,17.41,21791,14.4432655932749,14.5221678492474,14.3269885844734,14.4598765945323,26236.8290296098,0.0,1.0
2022-12-23,17.78,17.9,17.68,17.76,22636,14.7671801177934,14.8668461253376,14.6841251115066,14.7505691165361,27254.2270622849,0.0,1.0
2022-12-27,17.16,17.239,17.0401,17.1,44028,14.2522390788153,14.3178525337818,14.1526561262774,14.2024060750432,53010.6515770574,0.0,1.0
2022-12-28,17.5028,17.59,17.359,17.42,14466,14.5369516403664,14.6093756058485,14.417518541326,14.4681820951609,17417.3727108594,0.0,1.0
2022-12-29,17.4,17.79,17.3095,17.79,36194,14.4515710939036,14.7754856184221,14.376406313214,14.7754856184221,43578.3483960212,0.0,1.0
2022-12-30,17.23,17.49,17.1,17.28,143081,14.310377583216,14.5263205995617,14.2024060750432,14.3519050863594,172272.577412033,0.0,1.0
2023-01-03,15.95,16.54,15.945,16.47,46922,13.247273502745,13.7372980398371,13.2431207524306,13.6791595354363,56495.0893363016,0.0,1.0
2023-01-04,16.2092,16.2092,15.89,15.95,25420,13.4625520790403,13.4625520790403,13.1974404989729,13.247273502745,30606.2224740803,0.0,1.0
2023-01-05,16.8,16.8,16.43,16.45,41363,13.9532410561828,13.9532410561828,13.6459375329216,13.662548534179,49801.9347047749,0.0,1.0
2023-01-06,17.42,17.42,17.07,17.21,90778,14.4681820951609,14.4681820951609,14.1774895731571,14.2937665819587,109298.649242803,0.0,1.0
2023-01-09,17.25,17.435,17.05,17.13,31595,14.3269885844734,14.480640346104,14.1608785718998,14.2273225769292,38041.0542513204,0.0,1.0
2023-01-10,17.77,17.82,17.4399,17.48,10635,14.7588746171648,14.8004021203082,14.484710041412,14.518015098933,12804.7669556193,0.0,1.0
2023-01-11,18.16,18.16,17.8,17.9,7736,15.0827891416833,15.0827891416833,14.7837911190508,14.8668461253376,9314.30908967287,0.0,1.0
2023-01-12,18.3039,18.47,17.91,18.13,20650,15.20230529573,15.3402596611724,14.8751516259663,15.0578726397972,24863.0406801635,0.0,1.0
2023-01-13,18.13,18.26,18.03,18.03,25840,15.0578726397972,15.1658441479701,14.9748176335104,14.9748176335104,31111.9114370667,0.0,1.0
2023-01-17,18.17,18.19,17.94,18.0,1213409,15.091094642312,15.1077056435693,14.9000681278523,14.9499011316244,1460970.33068651,0.0,1.0
2023-01-18,18.05,18.57,18.05,18.56,73358,14.9914286347678,15.4233146674592,14.9914286347678,15.4150091668305,88324.5974922729,0.0,1.0
2023-01-19,18.22,18.31,17.84,18.02,2486537,15.1326221454554,15.2073716511135,14.8170131215655,14.9665121328818,2993843.61180298,0.0,1.0
2023-01-20,17.97,18.0554,17.9501,18.04,7434,14.9249846297384,14.9959136051073,14.9084566834873,14.9831231341391,8950.69464485884,0.0,1.0
2023-01-23,17.99,18.19,17.95,17.99,40935,14.9415956309957,15.1077056435693,14.908373628481,14.9415956309957,49286.6135710651,0.0,1.0
2023-01-24,18.31,18.31,18.14,18.2,11755,15.2073716511135,15.2073716511135,15.0661781404259,15.116011144198,14153.2708569163,0.0,1.0
2023-01-25,18.76,18.78,18.32,18.32,10589,15.5811191794041,15.5977301806615,15.2156771517422,15.2156771517422,12749.3819739589,0.0,1.0
2023-01-26,18.8314,18.8314,18.63,18.78,10243,15.6404204538929,15.6404204538929,15.4731476712313,15.5977301806615,12332.7905901653,0.0,1.0
2023-01-27,18.3704,18.58,18.32,18.58,14869,15.2575368749107,15.4316201680878,15.2156771517422,15.4316201680878,17902.5933110582,0.0,1.0
2023-01-30,18.28,18.49,18.26,18.475,8595,15.1824551492274,15.3568706624297,15.1658441479701,15.3444124114867,10348.5634211141,0.0,1.0
2023-01-31,18.67,18.71,18.53,18.59,73498,15.506369673746,15.5395916762607,15.3900926649445,15.4399256687165,88493.1604799349,0.0,1.0
2023-02-01,18.46,18.55,18.15,18.46,16654,15.3319541605437,15.4067036662018,15.0744836410546,15.3319541605437,20051.7714037503,0.0,1.0
2023-02-02,18.2,18.8,18.15,18.8,27228,15.116011144198,15.6143411819188,15.0744836410546,15.6143411819188,32783.0930576025,0.0,1.0
2023-02-03,17.69,18.06,17.58,17.95,44495,14.6924306121353,14.9997341353965,14.6010701052198,14.908373628481,53572.9295430449,0.0,1.0
2023-02-06,17.632,17.632,17.28,17.39,19208,14.644258708489,14.644258708489,14.3519050863594,14.4432655932749,23126.8419072436,0.0,1.0
2023-02-07,17.31,17.59,17.27,17.5,18406,14.3768215882455,14.6093756058485,14.3435995857307,14.5346261001904,22161.2167922077,0.0,1.0
2023-02-08,17.638,17.7527,17.32,17.535,10330,14.6492420088662,14.7445061010771,14.3851270888741,14.5636953523908,12437.540446784,0.0,1.0
2023-02-09,17.18,17.52,17.14,17.52,31823,14.2688500800726,14.5512371014477,14.2356280775579,14.5512371014477,38315.5711169416,0.0,1.0
2023-02-10,17.3621,17.39,17.165,17.25,9211,14.4200932465209,14.4432655932749,14.2563918291296,14.3269885844734,11090.2405668274,0.0,1.0
2023-02-13,17.62,17.67,17.56,17.56,5701,14.6342921077346,14.675819610878,14.5844591039625,14.5844591039625,6864.12566186982,0.0,1.0
2023-02-14,17.4485,17.725,17.35,17.62,17096,14.4918527719527,14.7214998643357,14.4100435907602,14.6342921077346,20583.9488362264,0.0,1.0
2023-02-15,17.58,17.679,17.41,17.53,23275,14.6010701052198,14.6832945614438,14.4598765945323,14.5595426020764,28023.5966988284,0.0,1.0
2023-02-16,17.69,17.78,17.31,17.41,144320,14.6924306121353,14.7671801177934,14.3768215882455,14.4598765945323,173764.359852843,0.0,1.0
2023-02-17,17.7,17.8,17.57,17.64,5343,14.700736112764,14.7837911190508,14.5927646045911,14.6509031089919,6433.08602199097,0.0,1.0
2023-02-21,17.43,17.7815,17.42,17.74,10502,14.4764875957896,14.7684259428877,14.4681820951609,14.7339581152787,12644.6321173403,0.0,1.0
2023-02-22,17.34,17.49,17.14,17.36,405439,14.4017380901315,14.5263205995617,14.2356280775579,14.4183490913889,488157.208248175,0.0,1.0
2023-02-23,17.48,17.74,17.29,17.67,557434,14.518015098933,14.7339581152787,14.3602105869881,14.675819610878,671162.431888925,0.0,1.0
2023-02-24,16.98,17.17,16.92,17.17,26723,14.102740067499,14.2605445794439,14.0529070637269,14.2605445794439,32175.0622806785,0.0,1.0
2023-02-27,16.96,17.16,16.86,16.98,86164,14.0861290662417,14.2522390788153,14.0030740599549,14.102740067499,103743.294777995,0.0,1.0
2023-02-28,16.73,16.99,16.73,16.99,14613,13.895102551782,14.1110455681277,13.895102551782,14.1110455681277,17594.3638479046,0.0,1.0
2023-03-01,16.85,16.85,16.6,16.75,157535,13.9947685593262,13.9947685593262,13.7871310436092,13.9117135530394,189675.501866806,0.0,1.0
2023-03-02,16.61,16.87,16.6,16.77,10792,13.7954365442378,14.0113795605835,13.7871310436092,13.9283245542967,12993.798306069,0.0,1.0
2023-03-03,16.73,16.81,16.7,16.73,6738,13.895102551782,13.9615465568115,13.870186049896,13.895102551782,8112.69579191002,0.0,1.0
2023-03-06,17.0359,17.05,16.6,16.67,15656,14.1491678160133,14.1608785718998,13.7871310436092,13.8452695480099,18850.1581059875,0.0,1.0
2023-03-07,16.79,16.95,16.69,16.94,9624,13.9449355555541,14.077823565613,13.8618805492673,14.0695180649843,11587.5013804307,0.0,1.0
2023-03-08,17.3264,17.39,17.21,17.25,17288,14.3904426092765,14.4432655932749,14.2937665819587,14.3269885844734,20815.1209335916,0.0,1.0
2023-03-09,17.06,17.36,17.05,17.34,7308,14.1691840725285,14.4183490913889,14.1608785718998,14.4017380901315,8798.98795596293,0.0,1.0
2023-03-10,16.65,16.97,16.57,16.75,15436,13.8286585467526,14.0944345668703,13.7622145417231,13.9117135530394,18585.2734110897,0.0,1.0
2023-03-13,16.37,16.6161,16.32,16.34,15029,13.5961045291495,13.8005028996213,13.5545770260061,13.5711880272635,18095.2367255292,0.0,1.0
2023-03-14,16.4171,16.61,16.32,16.58,19207,13.6352234371106,13.7954365442378,13.5545770260061,13.7705200423518,23125.6378859032,0.0,1.0
2023-03-15,16.18,16.22,15.8,16.06,3125643,13.4383000172046,13.4715220197193,13.1226909933147,13.3386340096604,3763340.87460864,0.0,1.0
2023-03-16,16.46,16.519,16.15,16.24,42968,13.6708540348076,13.7198564885169,13.4133835153186,13.4881330209767,51734.3889561874,0.0,1.0
2023-03-17,16.2192,16.31,16.15,16.31,12623,13.470857579669,13.5462715253774,13.4133835153186,13.5462715253774,15198.3613804215,0.0,1.0
2023-03-20,16.08,16.24,16.04,16.22,75048,13.3552450109178,13.4881330209767,13.3220230084031,13.4715220197193,90359.3935576228,0.0,1.0
2023-03-21,16.1059,16.2,16.1,16.2,12372,13.3767562575461,13.454911018462,13.3718560121752,13.454911018462,14896.1520239701,0.0,1.0
2023-03-22,16.0299,16.06,15.95,16.02,16617,13.3136344527681,13.3386340096604,13.247273502745,13.3054120071457,20007.2226141539,0.0,1.0
2023-03-23,15.47,16.0499,15.35,16.0499,36145,12.8486094725683,13.3302454540255,12.7489434650241,13.3302454540255,43519.3513503395,0.0,1.0
2023-03-24,15.7488,15.7488,15.44,15.47,23611,13.0801668300959,13.0801668300959,12.8236929706823,12.8486094725683,28428.1478692175,0.0,1.0
2023-03-27,16.0178,16.0199,15.83,15.91,8305,13.3035847970074,13.3053289521394,13.1476074952008,13.2140515002302,9999.39723238538,0.0,1.0
2023-03-28,16.3637,16.45,16.28,16.28,35310,13.5908720637535,13.662548534179,13.5213550234914,13.5213550234914,42513.9935310688,0.0,1.0
2023-03-29,16.568,16.649,16.34,16.46,36426,13.7605534415974,13.8278279966897,13.5711880272635,13.6708540348076,43857.6813470041,0.0,1.0
2023-03-30,16.97,17.04,16.72,17.04,21391,14.0944345668703,14.1525730712711,13.8867970511533,14.1525730712711,25755.2204934324,0.0,1.0
2023-03-31,16.8232,17.1199,16.73,17.08,45761,13.9725098176413,14.2189340212943,13.895102551782,14.1857950737858,55097.2205600467,0.0,1.0
2023-04-03,16.765,16.765,16.66,16.69,20477,13.9241718039824,13.9241718039824,13.8369640473812,13.8618805492673,24654.7449882667,0.0,1.0
2023-04-04,16.82,16.9649,16.74,16.89,76784,13.9698520574401,14.0901987615497,13.9034080524107,14.0279905618409,92449.5746046334,0.0,1.0
2023-04-05,16.7453,16.83,16.5959,16.78,17893,13.9078099677439,13.9781575580688,13.7837257883514,13.9366300549254,21543.5538445601,0.0,1.0
2023-04-06,16.66,16.71,16.59,16.69,10458,13.8369640473812,13.8784915505247,13.7788255429805,13.8618805492673,12591.6551783608,0.0,1.0
2023-04-10,16.79,16.839,16.7,16.7,36354,13.9449355555541,13.9856325086346,13.870186049896,13.870186049896,43770.9918104922,0.0,1.0
2023-04-11,17.711,17.76,17.42,17.42,21368,14.7098721634555,14.7505691165361,14.4681820951609,14.4681820951609,25727.5280026022,0.0,1.0
2023-04-12,18.09,18.25,18.02,18.08,28691,15.0246506372825,15.1575386473414,14.9665121328818,15.0163451366538,34544.5762786718,0.0,1.0
2023-04-13,18.02,18.2,17.96,18.04,829177,14.9665121328818,15.116011144198,14.9166791291097,14.9831231341391,998346.803005128,0.0,1.0
2023-04-14,18.06,18.06,17.66,17.66,16244,14.9997341353965,14.9997341353965,14.6675141102493,14.6675141102493,19558.1226541683,0.0,1.0
2023-04-17,17.9281,18.06,17.87,18.01,25846,14.8901845821042,14.9997341353965,14.8419296234516,14.9582066322531,31119.1355651092,0.0,1.0
2023-04-18,17.85,17.87,17.5937,17.69,14982,14.8253186221942,14.8419296234516,14.6124486410811,14.6924306121353,18038.6477225283,0.0,1.0
2023-04-19,17.08,17.42,17.04,17.42,32216,14.1857950737858,14.4681820951609,14.1525730712711,14.4681820951609,38788.751503736,0.0,1.0
2023-04-20,17.2151,17.31,17.2001,17.27,7134,14.2980023872793,14.3768215882455,14.2855441363363,14.3435995857307,8589.48824272573,0.0,1.0
2023-04-21,17.0387,17.2,16.91,17.2,14071,14.1514933561894,14.28546108133,14.0446015630983,14.28546108133,16941.784281384,0.0,1.0
2023-04-24,17.2,17.26,17.01,17.07,27191,14.28546108133,14.3352940851021,14.1276565693851,14.1774895731571,32738.5442680061,0.0,1.0
2023-04-25,17.0,17.0686,16.8602,17.06,11342,14.1193510687564,14.1763268030691,14.0032401699674,14.1691840725285,13656.010043313,0.0,1.0
2023-04-26,16.9054,17.069,16.905,16.99,13964,14.0407810328091,14.1766590230943,14.0404488127839,14.1110455681277,16812.9539979565,0.0,1.0
2023-04-27,17.2154,17.23,17.01,17.09,11474,14.2982515522981,14.310377583216,14.1276565693851,14.1941005744145,13814.9408602517,0.0,1.0
2023-04-28,17.3989,17.42,17.11,17.17,16577,14.4506574888344,14.4681820951609,14.2107115756719,14.2605445794439,19959.0617605361,0.0,1.0
2023-05-01,17.26,17.46,17.1977,17.39,53543,14.3352940851021,14.5014040976757,14.2835508161854,14.4432655932749,64466.9146313797,0.0,1.0
2023-05-02,16.87,17.22,16.81,17.22,137908,14.0113795605835,14.3020720825873,13.9615465568115,14.3020720825873,166044.175017918,0.0,1.0
2023-05-03,17.04,17.1,16.83,16.93,19091,14.1525730712711,14.2024060750432,13.9781575580688,14.0612125643556,22985.9714104117,0.0,1.0
2023-05-04,17.0594,17.23,16.8,17.21,73548,14.1686857424907,14.310377583216,13.9532410561828,14.2937665819587,88553.3615469574,0.0,1.0
2023-05-05,17.71,17.755,17.26,17.26,29086,14.7090416133927,14.7464163662217,14.3352940851021,14.3352940851021,35020.164708147,0.0,1.0
2023-05-08,17.654,17.91,17.61,17.88,16989,14.6625308098721,14.8751516259663,14.6259866071059,14.8502351240802,20455.1185527989,0.0,1.0
2023-05-09,17.8832,18.0,17.66,17.68,2425,14.8528928842814,14.9499011316244,14.6675141102493,14.6841251115066,2919.75175057611,0.0,1.0
2023-05-10,18.0562,18.08,17.94,18.07,23017,14.9965780451576,15.0163451366538,14.9000681278523,15.0080396360252,27712.9591929938,0.0,1.0
2023-05-11,18.2071,18.2071,17.87,17.89,15934,15.1219080496444,15.1219080496444,14.8419296234516,14.8585406247089,19184.8760386307,0.0,1.0
2023-05-12,18.35,18.41,18.18,18.18,27045,15.2405936536282,15.2904266574003,15.0994001429406,15.0994001429406,32562.7571523013,0.0,1.0
2023-05-15,18.52,18.53,18.35,18.42,59413,15.3817871643158,15.3900926649445,15.2405936536282,15.298732158029,71534.5198997846,0.0,1.0
2023-05-16,18.1983,18.64,18.19,18.63,22857,15.1145992090911,15.4814531718599,15.1077056435693,15.4731476712313,27520.3157785229,0.0,1.0
2023-05-17,18.4348,18.48,18.29,18.43,8720,15.3110242989594,15.348565161801,15.1907606498561,15.3070376586576,10499.0660886695,0.0,1.0
2023-05-18,18.4,18.4,18.16,18.24,2119034,15.2821211567716,15.2821211567716,15.0827891416833,15.1492331467127,2551362.15712589,0.0,1.0
2023-05-19,18.42,18.489,18.29,18.31,10429,15.298732158029,15.3560401123669,15.1907606498561,15.2073716511135,12556.7385594879,0.0,1.0
2023-05-22,18.4,18.62,18.39,18.59,39846,15.2821211567716,15.4648421706026,15.2738156561429,15.4399256687165,47975.4343313218,0.0,1.0
2023-05-23,18.31,18.63,18.31,18.41,41754,15.2073716511135,15.4731476712313,15.2073716511135,15.2904266574003,50272.7070488884,0.0,1.0
2023-05-24,18.26,18.38,18.2194,18.36,11111,15.1658441479701,15.2655101555142,15.1321238154176,15.2488991542569,13377.8811136705,0.0,1.0
2023-05-25,18.1449,18.39,18.1,18.39,4989,15.070247835734,15.2738156561429,15.0329561379112,15.2738156561429,6006.86246747388,0.0,1.0
2023-05-26,18.43,18.53,18.2187,18.39,34575,15.3070376586576,15.3900926649445,15.1315424303736,15.2738156561429,41629.0378458429,0.0,1.0
2023-05-30,17.97,18.11,17.8001,18.11,21506,14.9249846297384,15.0412616385399,14.7838741740571,15.0412616385399,25893.6829475833,0.0,1.0
2023-05-31,17.79,17.84,17.55,17.8,20027,14.7754856184221,14.8170131215655,14.5761536033338,14.7837911190508,24112.9353850671,0.0,1.0
2023-06-01,18.2857,18.2857,17.83,17.86,11959,15.1871892845858,15.1871892845858,14.8087076209368,14.8336241228229,14398.8912103668,0.0,1.0
2023-06-02,18.84,18.87,18.7201,18.85,17035,15.6475631844335,15.6724796863196,15.5479802318957,15.6558686850622,20510.5035344594,0.0,1.0
2023-06-05,18.9428,19.0,18.83,18.91,8537,15.7329437308964,15.7804511944924,15.6392576838049,15.7057016888343,10278.7301833683,0.0,1.0
2023-06-06,19.3099,19.32,18.86,18.94,9301,16.0378386589752,16.0462272146102,15.6641741856909,15.7306181907203,11198.6024874674,0.0,1.0
2023-06-07,19.46,19.55,19.29,19.55,65909,16.1625042234117,16.2372537290698,16.0213107127241,16.2372537290698,79355.8425273074,0.0,1.0
2023-06-08,19.5918,19.62,19.5,19.5,8897,16.2719707216977,16.2953922334706,16.1957262259264,16.1957262259264,10712.1778659281,0.0,1.0
2023-06-09,19.95,20.01,19.68,19.68,17270,16.569473754217,16.6193067579891,16.3452252372427,16.3452252372427,20793.4485494637,0.0,1.0
2023-06-12,20.0,20.04,19.8,19.92,8895,16.6110012573604,16.6442232598752,16.4448912447868,16.544557252331,10709.7698232472,0.0,1.0
2023-06-13,19.9445,20.149,19.88,20.09,60419,16.5649057288713,16.7347532167278,16.5113352498163,16.6857507630186,72745.765368271,0.0,1.0
2023-06-14,20.4687,20.4687,20.08,20.12,21243,17.0002800718267,17.0002800718267,16.6774452623899,16.7106672649046,25577.0253350466,0.0,1.0
2023-06-15,20.67,20.67,20.525,20.6,11693,17.167469799482,17.167469799482,17.0470400403662,17.1093312950813,14078.6215338088,0.0,1.0
2023-06-16,19.3,19.4825,19.16,19.24,14788,16.9723735897143,17.1328636508606,16.8492579263692,16.919609733995,16816.0568992521,1.1351,1.0
2023-06-20,19.51,19.565,19.39,19.55,13791,17.1570470847319,17.2054139524746,17.0515193732933,17.1922229885448,15682.3262576134,0.0,1.0
2023-06-21,19.8031,19.84,19.55,19.55,6149,17.4147985199208,17.4472482911882,17.1922229885448,17.1922229885448,6992.28657516238,0.0,1.0
2023-06-22,19.5998,19.63,19.4564,19.63,53826,17.2360169887918,17.2625747961706,17.1099113736227,17.2625747961706,61207.8089436805,0.0,1.0
2023-06-23,19.5117,19.63,19.38,19.46,17596,17.158542060644,17.2625747961706,17.0427253973401,17.1130772049658,20009.1518257533,0.0,1.0
2023-06-26,19.5095,19.63,19.39,19.5,16355,17.1566073859343,17.2625747961706,17.0515193732933,17.1482531087787,18597.958519561,0.0,1.0
2023-06-27,19.32,19.58,19.14,19.57,20889,16.9899615416208,17.2186049164045,16.8316699744628,17.2098109404513,23753.760655158,0.0,1.0
2023-06-28,18.96,19.11,18.92,19.08,61402,16.6733784073048,16.8052880466031,16.638202503492,16.7789061187435,69822.7972496539,0.0,1.0
2023-06-29,19.22,19.22,18.975,19.0,19987,16.9020217820886,16.9020217820886,16.6865693712347,16.7085543111177,22728.0585099643,0.0,1.0
2023-06-30,19.32,19.47,19.27,19.36,97883,16.9899615416208,17.1218711809191,16.9459916618547,17.0251374454336,111306.877026609,0.0,1.0
2023-07-03,19.54,19.63,19.54,19.54,12913,17.1834290125916,17.2625747961706,17.1834290125916,17.1834290125916,14683.9155220478,0.0,1.0
2023-07-05,19.35,19.459,19.199,19.26,20947,17.0163434694804,17.1121978073705,16.8835544325868,16.9371976859014,23819.714895093,0.0,1.0
2023-07-06,18.7084,19.11,18.645,19.01,19577,16.4521219723218,16.8052880466031,16.3963681647784,16.7173482870709,22261.830262149,0.0,1.0
2023-07-07,19.1455,19.289,19.0201,19.0201,8998,16.8365066612371,16.9627002161658,16.7262302027837,16.7262302027837,10232.0043264451,0.0,1.0
2023-07-10,18.9365,19.07,18.93,19.07,19178,16.6527125638148,16.7701121427903,16.6469964794452,16.7701121427903,21808.1105770798,0.0,1.0
2023-07-11,18.9574,19.009,18.46,18.57,13965,16.671091973557,16.7164688894756,16.2336796096439,16.3304133451293,15880.1889774179,0.0,1.0
2023-07-12,19.1,19.43,19.1,19.28,29458,16.7964940706499,17.0866952771062,16.7964940706499,16.9547856378079,33497.9310344989,0.0,1.0
2023-07-13,19.4782,19.54,19.39,19.39,10463,17.1290822412007,17.1834290125916,17.0515193732933,17.0515193732933,11897.9174558341,0.0,1.0
2023-07-14,19.23,19.429,19.23,19.41,8668,16.9108157580418,17.0858158795109,16.9108157580418,17.0691073251997,9856.74744405716,0.0,1.0
2023-07-17,19.31,19.31,18.87,19.01,12070,16.9811675656675,16.9811675656675,16.5942326237259,16.7173482870709,13725.3047588567,0.0,1.0
2023-07-18,19.2236,19.3331,19.14,19.2,24870,16.9051876134317,17.0014816501195,16.8316699744628,16.8844338301821,28280.7232272384,0.0,1.0
2023-07-19,19.2572,19.27,19.031,19.16,10777,16.9347353726345,16.9459916618547,16.7358156365727,16.8492579263692,12254.9800651366,0.0,1.0
2023-07-20,19.2799,19.3508,19.2127,19.32,14387,16.9546976980483,17.0170469875567,16.8956021796427,16.9899615416208,16360.0629300474,0.0,1.0
2023-07-21,19.725,19.775,19.58,19.58,13649,17.3461175677262,17.3900874474923,17.2186049164045,17.2186049164045,15520.8520839797,0.0,1.0
2023-07-24,20.11,20.168,19.81,19.82,34526,17.6846856419251,17.7356907024538,17.4208663633285,17.4296603392817,39260.9670343238,0.0,1.0
2023-07-25,20.15,20.3,20.12,20.3,110774,17.719861545738,17.8517711850363,17.6934796178783,17.8517711850363,125965.775423164,0.0,1.0
2023-07-26,20.33,20.37,20.12,20.18,18440,17.878153112896,17.9133290167088,17.6934796178783,17.7462434735977,20968.8997310122,0.0,1.0
2023-07-27,19.76,20.25,19.76,20.25,25378,17.3768964835624,17.8078013052702,17.3768964835624,17.8078013052702,28858.3913977023,0.0,1.0
2023-07-28,19.94,19.95,19.86,19.94,38215,17.5351880507204,17.5439820266736,17.4648362430946,17.5351880507204,43455.884122594,0.0,1.0
2023-07-31,20.24,20.25,20.0701,20.09,20441,17.799007329317,17.8078013052702,17.6495976778718,17.6670976900187,23244.3210087647,0.0,1.0
2023-08-01,19.83,19.96,19.72,19.92,22589,17.438454315235,17.5527760026268,17.3417205797496,17.517600098814,25686.90217049,0.0,1.0
2023-08-02,19.72,19.8,19.57,19.8,62235,17.3417205797496,17.4120723873753,17.2098109404513,17.4120723873753,70770.0365921661,0.0,1.0
2023-08-03,19.29,19.655,19.29,19.63,26144,16.9635796137611,17.2845597360536,16.9635796137611,17.2625747961706,29729.4422216694,0.0,1.0
2023-08-04,19.17,19.6199,19.17,19.42,18769,16.8580519023225,17.2536928804578,16.8580519023225,17.077901301153,21343.0194713323,0.0,1.0
2023-08-07,19.1746,19.24,19.03,19.21,45851,16.8620971312609,16.919609733995,16.7349362389774,16.8932278061353,52139.100952638,0.0,1.0
2023-08-08,19.11,19.17,18.8,18.9,20268,16.8052880466031,16.8580519023225,16.5326747920533,16.6206145515855,23047.5954310281,0.0,1.0
2023-08-09,18.97,19.08,18.8954,19.04,46940,16.6821723832581,16.7789061187435,16.616569322647,16.7437302149306,53377.4486645181,0.0,1.0
2023-08-10,19.05,19.34,19.04,19.2,18704,16.7525241908838,17.0075494935272,16.7437302149306,16.8844338301821,21269.1052369227,0.0,1.0
2023-08-11,18.91,19.11,18.87,19.06,17332,16.6294085275387,16.8052880466031,16.5942326237259,16.761318166837,19708.946319843,0.0,1.0
2023-08-14,18.54,18.69,18.47,18.69,32591,16.3040314172696,16.4359410565679,16.2424735855971,16.4359410565679,37060.5971330488,0.0,1.0
2023-08-15,18.37,18.55,18.37,18.55,79574,16.1545338260649,16.3128253932228,16.1545338260649,16.3128253932228,90486.9429064841,0.0,1.0
2023-08-16,18.2598,18.59,18.2598,18.42,9228,16.0576242110604,16.3480012970357,16.0576242110604,16.198503705831,10493.5470020489,0.0,1.0
2023-08-17,18.15,18.501,18.15,18.44,46218,15.961066355094,16.2697349110521,15.961066355094,16.2160916577374,52556.4320915361,0.0,1.0
2023-08-18,18.27,18.34,18.09,18.09,8358,16.0665940665327,16.1281518982052,15.9083024993747,15.9083024993747,9504.23340302604,0.0,1.0
2023-08-21,18.09,18.15,18.0301,18.15,62002,15.9083024993747,15.961066355094,15.8556265834149,15.961066355094,70505.0824903592,0.0,1.0
2023-08-22,18.53,18.54,18.32,18.37,729593,16.2952374413164,16.3040314172696,16.1105639462988,16.1545338260649,829650.892703276,0.0,1.0
2023-08-23,19.13,19.1599,18.73,18.88,11635,16.8228759985096,16.8491699866097,16.4711169603808,16.6030265996791,13230.6479593453,0.0,1.0
2023-08-24,18.92,19.16,18.9076,19.03,29039,16.638202503492,16.8492579263692,16.62729797331,16.7349362389774,33021.4685080729,0.0,1.0
2023-08-25,18.74,18.91,18.66,18.84,410934,16.479910936334,16.6294085275387,16.4095591287082,16.5678506958662,467290.338506713,0.0,1.0
2023-08-28,18.995,19.0,18.67,18.73,16901,16.7041573231411,16.7085543111177,16.4183531046615,16.4711169603808,19218.8380886029,0.0,1.0
2023-08-29,19.26,19.31,18.9401,19.0,215084,16.9371976859014,16.9811675656675,16.6558783951579,16.7085543111177,244581.064519797,0.0,1.0
2023-08-30,19.07,19.26,19.06,19.26,14675,16.7701121427903,16.9371976859014,16.761318166837,16.9371976859014,16687.5598455859,0.0,1.0
2023-08-31,18.51,18.85,18.51,18.85,11615,16.2776494894099,16.5766446718194,16.2776494894099,16.5766446718194,13207.9051179885,0.0,1.0
2023-09-01,18.86,18.93,18.73,18.91,8737,16.5854386477726,16.6469964794452,16.4711169603808,16.6294085275387,9935.21024673831,0.0,1.0
2023-09-05,18.64,18.8,18.6024,18.62,215892,16.3919711768018,16.5326747920533,16.3589058272177,16.3743832248954,245499.875310613,0.0,1.0
2023-09-06,18.45,18.76,18.44,18.62,12894,16.2248856336906,16.4974988882404,16.2160916577374,16.3743832248954,14662.3098227588,0.0,1.0
2023-09-07,18.08,18.31,18.08,18.31,30648,15.8995085234215,16.1017699703456,15.8995085234215,16.1017699703456,34851.1300952312,0.0,1.0
2023-09-08,18.34,18.41,18.23,18.33,29244,16.1281518982052,16.1897097298778,16.0314181627198,16.119357922252,33254.5826319806,0.0,1.0
2023-09-11,18.75,18.754,18.54,18.64,19375,16.4887049122872,16.4922225026685,16.3040314172696,16.3919711768018,22032.1275644448,0.0,1.0
2023-09-12,18.84,18.87,18.79,18.8,8684,16.5678506958662,16.5942326237259,16.5238808161001,16.5326747920533,9874.94171714265,0.0,1.0
2023-09-13,19.01,19.16,18.97,18.97,4919,16.7173482870709,16.8492579263692,16.6821723832581,16.6821723832581,5593.60183171635,0.0,1.0
2023-09-14,19.39,19.4298,19.21,19.25,19034,17.0515193732933,17.0865193975871,16.8932278061353,16.9284037099482,21644.3621193106,0.0,1.0
2023-09-15,19.2939,19.4598,19.29,19.44,29785,16.9670092643829,17.1129013254468,16.9635796137611,17.0954892530594,33869.7764906832,0.0,1.0
2023-09-18,19.32,19.49,19.29,19.48,29505,16.9899615416208,17.1394591328255,16.9635796137611,17.1306651568723,33551.3767116874,0.0,1.0
2023-09-19,19.1589,19.294,19.13,19.294,5303,16.8482905890144,16.9670972041424,16.8228759985096,16.9670972041424,6030.26438576778,0.0,1.0
2023-09-20,19.26,19.48,19.26,19.31,9577,16.9371976859014,17.1306651568723,16.9371976859014,16.9811675656675,10890.4095837259,0.0,1.0
2023-09-21,18.66,18.8998,18.64,18.79,12338,16.4095591287082,16.6204386720665,16.3919711768018,16.5238808161001,14030.0588330385,0.0,1.0
2023-09-22,18.68,18.82,18.65,18.78,6010,16.4271470806147,16.5502627439598,16.400765152755,16.5150868401469,6834.2238277323,0.0,1.0
2023-09-25,18.57,18.57,18.46,18.54,10648,16.3304133451293,16.3304133451293,16.2336796096439,16.3040314172696,12108.2887383849,0.0,1.0
2023-09-26,18.18,18.4,18.18,18.39,7146,15.9874482829537,16.1809157539245,15.9874482829537,16.1721217779713,8126.01721680116,0.0,1.0
2023-09-27,18.0,18.27,17.7826,18.27,43262,15.8291567157957,16.0665940665327,15.6379756785727,16.0665940665327,49195.0401389943,0.0,1.0
2023-09-28,18.2191,18.265,17.92,17.93,10424,16.0218327289308,16.0621970785561,15.75880490817,15.7675988841232,11853.5689151883,0.0,1.0
2023-09-29,18.39,18.48,18.28,18.47,111573,16.1721217779713,16.2512675615503,16.0753880424859,16.2424735855971,126874.35193537,0.0,1.0
2023-10-02,18.0282,18.3,17.95,18.3,710875,15.8539557279838,16.0929759943923,15.7851868360296,16.0929759943923,808365.867477405,0.0,1.0
2023-10-03,17.43,17.98,17.4299,17.89,93735,15.3279000864622,15.8115687638893,15.3278121467027,15.7324229803103,106590.011729199,0.0,1.0
2023-10-04,17.47,17.63,17.3001,17.48,70123,15.3630759902751,15.5037796055266,15.2136663388299,15.3718699662283,79739.8132233064,0.0,1.0
2023-10-05,17.38,17.5022,17.2566,17.5022,30480,15.2839302066961,15.3913925928445,15.1754125434334,15.3913925928445,34660.0902278337,0.0,1.0
2023-10-06,17.5539,17.6045,17.01,17.16,30253,15.4368574485226,15.4813549668459,14.958553096427,15.0904627357253,34401.9589784335,0.0,1.0
2023-10-09,17.82,17.82,17.4699,17.52,10035,15.6708651486378,15.6708651486378,15.3629880505156,15.4070458700412,11411.2206507976,0.0,1.0
2023-10-10,18.28,18.31,18.0186,18.03,10311,16.0753880424859,16.1017699703456,15.8455135110687,15.8555386436554,11725.0718615221,0.0,1.0
2023-10-11,18.3721,18.38,18.19,18.37,14181,16.156380561015,16.1633278020181,15.9962422589069,16.1545338260649,16125.8116640719,0.0,1.0
2023-10-12,18.03,18.34,17.91,18.34,9268,15.8555386436554,16.1281518982052,15.7500109322168,16.1281518982052,10539.0326847626,0.0,1.0
2023-10-13,18.0713,18.3398,18.05,18.3,6798,15.8918577643422,16.1279760186861,15.8731265955618,16.0929759943923,7730.29177719204,0.0,1.0
2023-10-16,18.36,18.3792,18.21,18.24,4451,16.1457398501117,16.1626242839418,16.0138302108134,16.040212138673,5061.41934396612,0.0,1.0
2023-10-17,18.3093,18.5,18.2617,18.405,6570,16.1011543920288,16.2688555134567,16.0592950664915,16.1853127419011,7471.02338572401,0.0,1.0
2023-10-18,17.9693,18.13,17.96,18.13,19265,15.8021592096194,15.9434784031876,15.7939808119829,15.9434784031876,21907.0419369821,0.0,1.0
2023-10-19,18.0,18.12,17.94,17.94,11180,15.8291567157957,15.9346844272344,15.7763928600764,15.7763928600764,12713.2483184771,0.0,1.0
2023-10-20,17.9008,17.9492,17.79,17.94,5974,15.7419204743398,15.7844833179534,15.6444832207781,15.7763928600764,6793.28671328998,0.0,1.0
2023-10-23,17.8353,18.07,17.75,17.79,15007,15.6843199318462,15.8907145474683,15.6093073169652,15.6444832207781,17065.0910121096,0.0,1.0
2023-10-24,18.119,18.138,17.94,17.94,23429,15.9338050296391,15.9505135839502,15.7763928600764,15.7763928600764,26642.1015074775,0.0,1.0
2023-10-25,17.9156,18.1,17.88,18.1,12924,15.7549355587506,15.9170964753279,15.7236290043571,15.9170964753279,14696.424084794,0.0,1.0
2023-10-26,18.21,18.24,17.96,17.98,14409,16.0138302108134,16.040212138673,15.7939808119829,15.8115687638893,16385.0800555398,0.0,1.0
2023-10-27,17.9237,18.5,17.8752,18.5,7918,15.7620586792727,16.2688555134567,15.7194078958996,16.2688555134567,9003.89089317542,0.0,1.0
2023-10-30,17.6644,18.17,17.655,18.17,17473,15.5340308828057,15.9786543070005,15.5257645454097,15.9786543070005,19869.2833514087,0.0,1.0
2023-10-31,17.78,17.815,17.57,17.57,26735,15.6356892448249,15.6664681606612,15.4510157498073,15.4510157498073,30401.4931837642,0.0,1.0
2023-11-01,18.32,18.38,17.93,17.93,51334,16.1105639462988,16.1633278020181,15.7675988841232,15.7675988841232,58374.0509106172,0.0,1.0
2023-11-02,18.8008,18.89,18.59,18.63,46803,16.5333783101296,16.6118205756323,16.3480012970357,16.3831772008486,53221.6602012237,0.0,1.0
2023-11-03,19.0662,19.109,18.91,18.91,19215,16.766770431928,16.8044086490078,16.6294085275387,16.6294085275387,21850.1848335901,0.0,1.0
2023-11-06,19.15,19.18,19.05,19.12,19349,16.840463950416,16.8668458782757,16.7525241908838,16.8140820225564,22002.5618706809,0.0,1.0
2023-11-07,19.3025,19.41,19.275,19.34,22151,16.9745720837026,17.0691073251997,16.9503886498313,17.0075494935272,25188.8339447751,0.0,1.0
2023-11-08,19.1394,19.31,19.1394,19.31,2440,16.8311423359056,16.9811675656675,16.8311423359056,16.9811675656675,2774.62664553524,0.0,1.0
2023-11-09,19.0404,19.333,18.97,19.27,11676,16.7440819739687,17.0013937103599,16.6821723832581,16.9459916618547,13277.2707841269,0.0,1.0
2023-11-10,19.3769,19.419,19.25,19.25,37999,17.0399992647946,17.0770219035576,16.9284037099482,16.9284037099482,43210.26143594,0.0,1.0
2023-11-13,19.3623,19.39,19.25,19.25,8176,17.0271600599029,17.0515193732933,16.9284037099482,16.9284037099482,9297.27354667874,0.0,1.0
2023-11-14,19.9723,20.01,19.87,19.9,13845,17.5635925930493,17.5967458823929,17.4736302190479,17.5000121469075,15743.7319292768,0.0,1.0
2023-11-15,20.13,20.24,20.0,20.12,28384,17.7022735938316,17.799007329317,17.5879519064397,17.6934796178783,32276.6404536361,0.0,1.0
2023-11-16,20.155,20.1746,19.92,20.09,28328,17.7242585337146,17.7414947265829,17.517600098814,17.6670976900187,32212.9604978371,0.0,1.0
2023-11-17,20.04,20.22,20.02,20.07,16175,17.6231278102526,17.7814193774105,17.6055398583461,17.6495097381122,18393.2729473494,0.0,1.0
2023-11-20,20.4,20.4785,20.21,20.25,19928,17.9397109445685,18.0087436558013,17.7726254014573,17.8078013052702,22660.9671279616,0.0,1.0
2023-11-21,20.1758,20.33,20.08,20.33,47752,17.7425500036973,17.878153112896,17.6583037140655,17.878153112896,54300.8080236062,0.0,1.0
2023-11-22,20.17,20.3999,20.1445,20.38,11289,17.7374494976444,17.939623004809,17.7150248589637,17.9221229926621,12837.1968038719,0.0,1.0
2023-11-24,20.1697,20.32,20.14,20.21,13027,17.7371856783658,17.8693591369427,17.7110675697848,17.7726254014573,14813.5497177818,0.0,1.0
2023-11-27,20.14,20.2,19.9863,20.18,8444,17.7110675697848,17.7638314255041,17.5759041593838,17.7462434735977,9602.02762086048,0.0,1.0
2023-11-28,20.39,20.51,20.14,20.14,27617,17.9309169686153,18.0364446800539,17.7110675697848,17.7110675697848,31404.4524876011,0.0,1.0
2023-11-29,20.1911,20.39,20.1911,20.33,24476,17.7560047869057,17.9309169686153,17.7560047869057,17.878153112896,27832.6892525085,0.0,1.0
2023-11-30,20.3469,20.3469,20.12,20.16,18656,17.8930149322569,17.8930149322569,17.6934796178783,17.7286555216912,21214.5224176662,0.0,1.0
2023-12-01,20.6004,20.65,20.25,20.25,12635,18.115942222671,18.159560343399,17.8078013052702,17.8078013052702,14367.7900271876,0.0,1.0
2023-12-04,20.14,20.4,20.12,20.39,22003,17.7110675697848,17.9397109445685,17.6934796178783,17.9309169686153,25020.5369187344,0.0,1.0
2023-12-05,20.2272,20.3199,20.095,20.14,8040,17.7877510400969,17.8692711971832,17.6714946779953,17.7110675697848,9142.62222545218,0.0,1.0
2023-12-06,20.15,20.41,20.12,20.41,87316,17.719861545738,17.9485049205217,17.6934796178783,17.9485049205217,99290.6967957194,0.0,1.0
2023-12-07,20.18,20.27,20.11,20.26,101405,17.7462434735977,17.8253892571766,17.6846856419251,17.8165952812234,115311.89138955,0.0,1.0
2023-12-08,20.3191,20.38,20.11,20.11,10035,17.868567679107,17.9221229926621,17.6846856419251,17.6846856419251,11411.2206507976,0.0,1.0
2023-12-11,20.25,20.2799,20.15,20.15,93444,17.8078013052702,17.8340952933703,17.719861545738,17.719861545738,106259.103387457,0.0,1.0
2023-12-12,20.05,20.22,20.0,20.22,14120,17.6319217862058,17.7814193774105,17.5879519064397,17.7814193774105,16056.4459979335,0.0,1.0
2023-12-13,20.765,20.765,20.07,20.17,38527,18.260691066861,18.260691066861,17.6495097381122,17.7374494976444,43810.6724477609,0.0,1.0
2023-12-14,21.0,21.169,20.93,20.99,51632,18.4673495017617,18.6159676953711,18.4057916700892,18.4585555258085,58712.9192468343,0.0,1.0
2023-12-15,20.04,20.25,20.025,20.25,224973,18.2538537505574,18.4451366491411,18.2401906863728,18.4451366491411,246986.690131794,0.717225,1.0
2023-12-18,20.3648,20.42,20.14,20.16,37942,18.5497046337002,18.5999847098993,18.3449408451211,18.3631582640338,41654.6385432052,0.0,1.0
2023-12-19,20.63,20.645,20.5419,20.59,21340,18.791267608483,18.8049306726675,18.7110198781724,18.7548327706575,23428.1267859364,0.0,1.0
2023-12-20,20.3008,20.59,20.28,20.59,7972,18.4914088931794,18.7548327706575,18.4724627775102,18.7548327706575,8752.06310859819,0.0,1.0
2023-12-21,20.63,20.69,20.49,20.57,23858,18.791267608483,18.8459198652212,18.6637456760939,18.7366153517448,26192.5140046331,0.0,1.0
2023-12-22,20.7798,20.8792,20.7,20.7,9737,18.9277160761394,19.0182566481356,18.8550285746776,18.8550285746776,10689.7690025615,0.0,1.0
2023-12-26,21.08,21.1199,20.955,20.96,18536,19.2011595340195,19.2375032847504,19.0873006658149,19.0918550205431,20349.7543628921,0.0,1.0
2023-12-27,21.13,21.19,21.06,21.08,39102,19.2467030813013,19.3013553380395,19.1829421151067,19.2011595340195,42928.1449664333,0.0,1.0
2023-12-28,21.07,21.18,21.02,21.1,10468,19.1920508245631,19.2922466285831,19.1465072772813,19.2193769529322,11492.2976192682,0.0,1.0
2023-12-29,20.9483,21.0808,20.89,21.05,116093,19.0811978304791,19.201888230776,19.0280940543485,19.1738334056504,127452.742406735,0.0,1.0
2024-01-02,20.57,20.88,20.49,20.82,111210,18.7366153517448,19.0189853448921,18.6637456760939,18.9643330881539,122091.939075164,0.0,1.0
2024-01-03,20.6479,20.76,20.5972,20.6,28625,18.8075721984099,18.9096808314157,18.7613910414661,18.7639414801139,31425.9666938814,0.0,1.0
2024-01-04,20.4662,20.56,20.36,20.37,31085,18.6420669475877,18.7275066422884,18.5453324531611,18.5544411626175,34126.6785914168,0.0,1.0
2024-01-05,20.68,20.7989,20.57,20.58,26005,18.8368111557648,18.945113711201,18.7366153517448,18.7457240612012,28549.5987379699,0.0,1.0
2024-01-08,20.74,20.75,20.55,20.55,52172,18.891463412503,18.9005721219594,18.7183979328321,18.7183979328321,57277.0492350458,0.0,1.0
2024-01-09,20.43,20.58,20.42,20.56,25149,18.6090934193557,18.7457240612012,18.5999847098993,18.7275066422884,27609.8388256567,0.0,1.0
2024-01-10,20.388,20.4356,20.325,20.42,22015,18.5708368396389,18.6141942966512,18.5134519700638,18.5999847098993,24169.1757822114,0.0,1.0
2024-01-11,20.5,20.57,20.34,20.54,15452,18.6728543855502,18.7366153517448,18.5271150342484,18.7092892233757,16963.9838376893,0.0,1.0
2024-01-12,20.6105,20.8,20.5601,20.74,11811,18.7735056250431,18.9461156692412,18.727597729383,18.891463412503,12966.7106592641,0.0,1.0
2024-01-16,20.07,20.4,20.05,20.4,82389,18.2811798789265,18.5817672909866,18.2629624600138,18.5817672909866,90450.7937097712,0.0,1.0
2024-01-17,19.9406,20.0,19.89,19.96,27701,18.1633131785611,18.2174189127319,18.1172231087119,18.1809840749065,30411.5529567585,0.0,1.0
2024-01-18,19.769,19.82,19.68,19.82,38763,18.0070077242899,18.0534621425173,17.9259402101282,18.0534621425173,42555.9736927485,0.0,1.0
2024-01-19,19.77,19.7771,19.66,19.7,8548,18.0079185952355,18.0143857789495,17.9077227912155,17.944157629041,9384.4249187528,0.0,1.0
2024-01-22,19.4215,19.7404,19.32,19.59,42066,17.6904800706812,17.9809568152447,17.598026669699,17.8439618250209,46182.1734478538,0.0,1.0
2024-01-23,19.7718,19.7718,19.49,19.61,55887,18.0095581629377,18.0095581629377,17.7528747304573,17.8621792439337,61355.5633404698,0.0,1.0
2024-01-24,19.785,20.08,19.7663,20.05,52742,18.0215816594201,18.2902885883829,18.0045483727367,18.2629624600138,57902.8239430111,0.0,1.0
2024-01-25,19.9269,20.0099,19.845,19.91,19640,18.1508342466059,18.2264365350937,18.0762339161583,18.1354405276246,21561.7811656885,0.0,1.0
2024-01-26,20.09,20.117,19.94,20.04,7462,18.2993972978392,18.3239908133714,18.1627666559937,18.2538537505574,8192.1594225238,0.0,1.0
2024-01-29,19.88,19.98,19.7899,19.98,13509,18.1081143992555,18.1992014938192,18.0260449270537,18.1992014938192,14830.8605787824,0.0,1.0
2024-01-30,19.7392,19.8,19.56,19.7599,1090151,17.9798637701099,18.0352447236046,17.8166356966518,17.9987187986846,1196822.67309351,0.0,1.0
2024-01-31,19.7835,20.13,19.7835,20.02,21597,18.0202153530016,18.3358321356647,18.0202153530016,18.2356363316447,23710.2743297033,0.0,1.0
2024-02-01,20.045,20.045,19.82,19.91,14403,18.2584081052856,18.2584081052856,18.0534621425173,18.1354405276246,15812.3388049598,0.0,1.0
2024-02-02,19.63,19.729,19.56,19.72,22476,17.8803966628464,17.9705728864644,17.8166356966518,17.9623750479537,24675.284800408,0.0,1.0
2024-02-05,19.62,19.6401,19.36,19.62,16404,17.87128795339,17.8895964593973,17.6344615075245,17.87128795339,18009.1373850282,0.0,1.0
2024-02-06,20.15,20.15,19.92,19.92,11703,18.3540495545774,18.3540495545774,18.144549237081,18.144549237081,12848.1428198601,0.0,1.0
2024-02-07,20.08,20.0891,19.98,20.05,18938,18.2902885883829,18.2985775139882,18.1992014938192,18.2629624600138,20791.0902095625,0.0,1.0
2024-02-08,19.69,19.94,19.665,19.94,20805,17.9350489195846,18.1627666559937,17.9122771459437,18.1627666559937,22840.7768407407,0.0,1.0
2024-02-09,19.7744,19.839,19.7,19.73,16297,18.0119264273963,18.0707686904844,17.944157629041,17.9714837574101,17891.6673959891,0.0,1.0
2024-02-12,19.97,20.079,19.75,19.75,20773,18.1900927843628,18.2893777174372,17.9897011763228,17.9897011763228,22805.6456290655,0.0,1.0
2024-02-13,19.42,19.6796,19.25,19.55,85838,17.6891137642627,17.92557586175,17.5342657035045,17.8075269871955,94237.2796181449,0.0,1.0
2024-02-14,19.5795,19.69,19.55,19.6,43074,17.8343976800917,17.9350489195846,17.8075269871955,17.8530705344773,47288.8066156246,0.0,1.0
2024-02-15,19.75,19.75,19.6,19.69,8018,17.9897011763228,17.9897011763228,17.8530705344773,17.9350489195846,8802.56422538136,0.0,1.0
2024-02-16,19.915,19.95,19.75,19.78,16394,18.1399948823528,18.1718753654501,17.9897011763228,18.0170273046919,17998.1588813797,0.0,1.0
2024-02-20,20.2,20.2,20.12,20.13,36064,18.3995931018593,18.3995931018593,18.3267234262083,18.3358321356647,39592.8755580136,0.0,1.0
2024-02-21,20.22,20.2499,20.1,20.21,16111,18.417810520772,18.4450455620465,18.3085060072956,18.4087018113156,17687.4672281266,0.0,1.0
2024-02-22,20.1164,20.27,20.1164,20.27,14906,18.323444290804,18.4633540680538,18.323444290804,18.4633540680538,16364.5575384803,0.0,1.0
2024-02-23,19.89,20.06,19.87,20.06,19892,18.1172231087119,18.2720711694701,18.0990056897992,18.2720711694701,21838.4394576311,0.0,1.0
2024-02-26,19.98,20.08,19.89,19.96,42113,18.1992014938192,18.2902885883829,18.1172231087119,18.1809840749065,46233.7724150019,0.0,1.0
2024-02-27,20.47,20.47,20.24,20.24,46311,18.6455282571811,18.6455282571811,18.4360279396847,18.4360279396847,50842.5482466497,0.0,1.0
2024-02-28,20.0139,20.29,19.99,20.28,42034,18.2300800188763,18.4815714869665,18.2083102032756,18.4724627775102,46147.0422361786,0.0,1.0
2024-02-29,19.85,19.8901,19.78,19.89,16878,18.0807882708864,18.1173141958065,18.0170273046919,18.1172231087119,18529.518457968,0.0,1.0
2024-03-01,19.9484,20.02,19.84,19.97,12414,18.1704179719371,18.2356363316447,18.0716795614301,18.1900927843628,13628.7144292697,0.0,1.0
2024-03-04,19.79,19.92,19.79,19.92,95016,18.0261360141482,18.144549237081,18.0261360141482,18.144549237081,104313.350266755,0.0,1.0
2024-03-05,19.7497,19.9,19.715,19.82,14171,17.9894279150391,18.1263318181683,17.9578206932255,18.0534621425173,15557.6375203142,0.0,1.0
2024-03-06,19.928,20.03,19.8997,19.98,108026,18.1518362046461,18.244745041101,18.1260585568846,18.1992014938192,118596.383513476,0.0,1.0
2024-03-07,19.92,19.96,19.83,19.94,68019,18.144549237081,18.1809840749065,18.0625708519737,18.1627666559937,74674.6839668515,0.0,1.0
2024-03-08,19.46,19.545,19.32,19.37,147644,17.7255486020882,17.8029726324673,17.598026669699,17.6435702169809,162091.019268172,0.0,1.0
2024-03-11,19.358,19.52,19.28,19.28,74856,17.6326397656332,17.7802008588264,17.5615918318736,17.5615918318736,82180.6869113431,0.0,1.0
2024-03-12,19.63,19.69,19.4,19.4424,255400,17.8803966628464,17.9350489195846,17.67089634535,17.709517273445,280390.983183138,0.0,1.0
2024-03-13,19.69,19.76,19.59,19.59,49470,17.9350489195846,17.9988098857792,17.8439618250209,17.8439618250209,54310.6575492163,0.0,1.0
2024-03-14,19.58,19.7,19.4801,19.62,224661,17.8348531155646,17.944157629041,17.7438571080955,17.87128795339,246644.160817959,0.0,1.0
2024-03-15,19.36,19.5,19.35,19.5,10884,17.6344615075245,17.7619834399136,17.6253527980681,17.7619834399136,11949.0033710465,0.0,1.0
2024-03-18,19.3,19.52,19.1811,19.5,42239,17.5798092507863,17.7802008588264,17.4715066953501,17.7619834399136,46372.1015609733,0.0,1.0
2024-03-19,19.38,19.52,19.3,19.3,25868,17.6526789264372,17.7802008588264,17.5798092507863,17.5798092507863,28399.1932379852,0.0,1.0
2024-03-20,19.8395,19.86,19.41,19.43,17540,18.0712241259573,18.0898969803428,17.6800050548063,17.6982224737191,19256.2953994997,0.0,1.0
2024-03-21,19.65,19.84,19.65,19.84,43549,17.8986140817591,18.0716795614301,17.8986140817591,18.0716795614301,47810.2855389291,0.0,1.0
2024-03-22,19.4252,19.57,19.39,19.52,81228,17.69385029318,17.8257444061082,17.6617876358936,17.7802008588264,89176.1894361784,0.0,1.0
2024-03-25,19.495,19.52,19.46,19.46,41122,17.7574290851855,17.7802008588264,17.7255486020882,17.7255486020882,45145.8027034337,0.0,1.0
2024-03-26,19.46,19.515,19.41,19.41,66832,17.7255486020882,17.7756465040982,17.6800050548063,17.6800050548063,73371.5355837723,0.0,1.0
2024-03-27,19.64,19.64,19.39,19.4501,9990,17.8895053723028,17.8895053723028,17.6617876358936,17.7165309797264,10967.525144869,0.0,1.0
2024-03-28,19.5942,19.64,19.46,19.46,7034,17.8477874829926,17.8895053723028,17.7255486020882,17.7255486020882,7722.27946636724,0.0,1.0
2024-04-01,19.26,19.56,19.2,19.56,75392,17.5433744129609,17.8166356966518,17.4887221562227,17.8166356966518,82769.1347069032,0.0,1.0
2024-04-02,19.3787,19.38,19.22,19.2999,17054,17.6514947942079,17.6526789264372,17.5069395751354,17.5797181636918,18722.7401221818,0.0,1.0
2024-04-03,19.38,19.47,19.05,19.24,34069,17.6526789264372,17.7346573115445,17.3520915143772,17.5251569940481,37402.6640801345,0.0,1.0
2024-04-04,19.3615,19.8385,19.3547,19.695,34417,17.635827813943,18.0703132550116,17.6296338915126,17.9396032743128,37784.7160071028,0.0,1.0
2024-04-05,19.19,19.37,19.14,19.35,61301,17.4796134467663,17.6435702169809,17.4340698994845,17.6253527980681,67299.3252157773,0.0,1.0
2024-04-08,19.68,19.68,19.32,19.32,9797,17.9259402101282,17.9259402101282,17.598026669699,17.598026669699,10755.6400244526,0.0,1.0
2024-04-09,19.8991,19.8991,19.78,19.84,8893,18.1255120343172,18.1255120343172,18.0170273046919,18.0716795614301,9763.18329462665,0.0,1.0
2024-04-10,19.3765,19.6,19.3109,19.59,49684,17.6494908781275,17.8530705344773,17.5897377440938,17.8439618250209,54545.5975272946,0.0,1.0
2024-04-11,19.2,19.37,19.2,19.37,50759,17.4887221562227,17.6435702169809,17.4887221562227,17.6435702169809,55725.7866695101,0.0,1.0
2024-04-12,18.882,19.15,18.86,19.15,19930,17.1990651955102,17.4431786089408,17.1790260347062,17.4431786089408,21880.1577714955,0.0,1.0
2024-04-15,18.634,18.75,18.47,18.7,26403,16.9731692009923,17.0788302306862,16.8237863659079,17.0332866834044,28986.5431831809,0.0,1.0
2024-04-16,18.181,18.35,18.08,18.2,48703,16.560544662619,16.7144818524316,16.4685466971097,16.5778512105861,53468.6063193749,0.0,1.0
2024-04-17,18.2365,18.388,18.16,18.35,97465,16.6110980001018,16.7490949483657,16.5414163727606,16.7144818524316,107001.985810276,0.0,1.0
2024-04-18,18.2166,18.39,18.06,18.32,16935,16.5929716682836,16.750916690257,16.4503292781969,16.6871557240625,18592.0959287645,0.0,1.0
2024-04-19,18.55,18.5999,18.26,18.26,16220,16.8966560415589,16.9421085017461,16.6325034673243,16.6325034673243,17807.1329178954,0.0,1.0
2024-04-22,18.7308,18.77,18.4218,18.46,26284,17.06134150853,17.0970476495989,16.7798823863283,16.8146776564516,28855.8989897634,0.0,1.0
2024-04-23,18.8232,18.9201,18.52,18.52,12250,17.1455059839068,17.233769378539,16.8693299131898,16.8693299131898,13448.666969434,0.0,1.0
2024-04-24,18.7434,18.75,18.68,18.7118,14154,17.072818482445,17.0788302306862,17.0150692644916,17.0440349605629,15538.9740641117,0.0,1.0
2024-04-25,18.6251,18.65,18.5541,18.5541,6758,16.9650624495762,16.9877431361225,16.900390612436,16.900390612436,7419.27276566814,0.0,1.0
2024-04-26,19.0768,19.14,18.93,18.93,17633,17.3765028557202,17.4340698994845,17.2427870009008,17.2427870009008,19358.395483431,0.0,1.0
2024-04-29,19.1907,19.22,19.1,19.12,13177,17.4802510564282,17.5069395751354,17.397635061659,17.4158524805717,14466.3742576516,0.0,1.0
2024-04-30,18.7722,19.015,18.76,18.98,7697,17.0990515656793,17.3202110312799,17.0879389401426,17.2883305481826,8450.15425826396,0.0,1.0
2024-05-01,18.7988,19.05,18.715,18.8,13409,17.1232807328333,17.3520915143772,17.0469497475889,17.124373777968,14721.0755422971,0.0,1.0
2024-05-02,19.27,19.28,19.1001,19.17,39117,17.5524831224172,17.5615918318736,17.3977261487536,17.4613960278536,42944.6127219061,0.0,1.0
2024-05-03,19.5557,19.6,19.478,19.6,97134,17.8127189515856,17.8530705344773,17.7419442791096,17.8530705344773,106638.59733951,0.0,1.0
2024-05-06,19.56,19.64,19.49,19.49,6262,17.8166356966518,17.8895053723028,17.7528747304573,17.7528747304573,6874.7389847017,0.0,1.0
2024-05-07,19.6984,19.7715,19.64,19.72,5824,17.9427002355279,18.009284901654,17.8895053723028,17.9623750479537,6393.88052489663,0.0,1.0
2024-05-08,19.6415,19.66,19.42,19.42,12929,17.8908716787212,17.9077227912155,17.6891137642627,17.6891137642627,14194.1073671683,0.0,1.0
2024-05-09,19.3025,19.314,19.1,19.15,7914,17.5820864281504,17.5925614440252,17.397635061659,17.4431786089408,8688.38778743679,0.0,1.0
2024-05-10,19.1799,19.41,19.16,19.41,8843,17.4704136502154,17.6800050548063,17.4522873183972,17.6800050548063,9708.29077638404,0.0,1.0
2024-05-13,19.27,19.39,19.2,19.39,48002,17.5524831224172,17.6617876358936,17.4887221562227,17.6617876358936,52699.013213614,0.0,1.0
2024-05-14,19.41,19.44,19.27,19.29,11482,17.6800050548063,17.7073311831754,17.5524831224172,17.5707005413299,12605.5178892279,0.0,1.0
2024-05-15,19.265,19.265,18.98,19.1,34457,17.547928767689,17.547928767689,17.2883305481826,17.397635061659,37828.630021697,0.0,1.0
2024-05-16,19.2728,19.36,19.2299,19.36,7577,17.555033561065,17.6344615075245,17.5159571974972,17.6344615075245,8318.41221448174,0.0,1.0
2024-05-17,19.3463,19.36,19.2,19.25,47842,17.6219825755693,17.6344615075245,17.4887221562227,17.5342657035045,52523.3571552376,0.0,1.0
2024-05-20,19.2695,19.4101,19.16,19.22,50730,17.5520276869444,17.6800961419009,17.4522873183972,17.5069395751354,55693.9490089295,0.0,1.0
2024-05-21,19.15,19.3311,19.15,19.31,10775,17.4431786089408,17.6081373371956,17.4431786089408,17.5889179602427,11829.3376812777,0.0,1.0
2024-05-22,18.83,18.95,18.77,18.95,35122,17.1516999063371,17.2610044198135,17.0970476495989,17.2610044198135,38558.7005143233,0.0,1.0
2024-05-23,18.67,18.8601,18.6,18.85,38077,17.0059605550353,17.1791171218008,16.9421995888407,17.1699173252498,41802.8483424602,0.0,1.0
2024-05-24,18.52,18.73,18.505,18.71,16245,16.8693299131898,17.0606128117735,16.8556668490052,17.0423953928607,17834.5791770167,0.0,1.0
2024-05-28,18.51,18.78,18.4612,18.76,15944,16.8602212037334,17.1061563590553,16.8157707015863,17.0879389401426,17504.1262171964,0.0,1.0
2024-05-29,18.155,18.29,18.15,18.24,47708,16.5368620180324,16.6598295956934,16.5323076633042,16.6142860484115,52376.2452063475,0.0,1.0
2024-05-30,18.26,18.36,18.11,18.18,30841,16.6325034673243,16.7235905618879,16.4958728254788,16.5596337916733,33858.8031023929,0.0,1.0
2024-05-31,18.02,18.1599,17.95,18.12,34446,16.4138944403715,16.541325285666,16.3501334741769,16.5049815349351,37816.5536676835,0.0,1.0
2024-06-03,18.0,18.16,17.87,17.97,22890,16.3956770214587,16.5414163727606,16.277263798526,16.3683508930896,25129.7948514567,0.0,1.0
2024-06-04,17.79,17.87,17.72,17.78,158609,16.2043941228751,16.277263798526,16.1406331566805,16.1952854134187,174128.948518771,0.0,1.0
2024-06-05,17.74,17.86,17.6999,17.85,63064,16.1588505755932,16.2681550890696,16.1223246506732,16.2590463796133,69234.8354090111,0.0,1.0
2024-06-06,18.104,18.14,17.9,17.9,65492,16.4904075998049,16.5231989538479,16.3045899268951,16.3045899268951,71900.4160948713,0.0,1.0
2024-06-07,17.555,17.93,17.5295,17.9,35732,15.9903394506505,16.3319160552642,15.9671122415367,16.3045899268951,39228.3892368828,0.0,1.0
2024-06-10,17.43,17.5,17.35,17.36,53349,15.8764805824459,15.9402415486404,15.803610906795,15.8127196162513,58569.2191144762,0.0,1.0
2024-06-11,17.55,17.6299,17.43,17.49,390261,15.9857850959223,16.0585636844786,15.8764805824459,15.9311328391841,428448.18123741,0.0,1.0
2024-06-12,17.18,17.49,17.11,17.49,111935,15.6487628460367,15.9311328391841,15.5850018798422,15.9311328391841,122887.880589681,0.0,1.0
2024-06-13,17.235,17.28,17.045,17.2,54771,15.6988607480467,15.7398499406004,15.5257952683758,15.6669802649495,60130.3623332956,0.0,1.0
2024-06-14,17.15,17.32,17.07,17.19,68428,15.6214367176676,15.7762847784259,15.5485670420167,15.6578715554931,75123.704766076,0.0,1.0
2024-06-17,16.98,17.09,16.91,17.0,204814,15.4665886569094,15.5667844609294,15.4028276907149,15.4848060758221,224855.124626747,0.0,1.0
2024-06-18,17.0,17.1691,16.98,16.98,25223,15.4848060758221,15.6388343527293,15.4665886569094,15.4665886569094,27691.0797526559,0.0,1.0
2024-06-20,17.05,17.39,17.03,17.28,19326,15.530349623104,15.8400457446204,15.5121322041912,15.7398499406004,21217.056151125,0.0,1.0
2024-06-21,16.78,16.8,16.63,16.65,154401,15.7606460351602,15.7794310721509,15.6197582577303,15.638543294721,164387.219547988,0.522831,1.0
2024-06-24,17.05,17.12,16.99,17.01,24608,16.0142440345341,16.0799916640014,15.9578889235621,15.9766739605528,26199.5757711211,0.0,1.0
2024-06-25,16.8261,17.01,16.82,17.0,81337,15.8039455454237,15.9766739605528,15.7982161091415,15.9672814420574,86597.6468829518,0.0,1.0
2024-06-26,16.6932,16.6932,16.54,16.6,29343,15.6791189746208,15.6791189746208,15.5352255912723,15.5915807022443,31240.8221656374,0.0,1.0
2024-06-27,16.9291,16.97,16.7,16.84,23443,15.9006884859256,15.9391038865714,15.6855058871976,15.8170011461322,24959.226869408,0.0,1.0
2024-06-28,16.62,16.81,16.5801,16.8,155760,15.610365739235,15.7888235906462,15.5728895904386,15.7794310721509,165834.115820458,0.0,1.0
2024-07-01,16.5694,16.8799,16.565,16.74,77712,15.5628395956486,15.8544772949285,15.5587068875107,15.7230759611789,82738.1921458618,0.0,1.0
2024-07-02,16.57,16.64,16.4,16.53,39373,15.5634031467583,15.6291507762256,15.4037303323378,15.525833072777,41919.5341692277,0.0,1.0
2024-07-03,17.06,17.11,16.85,16.85,35932,16.0236365530294,16.070599145506,15.8263936646275,15.8263936646275,38255.9800312063,0.0,1.0
2024-07-05,17.31,17.31,16.99,17.15,18144,16.2584495154126,16.2584495154126,15.9578889235621,16.1081692194874,19317.5025516589,0.0,1.0
2024-07-08,17.31,17.32,17.12,17.14,11093,16.2584495154126,16.2678420339079,16.0799916640014,16.098776700992,11810.4638340802,0.0,1.0
2024-07-09,17.58,17.5999,17.32,17.36,34702,16.5120475147864,16.5307386265922,16.2678420339079,16.3054121078892,36946.4271135179,0.0,1.0
2024-07-10,17.5904,17.72,17.54,17.72,19216,16.5218157340216,16.643542773721,16.4744774408051,16.643542773721,20458.8364766687,0.0,1.0
2024-07-11,17.67,17.765,17.605,17.69,30668,16.5965801812444,16.68580910695,16.5355288110248,16.6153652182351,32651.519414367,0.0,1.0
2024-07-12,17.7554,17.792,17.58,17.67,16616,16.6767922891945,16.7111689068874,16.5120475147864,16.5965801812444,17690.6758376523,0.0,1.0
2024-07-15,17.78,17.82,17.6101,17.72,26894,16.699897884693,16.7374679586743,16.5403189954574,16.643542773721,28633.4277791179,0.0,1.0
2024-07-16,17.77,17.9,17.68,17.87,830982,16.6905053661977,16.8126081066369,16.6059726997397,16.784430551151,884727.563127347,0.0,1.0
2024-07-17,17.67,17.75,17.59,17.75,642833,16.5965801812444,16.671720329207,16.5214400332818,16.671720329207,684409.618484928,0.0,1.0
2024-07-18,17.1145,17.4244,17.11,17.4,50971,16.0748257788289,16.3658999269991,16.070599145506,16.3429821818705,54267.6599735784,0.0,1.0
2024-07-19,17.0539,17.36,17.05,17.35,29349,16.0179071167472,16.3054121078892,16.0142440345341,16.2960195893939,31247.2102286507,0.0,1.0
2024-07-22,17.2,17.319,17.1399,17.17,41309,16.155131811964,16.2669027820584,16.0986827758071,16.126954256478,43980.7491681259,0.0,1.0
2024-07-23,16.98,17.12,16.92,17.06,26714,15.9484964050668,16.0799916640014,15.8921412940948,16.0236365530294,28441.7858887244,0.0,1.0
2024-07-24,16.7449,16.909,16.7449,16.8,14464,15.7276782952416,15.8818095237499,15.7276782952416,15.7794310721509,15399.4905702819,0.0,1.0
2024-07-25,16.7039,16.7995,16.64,16.75,11340,15.6891689694108,15.7789614462261,15.6291507762256,15.7324684796742,12073.4390947868,0.0,1.0
2024-07-26,16.8322,16.86,16.7129,16.72,11346,15.8096749817058,15.8357861831228,15.6976222360566,15.7042909241883,12079.8271577999,0.0,1.0
2024-07-29,16.8712,16.8712,16.6927,16.87,12523,15.8463058038376,15.8463058038376,15.678649348696,15.8451787016182,13332.9521855393,0.0,1.0
2024-07-30,16.8,16.83,16.675,16.72,391226,15.7794310721509,15.8076086276369,15.6620245909593,15.7042909241883,416529.390061469,0.0,1.0
2024-07-31,16.88,16.98,16.82,16.845,134894,15.8545712201135,15.9484964050668,15.7982161091415,15.8216974053798,143618.562015183,0.0,1.0
2024-08-01,16.64,17.07,16.57,17.02,16973,15.6291507762256,16.0330290715247,15.5634031467583,15.9860664790481,18070.7655869327,0.0,1.0
2024-08-02,16.49,16.63,16.38,16.63,69594,15.4882629987957,15.6197582577303,15.3849452953471,15.6197582577303,74095.1428891176,0.0,1.0
2024-08-05,16.28,16.38,15.9254,16.0,66083,15.2910201103938,15.3849452953471,14.9579614045495,15.0280295925246,70357.0613492767,0.0,1.0
2024-08-06,16.675,16.82,16.49,16.53,24159,15.6620245909593,15.7982161091415,15.4882629987957,15.525833072777,25721.5357223063,0.0,1.0
2024-08-07,16.9,16.97,16.815,16.95,62224,15.8733562571042,15.9391038865714,15.7935198498939,15.9203188495808,66248.4721546748,0.0,1.0
2024-08-08,17.2335,17.26,16.9501,16.9501,4826,16.1865967489233,16.211486922936,15.9204127747657,15.9204127747657,5138.13201688194,0.0,1.0
2024-08-09,17.65,17.7,17.4,17.5,28033,16.5777951442537,16.6247577367304,16.3429821818705,16.4369073668238,29846.0950744409,0.0,1.0
2024-08-12,17.8019,17.94,17.78,17.86,25732,16.7204675001978,16.8501781806183,16.699897884693,16.7750380326556,27396.2729089113,0.0,1.0
2024-08-13,18.1301,18.1301,17.92,17.94,49529,17.0287299572144,17.0287299572144,16.8313931436276,16.8501781806183,52732.3954960932,0.0,1.0
2024-08-14,18.16,18.225,18.1232,18.16,9535,17.0568135875155,17.1178649577351,17.0222491194527,17.0568135875155,10151.6968050081,0.0,1.0
2024-08-15,18.29,18.4,18.22,18.22,96552,17.1789163279547,17.2822340314033,17.1131686984874,17.1131686984874,102796.710007042,0.0,1.0
2024-08-16,18.3063,18.48,18.2908,18.45,14586,17.1942261331021,17.357374179366,17.1796677294344,17.32919662388,15529.3811848819,0.0,1.0
2024-08-19,18.75,18.8222,18.5,18.5,22107,17.6109721787398,17.6787861622761,17.3761592163566,17.3761592163566,23536.8181718212,0.0,1.0
2024-08-20,18.48,18.63,18.46,18.63,94217,17.357374179366,17.4982619567959,17.3385891423753,17.4982619567959,100310.688817771,0.0,1.0
2024-08-21,18.57,18.68,18.4501,18.68,23874,17.4419068458239,17.5452245492725,17.3292905490649,17.5452245492725,25418.1027291835,0.0,1.0
2024-08-22,18.02,18.29,18.01,18.26,103177,16.9253183285809,17.1789163279547,16.9159258100856,17.1507387724687,109850.196250689,0.0,1.0
2024-08-23,18.4585,18.5,18.23,18.23,16306,17.337180264601,17.3761592163566,17.1225612169828,17.1225612169828,17360.6259153081,0.0,1.0
2024-08-26,18.64,18.68,18.45,18.47,19719,17.5076544752912,17.5452245492725,17.32919662388,17.3479816608706,20994.3690926015,0.0,1.0
2024-08-27,18.6005,18.69,18.55,18.59,10389,17.4705540272347,17.5546170677679,17.4231218088333,17.4606918828146,11060.9311072081,0.0,1.0
2024-08-28,18.5005,18.53,18.35,18.39,9029,17.3766288422814,17.4043367718426,17.2352714389267,17.272841512908,9612.97015756878,0.0,1.0
2024-08-29,18.14,18.1695,18.0037,18.15,10932,17.0380285505248,17.065736480086,16.9100085234335,17.0474210690201,11639.050809895,0.0,1.0
2024-08-30,18.07,18.09,17.78,17.78,10691,16.9722809210575,16.9910659580482,16.699897884693,16.699897884693,11382.4636122016,0.0,1.0
2024-09-03,17.8228,18.035,17.79,18.035,16341,16.740097863853,16.9394071063239,16.7092904031883,16.9394071063239,17397.8896162179,0.0,1.0
2024-09-04,18.085,18.2,17.93,17.93,158005,16.9863696988005,17.0943836614968,16.8407856621229,16.8407856621229,168224.316064532,0.0,1.0
2024-09-05,18.31,18.31,18.15,18.16,15452,17.1977013649454,17.1977013649454,17.0474210690201,17.0568135875155,16451.3916131081,0.0,1.0
2024-09-06,17.9997,18.31,17.975,18.3,18344,16.9062515160354,17.1977013649454,16.8830519953519,17.1883088464501,19530.4379854293,0.0,1.0
2024-09-09,18.067,18.067,17.91,17.95,10268,16.9694631655089,16.9694631655089,16.8220006251323,16.8595706991136,10932.105169777,0.0,1.0
2024-09-10,17.76,17.95,17.68,17.94,33126,16.6811128477024,16.8595706991136,16.6059726997397,16.8501781806183,35268.4958954062,0.0,1.0
2024-09-11,17.85,17.88,17.73,17.88,19829,16.7656455141603,16.7938230696463,16.6529352922164,16.7938230696463,21111.4835811753,0.0,1.0
2024-09-12,17.8357,17.85,17.6,17.74,23602,16.752214212712,16.7656455141603,16.5308325517771,16.6623278107117,25128.5105392555,0.0,1.0
2024-09-13,18.0823,18.2213,18.07,18.09,13407,16.9838337188068,17.1143897258918,16.9722809210575,16.9910659580482,14274.1268028048,0.0,1.0
2024-09-16,18.2896,18.37,18.231,18.33,15468,17.1785406272149,17.2540564759174,17.1235004688323,17.216486401936,16468.4264478097,0.0,1.0
2024-09-17,18.3503,18.36,18.21,18.22,13999,17.2355532144816,17.244663957422,17.1037761799921,17.1131686984874,14904.4156867654,0.0,1.0
2024-09-18,18.24,18.5399,18.19,18.38,49743,17.1319537354781,17.413635365153,17.0849911430015,17.2634489944127,52960.2364102275,0.0,1.0
2024-09-19,18.3457,18.49,18.32,18.49,93252,17.2312326559737,17.3667666978613,17.2070938834407,17.3667666978613,99283.2753498289,0.0,1.0
2024-09-20,17.7687,18.18,17.7687,18.18,23203,16.6892843387933,17.0755986245061,16.6892843387933,17.0755986245061,24703.7043488834,0.0,1.0
2024-09-23,17.71,17.71,17.58,17.66,24653,16.6341502552257,16.6341502552257,16.5120475147864,16.5871876627491,26247.4862437195,0.0,1.0
2024-09-24,18.1196,18.278,18.071,18.15,5841,17.0188678127943,17.1676453057603,16.9732201729071,17.0474210690201,6218.77934326719,0.0,1.0
2024-09-25,18.0,18.17,17.97,18.16,26420,16.9065332915902,17.0662061060108,16.8783557361042,17.0568135875155,28128.7708010818,0.0,1.0
2024-09-26,18.31,18.321,18.17,18.25,28592,17.1977013649454,17.2080331352903,17.0662061060108,17.1413462539734,30441.2496118293,0.0,1.0
2024-09-27,18.3,18.44,18.28,18.3,5231,17.1883088464501,17.3198041053847,17.1695238094594,17.1883088464501,5569.32627026716,0.0,1.0
2024-09-30,18.1713,18.31,18.12,18.27,16765,17.0674271334152,17.1977013649454,17.0192435135342,17.1601312909641,17849.3127358113,0.0,1.0
2024-10-01,18.18,18.34,18.13,18.23,13901,17.0755986245061,17.2258789204314,17.0286360320295,17.1225612169828,14800.077324218,0.0,1.0
2024-10-02,18.3897,18.63,18.37,18.55,22131,17.2725597373532,17.4982619567959,17.2540564759174,17.4231218088333,23562.3704238735,0.0,1.0
2024-10-03,18.0679,18.0999,17.91,18.02,729495,16.9703084921735,17.0003645513586,16.8220006251323,16.9253183285809,776676.671292019,0.0,1.0
2024-10-04,18.1683,18.17,18.01,18.04,11482,17.0646093778666,17.0662061060108,16.9159258100856,16.9441033655715,12224.6232527638,0.0,1.0
2024-10-07,18.09,18.29,18.07,18.15,11726,16.9910659580482,17.1789163279547,16.9722809210575,17.0474210690201,12484.4044819638,0.0,1.0
2024-10-08,17.8708,17.89,17.78,17.86,9943,16.7851819526306,16.8032155881416,16.699897884693,16.7750380326556,10586.0850898999,0.0,1.0
2024-10-09,17.495,17.6,17.44,17.54,18497,16.4322111075762,16.5308325517771,16.3805522558519,16.4744774408051,19693.3335922638,0.0,1.0
2024-10-10,17.5677,17.5677,17.48,17.5,2336,16.5004947170372,16.5004947170372,16.4181223298332,16.4369073668238,2487.08586643933,0.0,1.0
2024-10-11,17.4365,17.48,17.25,17.31,49219,16.3772648743785,16.4181223298332,16.2020944044406,16.2584495154126,52402.3455737488,0.0,1.0
2024-10-14,17.67,17.67,17.3801,17.42,9595,16.5965801812444,16.5965801812444,16.3242910700648,16.3617672188612,10215.5774351393,0.0,1.0
2024-10-15,17.38,17.45,17.34,17.45,11045,16.3241971448799,16.3899447743472,16.2866270708986,16.3899447743472,11759.3593299753,0.0,1.0
2024-10-16,17.47,17.58,17.31,17.33,35437,16.4087298113378,16.5120475147864,16.2584495154126,16.2772345524033,37728.9648326244,0.0,1.0
2024-10-17,17.3797,17.3797,17.24,17.25,16279,16.323915369325,16.323915369325,16.1927018859453,16.2020944044406,17331.8796317491,0.0,1.0
2024-10-18,17.22,17.53,17.2,17.53,17263,16.1739168489546,16.4650849223098,16.155131811964,16.4650849223098,18379.5219658999,0.0,1.0
2024-10-21,17.17,17.22,17.14,17.17,22587,16.126954256478,16.1739168489546,16.098776700992,16.126954256478,24047.8632128703,0.0,1.0
2024-10-22,17.145,17.19,17.005,17.18,59886,16.1034729602397,16.1457392934687,15.9719777013051,16.1363467749733,63759.2569338979,0.0,1.0
2024-10-23,17.0371,17.05,16.88,17.0,78653,16.0021276856751,16.0142440345341,15.8545712201135,15.9672814420574,83740.0533617519,0.0,1.0
2024-10-24,17.2102,17.22,16.95,16.95,33450,16.1647121808292,16.1739168489546,15.9203188495808,15.9203188495808,35613.4512981146,0.0,1.0
2024-10-25,17.0938,17.23,17.0811,17.17,17706,16.0553832655436,16.18330936745,16.0434547670545,16.126954256478,18851.1739517015,0.0,1.0
2024-10-28,17.2625,17.3201,17.22,17.22,13735,16.2138350525598,16.2679359590929,16.1739168489546,16.1739168489546,14623.3409141884,0.0,1.0
2024-10-29,17.08,17.29,17.04,17.28,13772,16.0424215900201,16.2396644784219,16.0048515160387,16.2302719599266,14662.7339694359,0.0,1.0
2024-10-30,17.0121,17.029,16.97,16.97,21849,15.9786463894368,15.9945197456939,15.9391038865714,15.9391038865714,23262.1314622572,0.0,1.0
2024-10-31,16.8488,16.95,16.82,16.94,9879,15.8252665624081,15.9203188495808,15.7982161091415,15.9109263310855,10517.9457510934,0.0,1.0
2024-11-01,16.4,16.77,16.3915,16.73,26332,15.4037303323378,15.7512535166649,15.3957466916167,15.7136834426836,28035.0792102227,0.0,1.0
2024-11-04,16.91,17.00327,16.83,16.83,19564,15.8827487755995,15.9703527956054,15.8076086276369,15.8076086276369,20829.3441314293,0.0,1.0
2024-11-05,17.07,17.0799,16.81,16.84,9023,16.0330290715247,16.0423276648351,15.7888235906462,15.8170011461322,9606.58209455569,0.0,1.0
2024-11-06,17.2369,17.28,16.79,16.79,30321,16.1897902052118,16.2302719599266,15.7700385536555,15.7700385536555,32282.0764367751,0.0,1.0
2024-11-07,17.1566,17.38,17.04,17.38,17208,16.1143682816943,16.3241971448799,16.0048515160387,16.3241971448799,18320.964721613,0.0,1.0
2024-11-08,16.79,16.8,16.5013,16.8,34395,15.7700385536555,15.7794310721509,15.4988765446954,15.7794310721509,36619.5712226802,0.0,1.0
2024-11-11,16.7177,16.7177,16.5364,16.61,18020,15.7021306449343,15.7021306449343,15.531844284614,15.6009732207396,19185.4825827212,0.0,1.0
2024-11-12,16.6635,16.7,16.55,16.62,30127,15.6512231946896,15.6855058871976,15.5446181097677,15.610365739235,32075.5290660179,0.0,1.0
2024-11-13,16.61,16.62,16.46,16.62,24913,15.6009732207396,15.610365739235,15.4600854433097,15.610365739235,26524.3023076212,0.0,1.0
2024-11-14,16.5978,16.73,16.57,16.68,10128,15.5895143481753,15.7136834426836,15.5634031467583,15.6667208502069,10783.0503661377,0.0,1.0
2024-11-15,16.66,16.79,16.63,16.69,33738,15.6479358132163,15.7700385536555,15.6197582577303,15.6761133687023,35920.078322744,0.0,1.0
2024-11-18,16.8,16.8298,16.69,16.69,25650,15.7794310721509,15.807420777267,15.6761133687023,15.6761133687023,27308.9693810653,0.0,1.0
2024-11-19,16.755,16.82,16.69,16.71,15068,15.7371647389219,15.7982161091415,15.6761133687023,15.6948984056929,16042.5555802687,0.0,1.0
2024-11-20,16.6952,16.7131,16.61,16.7,8356,15.6809974783198,15.6978100864265,15.6009732207396,15.6855058871976,8896.44242293111,0.0,1.0
2024-11-21,16.51,16.5601,16.415,16.48,13663,15.5070480357864,15.554104553448,15.4178191100807,15.4788704803004,14546.684158031,0.0,1.0
2024-11-22,16.8003,16.8003,16.545,16.56,24358,15.7797128477057,15.7797128477057,15.53992185052,15.554010628263,25933.4064789081,0.0,1.0
2024-11-25,16.75,16.9,16.75,16.87,29182,15.7324684796742,15.8733562571042,15.7324684796742,15.8451787016182,31069.4091414523,0.0,1.0
2024-11-26,16.858,16.9109,16.81,16.82,20913,15.8339076794238,15.8835941022641,15.7888235906462,15.7982161091415,22265.5936322113,0.0,1.0
2024-11-27,16.27,16.87,16.2501,16.79,87948,15.2816275918985,15.8451787016182,15.2629364800928,15.7700385536555,93636.2276462354,0.0,1.0
2024-11-29,15.75,15.939,15.44,15.5,50598,14.7932166301414,14.9707352297031,14.5020485567863,14.5584036677582,53870.5353895965,0.0,1.0
2024-12-02,15.59,15.73,15.56,15.63,105419,14.6429363342162,14.7744315931508,14.6147587787302,14.6805064081975,112237.202463257,0.0,1.0
2024-12-03,15.79,15.79,15.6,15.66,294239,14.8307867041228,14.8307867041228,14.6523288527115,14.7086839636835,313269.545485976,0.0,1.0
2024-12-04,15.7883,15.89,15.75,15.79,31987,14.8291899759786,14.924711889076,14.7932166301414,14.8307867041228,34055.8286000833,0.0,1.0
2024-12-05,16.0829,16.2,16.055,16.09,11595,15.1058935708509,15.2158799624312,15.0796884442489,15.1125622589826,12344.9317728442,0.0,1.0
2024-12-06,15.61,15.97,15.61,15.97,79848,14.6617213712069,14.9998520370387,14.6617213712069,14.9998520370387,85012.3425785303,0.0,1.0
2024-12-09,15.85,15.9701,15.8047,15.89,85696,14.8871418150947,14.9999459622236,14.8445937063109,14.924711889076,91238.5746619798,0.0,1.0
2024-12-10,16.02,16.095,15.9695,16.02,13701,15.0468146295153,15.1172585182303,14.9993824111139,15.0468146295153,14587.1418904474,0.0,1.0
2024-12-11,16.42,16.59,15.96,16.14,30084,15.4225153693284,15.582188183749,14.9904595185433,15.1595248514592,32029.7479477572,0.0,1.0
2024-12-12,15.94,16.21,15.7902,16.201,151065,14.9716744815527,15.2252724809265,14.8309745544927,15.2168192142807,160835.456512695,0.0,1.0
2024-12-13,15.6,15.84,15.6,15.82,194828,14.6523288527115,14.8777492965994,14.6523288527115,14.8589642596087,207428.923453186,0.0,1.0
2024-12-16,15.275,15.6047,15.268,15.56,79282,14.3470720016134,14.6567433364043,14.3404972386666,14.6147587787302,84409.7353009599,0.0,1.0
2024-12-17,15.47,15.6,15.1493,15.25,198135,14.5302261122723,14.6523288527115,14.2290080441271,14.3235907053751,210949.81085058,0.0,1.0
2024-12-18,14.57,15.22,14.47,15.17,227573,13.6848994476928,14.2954131498891,13.5909742627395,14.2484505574124,242291.777347258,0.0,1.0
2024-12-19,14.931,15.06,14.85,14.91,129080,14.0239693653741,14.1451328539638,13.9478899655619,14.0042450765339,137428.528955474,0.0,1.0
2024-12-20,14.5507,14.65,14.44,14.48,110747,14.1957651034166,14.2926428807585,14.0877654060173,14.1267896869204,113515.993055715,0.563207,1.0
2024-12-23,14.24,14.38,14.22,14.38,80210,13.8926440015018,14.0292289846626,13.8731318610502,14.0292289846626,82215.4803561172,0.0,1.0
2024-12-24,14.36,14.37,14.21,14.33,251365,14.0097168442111,14.0194729144369,13.8633757908245,13.9804486335338,257649.846898334,0.0,1.0
2024-12-26,14.24,14.37,14.215,14.34,101371,13.8926440015018,14.0194729144369,13.8682538259374,13.9902047037595,103905.566128662,0.0,1.0
2024-12-27,14.16,14.26,14.13,14.25,105359,13.8145954396956,13.9121561419533,13.7853272290183,13.9024000717276,107993.27758185,0.0,1.0
2024-12-30,14.1686,14.24,14.04,14.22,189912,13.8229856600898,13.8926440015018,13.6975225969863,13.8731318610502,194660.345410683,0.0,1.0
2024-12-31,14.15,14.2,14.07,14.2,220173,13.8048393694698,13.8536197205987,13.7267908076636,13.8536197205987,225677.957317634,0.0,1.0
2025-01-02,14.28,14.31,13.98,14.0,73385,13.9316682824049,13.9609364930822,13.6389861756317,13.6584983160832,75219.835755313,0.0,1.0
2025-01-03,14.0,14.19,14.0,14.18,143715,13.6584983160832,13.8438636503729,13.6584983160832,13.8341075801472,147308.287736933,0.0,1.0
2025-01-06,14.29,14.37,14.2,14.2,71327,13.9414243526307,14.0194729144369,13.8536197205987,13.8536197205987,73110.3798449165,0.0,1.0
2025-01-07,14.4988,14.651,14.45,14.51,55273,14.1451310989448,14.2936184877811,14.097521476243,14.1560578975977,56654.9837392304,0.0,1.0
2025-01-08,14.28,14.35,14.25,14.35,183529,13.9316682824049,13.9999607739853,13.9024000717276,13.9999607739853,188117.752079265,0.0,1.0
2025-01-10,14.21,14.3,14.16,14.25,131409,13.8633757908245,13.9511804228564,13.8145954396956,13.9024000717276,134694.602395175,0.0,1.0
2025-01-13,14.2389,14.31,14.18,14.18,41845,13.891570833777,13.9609364930822,13.8341075801472,13.8341075801472,42891.2451751866,0.0,1.0
2025-01-14,14.35,14.3799,14.21,14.21,76896,13.9999607739853,14.0291314239604,13.8633757908245,13.8633757908245,78818.6208385985,0.0,1.0
2025-01-15,14.8313,14.845,14.5,14.63,40048,14.4695204339518,14.4828862501611,14.1463018273719,14.273130740307,41049.3150143595,0.0,1.0
2025-01-16,14.6,14.76,14.4942,14.76,65753,14.2438625296296,14.399959653242,14.140643306641,14.399959653242,67397.0138368756,0.0,1.0
2025-01-17,14.6435,14.8,14.6,14.6,53049,14.2863014351118,14.4389839341451,14.2438625296296,14.2438625296296,54375.3773520964,0.0,1.0
2025-01-21,14.8974,14.915,14.7,14.7,121353,14.5340080581442,14.5511787417415,14.3414232318874,14.3414232318874,124387.173515221,0.0,1.0
2025-01-22,15.03,15.16,15.01,15.02,111564,14.6633735493379,14.790202462273,14.6438614088864,14.6536174791121,114353.420402068,0.0,1.0
2025-01-23,15.07,15.2,15.0,15.09,111232,14.702397830241,14.8292267431761,14.6341053386606,14.7219099706926,114013.119448593,0.0,1.0
2025-01-24,15.1,15.18,15.04,15.13,46176,14.7316660409183,14.8097146027245,14.6731296195637,14.7609342515957,47330.5326134407,0.0,1.0
2025-01-27,15.31,15.3595,15.1,15.15,96927,14.9365435156596,14.9848360632772,14.7316660409183,14.7804463920472,99350.4533658816,0.0,1.0
2025-01-28,15.37,15.41,15.34,15.35,20101,14.9950799370142,15.0341042179173,14.9658117263369,14.9755677965627,20603.5827283171,0.0,1.0
2025-01-29,15.29,15.43,15.265,15.37,24808,14.917031375208,15.0536163583689,14.8926411996436,14.9950799370142,25428.2712464102,0.0,1.0
2025-01-30,15.67,15.73,15.38,15.39,97294,15.2877620437874,15.3462984651421,15.00483600724,15.0145920774658,99726.6294198739,0.0,1.0
2025-01-31,15.7,15.8699,15.68,15.84,40021,15.3170302544648,15.4827858876007,15.2975181140132,15.4536152376256,41021.6399368178,0.0,1.0
2025-02-03,15.74,15.769,15.48,15.53,49716,15.3560545353679,15.3843471390226,15.1023967094977,15.1511770606266,50959.0427800113,0.0,1.0
2025-02-04,15.73,15.8494,15.6,15.63,169102,15.3462984651421,15.4627859436378,15.219469552207,15.2487377628843,173330.03564618,0.0,1.0
2025-02-05,15.7,15.77,15.59,15.6,23067,15.3170302544648,15.3853227460452,15.2097134819812,15.219469552207,23643.74124641,0.0,1.0
2025-02-06,15.91,15.92,15.75,15.8,81864,15.521907729206,15.5316637994318,15.3658106055936,15.4145909567225,83910.8351062608,0.0,1.0
2025-02-07,15.57,15.88,15.52,15.85,64860,15.1902013415297,15.4926395185287,15.1414209904008,15.4633713078514,66481.6862722573,0.0,1.0
2025-02-10,15.7337,15.8,15.652,15.71,34963,15.3499082111256,15.4145909567225,15.270201117381,15.3267863246905,35837.1754106836,0.0,1.0
2025-02-11,15.89,15.94,15.858,15.94,43545,15.5023955887545,15.5511759398833,15.471176164032,15.5511759398833,44633.7500574381,0.0,1.0
2025-02-12,15.63,15.72,15.58,15.7,21284,15.2487377628843,15.3365423949163,15.1999574117555,15.3170302544648,21816.1611257898,0.0,1.0
2025-02-13,15.66,15.7,15.5,15.5,25062,15.2780059735617,15.3170302544648,15.1219088499493,15.1219088499493,25688.6219758759,0.0,1.0
2025-02-14,16.2961,16.34,15.96,15.96,43104,15.8985896006231,15.9414187489143,15.5706880803349,15.5706880803349,44181.7237909249,0.0,1.0
2025-02-18,16.38,16.48,16.33,16.33,22359,15.9804430298174,16.0780037320751,15.9316626786885,15.9316626786885,22918.0392130959,0.0,1.0
2025-02-19,16.1505,16.31,16.11,16.25,15900,15.7565412181359,15.912150538237,15.7170291337215,15.8536141168823,16297.5456634118,0.0,1.0
2025-02-20,16.25,16.29,16.187,16.21,14923,15.8536141168823,15.8926383977854,15.7921508744599,15.8145898359792,15296.1178575531,0.0,1.0
2025-02-21,16.1002,16.194,16.03,16.17,22511,15.7074681849002,15.798980123618,15.6389805719153,15.7755655550761,23073.8396496267,0.0,1.0
2025-02-24,15.79,16.12,15.77,16.09,24229,15.4048348864967,15.7267852039473,15.3853227460452,15.6975169932699,24834.7945835727,0.0,1.0
2025-02-25,15.87,15.94,15.85,15.9,30811,15.4828834483029,15.5511759398833,15.4633713078514,15.5121516589802,31581.363486502,0.0,1.0
2025-02-26,15.59,15.775,15.58,15.75,41200,15.2097134819812,15.3902007811581,15.1999574117555,15.3658106055936,42230.1183228031,0.0,1.0
2025-02-27,15.4883,15.59,15.42,15.52,28679,15.1104942477851,15.2097134819812,15.0438602881431,15.1414209904008,29396.0573635842,0.0,1.0
2025-02-28,15.1516,15.38,15.05,15.36,31622,14.7820073632833,15.00483600724,14.6828856897895,14.9853238667885,32412.6408156233,0.0,1.0
2025-03-03,15.14,15.47,15.08,15.29,369243,14.7706903218214,15.092640639272,14.7121539004668,14.917031375208,378475.13543366,0.0,1.0
2025-03-04,15.035,15.2,14.88,15.19,241028,14.6682515844508,14.8292267431761,14.5170324959513,14.8194706729503,247054.392211373,0.0,1.0
2025-03-05,15.4563,15.49,15.08,15.19,26992,15.0792748230627,15.1121527797235,14.7121539004668,14.8194706729503,27666.8775186674,0.0,1.0
2025-03-06,15.4587,15.595,15.3801,15.49,30991,15.0816162799168,15.2145915170941,15.0049335679423,15.1121527797235,31765.8640034464,0.0,1.0
2025-03-07,15.6051,15.65,15.4408,15.46,17664,15.2244451480222,15.2682499033359,15.0641529142127,15.0828845690462,18105.6507294658,0.0,1.0
2025-03-10,15.303,15.52,15.22,15.45,44658,14.9297142665015,15.1414209904008,14.8487388836276,15.0731284988204,45774.5782538772,0.0,1.0
2025-03-11,15.31,15.35,15.15,15.33,210847,14.9365435156596,14.9755677965627,14.7804463920472,14.9560556561111,216118.780534176,0.0,1.0
2025-03-12,15.3886,15.41,15.2601,15.29,22116,15.0132262276342,15.0341042179173,14.887860725233,14.917031375208,22668.9635152211,0.0,1.0
2025-03-13,15.66,15.66,15.31,15.31,121263,15.2780059735617,15.2780059735617,14.9365435156596,14.9365435156596,124294.923256749,0.0,1.0
2025-03-14,16.25,16.25,15.83,15.83,240542,15.8536141168823,15.8536141168823,15.4438591673998,15.4438591673998,246556.240815623,0.0,1.0
2025-03-17,16.62,16.72,16.28,16.28,202118,16.2145887152359,16.3121494174937,15.8828823275596,15.8828823275596,207171.53046525,0.0,1.0
2025-03-18,16.73,16.8,16.58,16.68,44190,16.3219054877195,16.3901979792999,16.1755644343328,16.2731251365906,45294.8769098218,0.0,1.0
2025-03-19,16.96,17.05,16.78,16.81,33746,16.5462951029123,16.6340997349442,16.3706858388483,16.3999540495256,34589.7469155657,0.0,1.0
2025-03-20,16.81,16.8805,16.755,16.86,10962,16.3999540495256,16.4687343446173,16.3462956632839,16.4487344006545,11236.081481907,0.0,1.0
2025-03-21,16.8,16.8,16.6197,16.64,13242,16.3901979792999,16.3901979792999,16.2142960331292,16.2341008556875,13573.0880298679,0.0,1.0
2025-03-24,16.54,16.6841,16.46,16.6,262097,16.1365401534298,16.2771251253832,16.0584915916236,16.1950765747844,268650.177719701,0.0,1.0
2025-03-25,16.7332,16.98,16.68,16.68,16229,16.3250274301917,16.5658072433638,16.2731251365906,16.2731251365906,16634.7716082711,0.0,1.0
2025-03-26,16.7286,16.7286,16.653,16.72,8496,16.3205396378878,16.3205396378878,16.246783746981,16.3121494174937,8708.42439977027,0.0,1.0
2025-03-27,16.72,16.85,16.6686,16.69,16737,16.3121494174937,16.4389783304287,16.2620032165332,16.2828812068164,17155.4730672027,0.0,1.0
2025-03-28,16.5874,16.662,16.475,16.65,11828,16.1827839262999,16.2555642101842,16.0731256969622,16.2438569259133,12123.7339689834,0.0,1.0
2025-03-31,16.5246,16.5422,16.37,16.48,19924,16.1215158052821,16.1386864888794,15.9706869595916,16.0780037320751,20422.1572199885,0.0,1.0
2025-04-01,16.66,16.76,16.5,16.51,317666,16.253612996139,16.3511736983968,16.0975158725267,16.1072719427524,325608.562309019,0.0,1.0
2025-04-02,16.64,16.72,16.54,16.72,66241,16.2341008556875,16.3121494174937,16.1365401534298,16.3121494174937,67897.2152383687,0.0,1.0
2025-04-03,16.77,17.0,16.76,16.79,173549,16.3609297686225,16.5853193838153,16.3511736983968,16.3804419090741,177888.223417577,0.0,1.0
2025-04-04,15.65,16.03,15.6,16.03,72897,15.2682499033359,15.6389805719153,15.219469552207,15.6389805719153,74719.6343538196,0.0,1.0
2025-04-07,15.28,15.77,15.115,15.22,162199,14.9072753049823,15.3853227460452,14.746300146257,14.8487388836276,166254.440821367,0.0,1.0
2025-04-08,14.81,15.61,14.78,15.61,80315,14.4487400043709,15.2292256224328,14.4194717936936,15.2292256224328,82323.105657668,0.0,1.0
2025-04-09,15.57,15.69,14.595,14.61,58520,15.1902013415297,15.307274184239,14.2389844945168,14.2536185998554,59983.1680643309,0.0,1.0
2025-04-10,15.34,15.46,15.05,15.39,469747,14.9658117263369,15.0828845690462,14.6828856897895,15.0145920774658,481492.024072372,0.0,1.0
2025-04-11,15.6477,15.7177,15.303,15.34,42530,15.266006007184,15.3342984987644,14.9297142665015,14.9658117263369,43593.3721424468,0.0,1.0
2025-04-14,15.84,15.9,15.72,15.84,21089,15.4536152376256,15.5121516589802,15.3365423949163,15.4536152376256,21616.2855657668,0.0,1.0
2025-04-15,15.7239,15.89,15.69,15.83,32806,15.3403472623044,15.5023955887545,15.307274184239,15.4438591673998,33626.2442159677,0.0,1.0
2025-04-16,15.69,15.77,15.628,15.635,29765,15.307274184239,15.3853227460452,15.2467865488392,15.2536157979972,30509.2104824813,0.0,1.0
2025-04-17,15.98,16.08,15.68,15.7,27127,15.5902002207864,15.6877609230442,15.2975181140132,15.3170302544648,27805.2529063757,0.0,1.0
2025-04-21,15.95,16.06,15.81,16.0,80457,15.5609320101091,15.6682487825926,15.4243470269483,15.609712361238,82468.6560654796,0.0,1.0
2025-04-22,16.37,16.389,16.0,16.0,115431,15.9706869595916,15.9892234930206,15.609712361238,15.609712361238,118317.106507754,0.0,1.0
2025-04-23,16.61,16.8108,16.57,16.69,112261,16.2048326450102,16.4007345351437,16.1658083641071,16.2828812068164,115067.847403791,0.0,1.0
2025-04-24,16.94,16.99,16.67,16.81,42340,16.5267829624607,16.5755633135896,16.2633690663648,16.3999540495256,43398.6215967835,0.0,1.0
2025-04-25,16.98,17.05,16.875,16.94,25878,16.5658072433638,16.6340997349442,16.4633685059932,16.5267829624607,26525.0243193567,0.0,1.0
2025-04-28,17.105,17.1704,16.98,17.02,273712,16.687758121186,16.7515628204625,16.5658072433638,16.6048315242669,280555.586076967,0.0,1.0
2025-04-29,17.1892,17.32,17.09,17.14,39207,16.769904232487,16.8975136310401,16.6731240158473,16.7219043669762,40187.2875990809,0.0,1.0
2025-04-30,16.98,17.01,16.88,17.0,42373,16.5658072433638,16.5950754540411,16.4682465411061,16.5853193838153,43432.4466915566,0.0,1.0
2025-05-01,16.86,16.99,16.78,16.93,54786,16.4487344006545,16.5755633135896,16.3706858388483,16.5170268922349,56155.8073406089,0.0,1.0
2025-05-02,17.05,17.1,16.975,17.09,28318,16.6340997349442,16.6828800860731,16.5609292082509,16.6731240158473,29026.0313268237,0.0,1.0
2025-05-05,16.735,17.12,16.73,17.12,47593,16.3267835228323,16.7023922265246,16.3219054877195,16.7023922265246,48782.961682941,0.0,1.0
2025-05-06,16.68,16.72,16.61,16.72,39389,16.2731251365906,16.3121494174937,16.2048326450102,16.3121494174937,40373.8381217691,0.0,1.0
2025-05-07,16.53,16.64,16.47,16.64,44961,16.126784083204,16.2341008556875,16.0682476618493,16.2341008556875,46085.1541240666,0.0,1.0
2025-05-08,17.1731,17.3162,16.99,16.99,107397,16.7541969594235,16.8938063243543,16.5755633135896,16.5755633135896,110082.233434808,0.0,1.0
2025-05-09,17.2502,17.31,17.22,17.24,34034,16.8294162608642,16.8877575608143,16.7999529287824,16.8194650692339,34884.9477426766,0.0,1.0
2025-05-12,17.1933,17.34,17.1,17.31,32684,16.7739042212796,16.9170257714917,16.6828800860731,16.8877575608143,33501.1938655944,0.0,1.0
2025-05-13,17.76,17.79,17.43,17.43,58955,17.3267807209741,17.3560489316515,17.0048304035236,17.0048304035236,60429.044313613,0.0,1.0
2025-05-14,17.6,17.77,17.57,17.77,26513,17.1706835973618,17.3365367911999,17.1414153866844,17.3365367911999,27175.9011430212,0.0,1.0
2025-05-15,17.5421,17.69,17.41,17.62,23646,17.1141959507545,17.2584882293937,16.9853182630721,17.1901957378133,24237.2179092476,0.0,1.0
2025-05-16,17.58,17.61,17.3298,17.35,15644,17.1511714569102,17.1804396675875,16.9070745798614,16.9267818417174,16035.1449282022,0.0,1.0
2025-05-19,17.695,17.79,17.51,17.52,21716,17.2633662645066,17.3560489316515,17.0828789653298,17.0926350355556,22258.9623664561,0.0,1.0
2025-05-20,17.7237,17.7237,17.58,17.66,24305,17.2913661860546,17.2913661860546,17.1511714569102,17.2292200187164,24912.694801838,0.0,1.0
2025-05-21,17.53,17.68,17.44,17.68,33390,17.1023911057814,17.248732159168,17.0145864737494,17.248732159168,34224.8458931648,0.0,1.0
2025-05-22,17.38,17.759,17.35,17.52,60943,16.9560500523947,17.3258051139516,16.9267818417174,17.0926350355556,62466.7500229755,0.0,1.0
2025-05-23,17.52,17.52,16.94,16.98,25843,17.0926350355556,17.0926350355556,16.5267829624607,16.5658072433638,26489.1492188397,0.0,1.0
2025-05-27,17.745,17.82,17.65,17.72,43389,17.3121466156355,17.3853171423288,17.2194639484906,17.287756440071,44473.8496094198,0.0,1.0
2025-05-28,17.53,17.629,17.4204,17.58,29536,17.1023911057814,17.1989762010165,16.9954645761069,17.1511714569102,30274.4848248132,0.0,1.0
2025-05-29,17.57,17.65,17.52,17.56,44350,17.1414153866844,17.2194639484906,17.0926350355556,17.1316593164587,45458.8773693281,0.0,1.0
2025-05-30,17.22,17.4,17.165,17.4,38067,16.7999529287824,16.9755621928463,16.7462945425406,16.9755621928463,39018.7843251004,0.0,1.0
2025-06-02,17.3,17.43,17.19,17.43,25786,16.8780014905886,17.0048304035236,16.770684718105,17.0048304035236,26430.7240551407,0.0,1.0
2025-06-03,17.55,17.55,17.18,17.24,35654,17.1219032462329,17.1219032462329,16.7609286478793,16.8194650692339,36545.4523951752,0.0,1.0
2025-06-04,17.4,17.67,17.38,17.64,34006,16.9755621928463,17.2389760889422,16.9560500523947,17.2097078782649,34856.2476622631,0.0,1.0
2025-06-05,17.4749,17.61,17.45,17.61,30962,17.0486351588373,17.1804396675875,17.0243425439752,17.1804396675875,31736.1389201609,0.0,1.0
2025-06-06,17.555,17.58,17.3978,17.5,48133,17.1267812813458,17.1511714569102,16.9734158573966,17.073122895104,49336.4632337737,0.0,1.0
2025-06-09,17.525,17.535,17.2469,17.32,90363,17.0975130706685,17.1072691408942,16.8261967576897,16.8975136310401,92622.3345146466,0.0,1.0
2025-06-10,17.5842,17.75,17.55,17.6,206108,17.155269006405,17.3170246507484,17.1219032462329,17.1706835973618,211261.291924182,0.0,1.0
2025-06-11,17.795,17.8671,17.56,17.56,167158,17.3609269667644,17.4312682330922,17.1316593164587,17.1316593164587,171337.430063182,0.0,1.0
2025-06-12,17.89,17.8928,17.722,17.73,36662,17.4536096339092,17.4563413335724,17.2897076541162,17.2975125102968,37578.6552900632,0.0,1.0
2025-06-13,17.89,17.915,17.71,17.75,159293,17.4536096339092,17.4779998094736,17.2780003698453,17.3170246507484,163275.782475589,0.0,1.0
2025-06-16,18.21,18.28,18.06,18.06,226069,17.765803881134,17.8340963727144,17.6194628277474,17.6194628277474,231721.37425043,0.0,1.0
2025-06-17,18.14,18.32,18.08,18.32,240445,17.6975113895536,17.8731206536175,17.6389749681989,17.8731206536175,246456.815537047,0.0,1.0
2025-06-18,18.17,18.22,18.115,18.21,245133,17.7267796002309,17.7755599513597,17.6731212139891,17.765803881134,251262.029000574,0.0,1.0
2025-06-20,17.41,17.6597,17.41,17.59,38888,17.41,17.6597,17.41,17.59,38888,0.4353,1.0
2025-06-23,17.3978,17.445,17.31,17.4,25657,17.3978,17.445,17.31,17.4,25657,0.0,1.0
2025-06-24,17.43,17.63,17.43,17.46,108639,17.43,17.63,17.43,17.46,108639,0.0,1.0
2025-06-25,17.16,17.3,17.155,17.3,56906,17.16,17.3,17.155,17.3,56906,0.0,1.0
2025-06-26,17.52,17.54,17.3492,17.37,25364,17.52,17.54,17.3492,17.37,25364,0.0,1.0
2025-06-27,17.545,17.6056,17.459,17.47,23628,17.545,17.6056,17.459,17.47,23628,0.0,1.0
2025-06-30,17.96,17.96,17.51,17.53,170251,17.96,17.96,17.51,17.53,170251,0.0,1.0
2025-07-01,17.96,17.965,17.8492,17.95,88277,17.96,17.965,17.8492,17.95,88277,0.0,1.0
2025-07-02,18.003,18.02,17.75,17.94,154141,18.003,18.02,17.75,17.94,154141,0.0,1.0
2025-07-03,18.2592,18.2797,18.03,18.07,210501,18.2592,18.2797,18.03,18.07,210501,0.0,1.0
2025-07-07,17.82,18.14,17.79,18.12,57444,17.82,18.14,17.79,18.12,57444,0.0,1.0
2025-07-08,17.91,17.94,17.78,17.87,34067,17.91,17.94,17.78,17.87,34067,0.0,1.0
2025-07-09,17.53,17.8,17.52,17.79,135720,17.53,17.8,17.52,17.79,135720,0.0,1.0
2025-07-10,17.2911,17.3796,17.1555,17.21,126698,17.2911,17.3796,17.1555,17.21,126698,0.0,1.0
2025-07-11,17.18,17.22,17.04,17.12,55413,17.18,17.22,17.04,17.12,55413,0.0,1.0
2025-07-14,17.01,17.13,16.98,17.07,55119,17.01,17.13,16.98,17.07,55119,0.0,1.0
2025-07-15,17.0658,17.09,16.83,17.09,20393,17.0658,17.09,16.83,17.09,20393,0.0,1.0
2025-07-16,17.03,17.06,16.905,16.95,24968,17.03,17.06,16.905,16.95,24968,0.0,1.0
2025-07-17,17.11,17.13,16.93,16.96,14895,17.11,17.13,16.93,16.96,14895,0.0,1.0
2025-07-18,16.7033,17.119,16.69,17.0799,65495,16.7033,17.119,16.69,17.0799,65495,0.0,1.0
2025-07-21,16.85,16.99,16.82,16.82,139767,16.85,16.99,16.82,16.82,139767,0.0,1.0
2025-07-22,16.8461,17.02,16.845,16.95,280571,16.8461,17.02,16.845,16.95,280571,0.0,1.0
2025-07-23,17.185,17.21,16.9,16.9,33085,17.185,17.21,16.9,16.9,33085,0.0,1.0
2025-07-24,16.9572,17.02,16.92,16.99,171353,16.9572,17.02,16.92,16.99,171353,0.0,1.0
2025-07-25,16.83,16.9442,16.78,16.92,35891,16.83,16.9442,16.78,16.92,35891,0.0,1.0
2025-07-28,16.52,16.76,16.48,16.76,85022,16.52,16.76,16.48,16.76,85022,0.0,1.0
2025-07-29,16.71,16.7696,16.55,16.55,12443,16.71,16.7696,16.55,16.55,12443,0.0,1.0
2025-07-30,16.8102,16.85,16.45,16.6,25478,16.8102,16.85,16.45,16.6,25478,0.0,1.0
2025-07-31,16.6252,16.74,16.53,16.53,27996,16.6252,16.74,16.53,16.53,27996,0.0,1.0
2025-08-01,16.7305,17.04,16.68,17.04,40347,16.7305,17.04,16.68,17.04,40347,0.0,1.0
2025-08-04,16.85,17.01,16.8216,16.98,293855,16.85,17.01,16.8216,16.98,293855,0.0,1.0
2025-08-05,17.0,17.11,16.9113,17.01,23100,17.0,17.11,16.9113,17.01,23100,0.0,1.0
2025-08-06,17.34,17.41,17.23,17.25,317323,17.34,17.41,17.23,17.25,317323,0.0,1.0
2025-08-07,17.6665,17.7199,17.43,17.46,30495,17.6665,17.7199,17.43,17.46,30495,0.0,1.0
2025-08-08,17.55,17.67,17.5034,17.65,15215,17.55,17.67,17.5034,17.65,15215,0.0,1.0
2025-08-11,17.48,17.55,17.45,17.5,12764,17.48,17.55,17.45,17.5,12764,0.0,1.0
2025-08-12,17.94,17.97,17.75,17.75,212111,17.94,17.97,17.75,17.75,212111,0.0,1.0
2025-08-13,17.7285,17.85,17.7059,17.78,23608,17.7285,17.85,17.7059,17.78,23608,0.0,1.0
2025-08-14,17.65,17.8205,17.58,17.58,40555,17.65,17.8205,17.58,17.58,40555,0.0,1.0
2025-08-15,17.64,17.709,17.57,17.61,61616,17.64,17.709,17.57,17.61,61616,0.0,1.0
2025-08-18,17.71,17.805,17.6801,17.74,12705,17.71,17.805,17.6801,17.74,12705,0.0,1.0
2025-08-19,17.09,17.305,17.0601,17.25,33957,17.09,17.305,17.0601,17.25,33957,0.0,1.0
2025-08-20,17.2045,17.28,17.17,17.18,10583,17.2045,17.28,17.17,17.18,10583,0.0,1.0
2025-08-21,17.181,17.23,17.09,17.21,11149,17.181,17.23,17.09,17.21,11149,0.0,1.0
2025-08-22,17.75,17.8,17.32,17.32,107382,17.75,17.8,17.32,17.32,107382,0.0,1.0
2025-08-25,17.8079,17.9101,17.79,17.79,15564,17.8079,17.9101,17.79,17.79,15564,0.0,1.0
2025-08-26,17.6801,17.79,17.573,17.79,12425,17.6801,17.79,17.573,17.79,12425,0.0,1.0
2025-08-27,17.9135,17.9135,17.6,17.64,11649,17.9135,17.9135,17.6,17.64,11649,0.0,1.0
2025-08-28,18.217,18.29,18.04,18.04,41245,18.217,18.29,18.04,18.04,41245,0.0,1.0
2025-08-29,18.2,18.265,18.2,18.24,22993,18.2,18.265,18.2,18.24,22993,0.0,1.0
2025-09-02,17.8763,17.99,17.81,17.81,20463,17.8763,17.99,17.81,17.81,20463,0.0,1.0
2025-09-03,17.8615,17.99,17.81,17.89,38708,17.8615,17.99,17.81,17.89,38708,0.0,1.0
2025-09-04,18.04,18.0699,17.85,17.92,31688,18.04,18.0699,17.85,17.92,31688,0.0,1.0
2025-09-05,18.3135,18.51,18.24,18.42,18349,18.3135,18.51,18.24,18.42,18349,0.0,1.0
2025-09-08,18.2028,18.32,18.0847,18.31,32075,18.2028,18.32,18.0847,18.31,32075,0.0,1.0
2025-09-09,18.12,18.23,18.12,18.19,22973,18.12,18.23,18.12,18.19,22973,0.0,1.0
2025-09-10,18.3154,18.397,18.25,18.25,15951,18.3154,18.397,18.25,18.25,15951,0.0,1.0
2025-09-11,18.48,18.599,18.36,18.37,21202,18.48,18.599,18.36,18.37,21202,0.0,1.0
2025-09-12,18.45,18.56,18.39,18.4,31191,18.45,18.56,18.39,18.4,31191,0.0,1.0
2025-09-15,18.74,18.825,18.59,18.61,32738,18.74,18.825,18.59,18.61,32738,0.0,1.0
2025-09-16,18.86,18.91,18.81,18.86,26787,18.86,18.91,18.81,18.86,26787,0.0,1.0
2025-09-17,19.0387,19.2165,18.94,18.97,59300,19.0387,19.2165,18.94,18.97,59300,0.0,1.0
2025-09-18,19.0,19.08,18.969,19.08,16964,19.0,19.08,18.969,19.08,16964,0.0,1.0
2025-09-19,19.01,19.05,18.97,19.03,8451,19.01,19.05,18.97,19.03,8451,0.0,1.0
2025-09-22,18.9013,18.9394,18.7195,18.8,18195,18.9013,18.9394,18.7195,18.8,18195,0.0,1.0
2025-09-23,19.2474,19.29,18.9316,18.95,21530,19.2474,19.29,18.9316,18.95,21530,0.0,1.0
2025-09-24,19.07,19.16,19.07,19.16,12117,19.07,19.16,19.07,19.16,12117,0.0,1.0
2025-09-25,18.8042,19.005,18.7611,18.99,147023,18.8042,19.005,18.7611,18.99,147023,0.0,1.0
2025-09-26,18.8934,18.91,18.83,18.84,26812,18.8934,18.91,18.83,18.84,26812,0.0,1.0
2025-09-29,19.0872,19.16,19.0714,19.16,14039,19.0872,19.16,19.0714,19.16,14039,0.0,1.0
2025-09-30,19.0488,19.236,18.96,19.2,221174,19.0488,19.236,18.96,19.2,221174,0.0,1.0
2025-10-01,18.92,19.14,18.84,19.1,198837,18.92,19.14,18.84,19.1,198837,0.0,1.0
2025-10-02,18.6495,18.88,18.49,18.88,18633,18.6495,18.88,18.49,18.88,18633,0.0,1.0
2025-10-03,18.68,18.72,18.55,18.58,224564,18.68,18.72,18.55,18.58,224564,0.0,1.0
2025-10-06,18.6691,18.7303,18.61,18.71,39833,18.6691,18.7303,18.61,18.71,39833,0.0,1.0
2025-10-07,18.2588,18.47,18.24,18.47,31723,18.2588,18.47,18.24,18.47,31723,0.0,1.0
2025-10-08,18.3367,18.409,18.27,18.375,16282,18.3367,18.409,18.27,18.375,16282,0.0,1.0
2025-10-09,18.2112,18.5,18.18,18.5,17075,18.2112,18.5,18.18,18.5,17075,0.0,1.0
2025-10-10,17.7,18.17,17.65,18.17,154522,17.7,18.17,17.65,18.17,154522,0.0,1.0
2025-10-13,17.93,18.0268,17.8424,17.95,34226,17.93,18.0268,17.8424,17.95,34226,0.0,1.0
2025-10-14,17.864,17.99,17.75,17.75,17831,17.864,17.99,17.75,17.75,17831,0.0,1.0
2025-10-15,17.98,18.12,17.93,17.93,47019,17.98,18.12,17.93,17.93,47019,0.0,1.0
2025-10-16,18.0258,18.124,17.965,17.965,7976,18.0258,18.124,17.965,17.965,7976,0.0,1.0
2025-10-17,18.263,18.299,17.93,17.93,28250,18.263,18.299,17.93,17.93,28250,0.0,1.0
2025-10-20,18.52,18.62,18.41,18.44,35271,18.52,18.62,18.41,18.44,35271,0.0,1.0
2025-10-21,18.44,18.53,18.39,18.41,404860,18.44,18.53,18.39,18.41,404860,0.0,1.0
2025-10-22,18.4728,18.53,18.3946,18.44,31211,18.4728,18.53,18.3946,18.44,31211,0.0,1.0
2025-10-23,18.668,18.69,18.545,18.67,259732,18.668,18.69,18.545,18.67,259732,0.0,1.0
2025-10-24,18.6573,18.88,18.6573,18.85,24221,18.6573,18.88,18.6573,18.85,24221,0.0,1.0
2025-10-27,18.8462,18.9,18.7924,18.9,19142,18.8462,18.9,18.7924,18.9,19142,0.0,1.0
2025-10-28,18.95,18.995888,18.83,18.83,255689,18.95,18.995888,18.83,18.83,255689,0.0,1.0
2025-10-29,19.096,19.2,19.096,19.17,20754,19.096,19.2,19.096,19.17,20754,0.0,1.0
2025-10-30,19.05,19.09,18.94,18.94,25891,19.05,19.09,18.94,18.94,25891,0.0,1.0
2025-10-31,19.095,19.12,19.0081,19.06,32545,19.095,19.12,19.0081,19.06,32545,0.0,1.0
2025-11-03,19.2965,19.33,19.24,19.28,28419,19.2965,19.33,19.24,19.28,28419,0.0,1.0
2025-11-04,19.152,19.2616,19.13,19.19,17251,19.152,19.2616,19.13,19.19,17251,0.0,1.0
2025-11-05,19.665,19.675,19.39,19.39,41726,19.665,19.675,19.39,19.39,41726,0.0,1.0
2025-11-06,19.7123,19.79,19.6658,19.79,85387,19.7123,19.79,19.6658,19.79,85387,0.0,1.0
2025-11-07,19.8601,19.8601,19.59,19.59,29908,19.8601,19.8601,19.59,19.59,29908,0.0,1.0
2025-11-10,20.13,20.14,20.03,20.07,27443,20.13,20.14,20.03,20.07,27443,0.0,1.0
2025-11-11,20.6184,20.7092,20.5244,20.62,72925,20.6184,20.7092,20.5244,20.62,72925,0.0,1.0
2025-11-12,20.509,20.51,20.36,20.51,34834,20.509,20.51,20.36,20.51,34834,0.0,1.0
2025-11-13,20.3993,20.6,20.34,20.54,25341,20.3993,20.6,20.34,20.54,25341,0.0,1.0
2025-11-14,20.485,20.62,20.45,20.4701,71397,20.485,20.62,20.45,20.4701,71397,0.0,1.0
2025-11-17,20.2593,20.45,20.2,20.4,27253,20.2593,20.45,20.2,20.4,27253,0.0,1.0
2025-11-18,20.27,20.31,20.13,20.2,11256,20.27,20.31,20.13,20.2,11256,0.0,1.0
2025-11-19,20.05,20.15,20.0,20.09,117588,20.05,20.15,20.0,20.09,117588,0.0,1.0
2025-11-20,19.67,20.2,19.62,20.2,70945,19.67,20.2,19.62,20.2,70945,0.0,1.0
2025-11-21,19.65,19.77,19.5,19.67,73273,19.65,19.77,19.5,19.67,73273,0.0,1.0
2025-11-24,19.7794,19.84,19.7401,19.84,6497,19.7794,19.84,19.7401,19.84,6497,0.0,1.0
2025-11-25,19.8625,19.9149,19.68,19.76,89311,19.8625,19.9149,19.68,19.76,89311,0.0,1.0
2025-11-26,20.4128,20.42,20.13,20.15,27506,20.4128,20.42,20.13,20.15,27506,0.0,1.0